{"timestamp": "2026-11-03 11:02:43", "data": {"options": [{"option": "GOOS261106C00002500", "bid": 5.7, "bid_size": 20.0, "ask": 5.9, "ask_size": 12.0, "iv": 4.118, "open_interest": 1.0, "volume": 2.0, "delta": 0.9847, "gamma": 0.0072, "vega": 0.0003, "theta": -0.0211, "rho": 0.0004, "theo": 5.8357, "change": 0.3, "open": 5.72, "high": 5.85, "low": 5.72, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-11-02T15:22:35", "percent_change": 5.40541, "prev_day_close": 5.79999995231628}, {"option": "GOOS261106P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 98.0, "iv": 7.6182, "open_interest": 0.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0072, "vega": 0.0003, "theta": -0.0218, "rho": 0.0, "theo": 0.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS261106C00003500", "bid": 4.7, "bid_size": 12.0, "ask": 4.9, "ask_size": 13.0, "iv": 2.8242, "open_interest": 4.0, "volume": 6.0, "delta": 0.9744, "gamma": 0.0142, "vega": 0.0005, "theta": -0.0265, "rho": 0.0005, "theo": 4.8483, "change": 0.2, "open": 4.8, "high": 4.84, "low": 4.75, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-11-02T15:18:10", "percent_change": 4.39561, "prev_day_close": 4.79999995231628}, {"option": "GOOS261106P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 131.0, "iv": 5.6542, "open_interest": 0.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0142, "vega": 0.0005, "theta": -0.0271, "rho": 0.0, "theo": 0.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS261106C00004000", "bid": 4.0, "bid_size": 76.0, "ask": 4.6, "ask_size": 26.0, "iv": 2.2769, "open_interest": 0.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.0196, "vega": 0.0006, "theta": -0.0292, "rho": 0.0006, "theo": 4.3557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "GOOS261106P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 142.0, "iv": 4.8864, "open_interest": 0.0, "volume": 0.0, "delta": -0.0329, "gamma": 0.0196, "vega": 0.0006, "theta": -0.0298, "rho": 0.0, "theo": 0.0561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS261106C00005000", "bid": 3.0, "bid_size": 76.0, "ask": 3.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.947, "gamma": 0.0371, "vega": 0.0009, "theta": -0.0352, "rho": 0.0007, "theo": 3.3742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "GOOS261106P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 31.0, "iv": 3.6028, "open_interest": 0.0, "volume": 0.0, "delta": -0.0532, "gamma": 0.0371, "vega": 0.0009, "theta": -0.0356, "rho": -0.0001, "theo": 0.0739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS261106C00006000", "bid": 2.0, "bid_size": 80.0, "ask": 2.45, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9111, "gamma": 0.0726, "vega": 0.0014, "theta": -0.0419, "rho": 0.0008, "theo": 2.4019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "GOOS261106P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 17.0, "iv": 2.5341, "open_interest": 0.0, "volume": 0.0, "delta": -0.0891, "gamma": 0.0726, "vega": 0.0014, "theta": -0.0422, "rho": -0.0001, "theo": 0.1008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS261106C00006500", "bid": 1.6, "bid_size": 10.0, "ask": 2.1, "ask_size": 11.0, "iv": 1.6807, "open_interest": 0.0, "volume": 0.0, "delta": 0.8814, "gamma": 0.1044, "vega": 0.0017, "theta": -0.0455, "rho": 0.0009, "theo": 1.9223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "GOOS261106P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 93.0, "iv": 2.049, "open_interest": 1.0, "volume": 0.0, "delta": -0.1188, "gamma": 0.1045, "vega": 0.0017, "theta": -0.0457, "rho": -0.0002, "theo": 0.1209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-28T12:14:21", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS261106C00007000", "bid": 1.2, "bid_size": 13.0, "ask": 1.55, "ask_size": 11.0, "iv": 1.4329, "open_interest": 0.0, "volume": 0.0, "delta": 0.8367, "gamma": 0.1542, "vega": 0.0022, "theta": -0.049, "rho": 0.0009, "theo": 1.4514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "GOOS261106P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 20.0, "iv": 1.4435, "open_interest": 22.0, "volume": 0.0, "delta": -0.1636, "gamma": 0.1544, "vega": 0.0022, "theta": -0.0492, "rho": -0.0002, "theo": 0.1496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T15:21:54", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "GOOS261106C00007500", "bid": 0.8, "bid_size": 67.0, "ask": 1.1, "ask_size": 47.0, "iv": 1.3223, "open_interest": 47.0, "volume": 0.0, "delta": 0.7641, "gamma": 0.2339, "vega": 0.0027, "theta": -0.052, "rho": 0.0009, "theo": 0.998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.71, "last_trade_time": "2026-10-23T14:19:02", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "GOOS261106P00007500", "bid": 0.05, "bid_size": 26.0, "ask": 0.25, "ask_size": 15.0, "iv": 1.3305, "open_interest": 4.0, "volume": 0.0, "delta": -0.2364, "gamma": 0.2343, "vega": 0.0027, "theta": -0.0522, "rho": -0.0003, "theo": 0.1959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T15:41:22", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "GOOS261106C00008000", "bid": 0.45, "bid_size": 136.0, "ask": 0.75, "ask_size": 123.0, "iv": 1.2667, "open_interest": 9.0, "volume": 0.0, "delta": 0.6374, "gamma": 0.3485, "vega": 0.0033, "theta": -0.0532, "rho": 0.0008, "theo": 0.5882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-10-30T13:01:22", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "GOOS261106P00008000", "bid": 0.25, "bid_size": 70.0, "ask": 0.4, "ask_size": 98.0, "iv": 1.3495, "open_interest": 8.0, "volume": 1.0, "delta": -0.3635, "gamma": 0.3495, "vega": 0.0033, "theta": -0.0534, "rho": -0.0004, "theo": 0.286, "change": -0.275, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T09:39:47", "percent_change": -57.8947, "prev_day_close": 0.325000002980232}, {"option": "GOOS261106C00008500", "bid": 0.25, "bid_size": 90.0, "ask": 0.45, "ask_size": 57.0, "iv": 1.2562, "open_interest": 22.0, "volume": 0.0, "delta": 0.4432, "gamma": 0.4101, "vega": 0.0034, "theta": -0.0503, "rho": 0.0006, "theo": 0.2964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-30T14:56:33", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "GOOS261106P00008500", "bid": 0.4, "bid_size": 121.0, "ask": 0.65, "ask_size": 64.0, "iv": 1.1898, "open_interest": 0.0, "volume": 0.0, "delta": -0.5584, "gamma": 0.4117, "vega": 0.0034, "theta": -0.0505, "rho": -0.0006, "theo": 0.4944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "GOOS261106C00009000", "bid": 0.15, "bid_size": 23.0, "ask": 0.3, "ask_size": 174.0, "iv": 1.3761, "open_interest": 10.0, "volume": 6.0, "delta": 0.2807, "gamma": 0.3252, "vega": 0.0029, "theta": -0.0447, "rho": 0.0004, "theo": 0.1671, "change": 0.06, "open": 0.15, "high": 0.3, "low": 0.15, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-02T12:57:47", "percent_change": 40.0, "prev_day_close": 0.225000008940697}, {"option": "GOOS261106P00009000", "bid": 0.8, "bid_size": 39.0, "ask": 1.0, "ask_size": 46.0, "iv": 1.3001, "open_interest": 3.0, "volume": 0.0, "delta": -0.7215, "gamma": 0.3264, "vega": 0.0029, "theta": -0.0448, "rho": -0.0008, "theo": 0.8656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.01, "last_trade_time": "2026-10-27T09:36:53", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GOOS261106C00009500", "bid": 0.05, "bid_size": 76.0, "ask": 0.15, "ask_size": 38.0, "iv": 1.2857, "open_interest": 734.0, "volume": 731.0, "delta": 0.1918, "gamma": 0.2307, "vega": 0.0024, "theta": -0.0397, "rho": 0.0002, "theo": 0.1152, "change": 0.0, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T11:15:10", "percent_change": -1.49012e-06, "prev_day_close": 0.100000003352761}, {"option": "GOOS261106P00009500", "bid": 1.1, "bid_size": 70.0, "ask": 1.4, "ask_size": 65.0, "iv": 1.039, "open_interest": 0.0, "volume": 0.0, "delta": -0.8104, "gamma": 0.2315, "vega": 0.0024, "theta": -0.0397, "rho": -0.0008, "theo": 1.314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "GOOS261106C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 27.0, "iv": 1.4552, "open_interest": 0.0, "volume": 0.0, "delta": 0.1423, "gamma": 0.168, "vega": 0.002, "theta": -0.0357, "rho": 0.0002, "theo": 0.0888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "GOOS261106P00010000", "bid": 1.6, "bid_size": 40.0, "ask": 1.85, "ask_size": 18.0, "iv": 1.1088, "open_interest": 0.0, "volume": 0.0, "delta": -0.8599, "gamma": 0.1685, "vega": 0.0019, "theta": -0.0356, "rho": -0.0008, "theo": 1.7878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "GOOS261106C00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 13.0, "iv": 1.8535, "open_interest": 0.0, "volume": 0.0, "delta": 0.1116, "gamma": 0.1276, "vega": 0.0016, "theta": -0.0325, "rho": 0.0001, "theo": 0.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS261106P00010500", "bid": 1.85, "bid_size": 80.0, "ask": 2.45, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8905, "gamma": 0.128, "vega": 0.0016, "theta": -0.0323, "rho": -0.0008, "theo": 2.2719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "GOOS261106C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 42.0, "iv": 2.0988, "open_interest": 0.0, "volume": 0.0, "delta": 0.0911, "gamma": 0.1005, "vega": 0.0014, "theta": -0.0298, "rho": 0.0001, "theo": 0.0618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS261106P00011000", "bid": 2.4, "bid_size": 80.0, "ask": 2.95, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9109, "gamma": 0.1008, "vega": 0.0014, "theta": -0.0296, "rho": -0.0009, "theo": 2.7612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "GOOS261106C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 26.0, "iv": 2.3251, "open_interest": 0.0, "volume": 0.0, "delta": 0.0764, "gamma": 0.0815, "vega": 0.0012, "theta": -0.0275, "rho": 0.0001, "theo": 0.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS261106P00011500", "bid": 2.9, "bid_size": 76.0, "ask": 3.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9255, "gamma": 0.0817, "vega": 0.0012, "theta": -0.0272, "rho": -0.0008, "theo": 3.2533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "GOOS261106C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 32.0, "iv": 2.5357, "open_interest": 0.0, "volume": 0.0, "delta": 0.0656, "gamma": 0.0677, "vega": 0.0011, "theta": -0.0256, "rho": 0.0001, "theo": 0.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS261106P00012000", "bid": 3.4, "bid_size": 76.0, "ask": 4.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9364, "gamma": 0.0678, "vega": 0.0011, "theta": -0.0253, "rho": -0.0009, "theo": 3.7473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "GOOS261106C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 23.0, "iv": 2.7333, "open_interest": 0.0, "volume": 0.0, "delta": 0.0571, "gamma": 0.0573, "vega": 0.001, "theta": -0.0239, "rho": 0.0001, "theo": 0.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS261106P00012500", "bid": 3.9, "bid_size": 76.0, "ask": 4.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9447, "gamma": 0.0574, "vega": 0.001, "theta": -0.0235, "rho": -0.0008, "theo": 4.2425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "GOOS261106C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 29.0, "iv": 2.9187, "open_interest": 0.0, "volume": 0.0, "delta": 0.0505, "gamma": 0.0492, "vega": 0.0009, "theta": -0.0225, "rho": 0.0001, "theo": 0.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS261106P00013000", "bid": 4.4, "bid_size": 76.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9512, "gamma": 0.0494, "vega": 0.0009, "theta": -0.022, "rho": -0.0008, "theo": 4.7386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "GOOS261106C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 30.0, "iv": 3.2596, "open_interest": 0.0, "volume": 0.0, "delta": 0.0407, "gamma": 0.0378, "vega": 0.0008, "theta": -0.02, "rho": 0.0, "theo": 0.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS261106P00014000", "bid": 5.4, "bid_size": 76.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.961, "gamma": 0.038, "vega": 0.0007, "theta": -0.0195, "rho": -0.0009, "theo": 5.7326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "GOOS261106C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 28.0, "iv": 3.5675, "open_interest": 0.0, "volume": 0.0, "delta": 0.0339, "gamma": 0.0302, "vega": 0.0006, "theta": -0.018, "rho": 0.0, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS261106P00015000", "bid": 6.4, "bid_size": 76.0, "ask": 7.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9678, "gamma": 0.0304, "vega": 0.0006, "theta": -0.0174, "rho": -0.0008, "theo": 6.7283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "GOOS261113C00002500", "bid": 5.5, "bid_size": 187.0, "ask": 6.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 5.0, "delta": 0.9832, "gamma": 0.0075, "vega": 0.0006, "theta": -0.009, "rho": 0.0005, "theo": 5.8341, "change": 0.25, "open": 5.84, "high": 5.84, "low": 5.77, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-02T15:18:10", "percent_change": 4.50451, "prev_day_close": 5.75}, {"option": "GOOS261113P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 139.0, "iv": 4.6023, "open_interest": 0.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0074, "vega": 0.0006, "theta": -0.0096, "rho": -0.0001, "theo": 0.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS261113C00003500", "bid": 4.5, "bid_size": 187.0, "ask": 5.1, "ask_size": 12.0, "iv": 2.0822, "open_interest": 0.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.0147, "vega": 0.0009, "theta": -0.0111, "rho": 0.0008, "theo": 4.8479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "GOOS261113P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 140.0, "iv": 3.4157, "open_interest": 0.0, "volume": 0.0, "delta": -0.0273, "gamma": 0.0146, "vega": 0.0009, "theta": -0.0116, "rho": -0.0001, "theo": 0.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS261113C00004000", "bid": 4.0, "bid_size": 183.0, "ask": 4.6, "ask_size": 11.0, "iv": 1.7651, "open_interest": 0.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0202, "vega": 0.0011, "theta": -0.0122, "rho": 0.001, "theo": 4.356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "GOOS261113P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 20.0, "iv": 2.9517, "open_interest": 0.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.0201, "vega": 0.0011, "theta": -0.0126, "rho": -0.0001, "theo": 0.0609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS261113C00005000", "bid": 3.0, "bid_size": 184.0, "ask": 3.6, "ask_size": 11.0, "iv": 1.2263, "open_interest": 0.0, "volume": 0.0, "delta": 0.9436, "gamma": 0.0378, "vega": 0.0016, "theta": -0.0143, "rho": 0.0014, "theo": 3.3762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "GOOS261113P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 17.0, "iv": 2.1762, "open_interest": 0.0, "volume": 0.0, "delta": -0.0558, "gamma": 0.0378, "vega": 0.0016, "theta": -0.0146, "rho": -0.0002, "theo": 0.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS261113C00006000", "bid": 2.05, "bid_size": 173.0, "ask": 2.6, "ask_size": 8.0, "iv": 1.1243, "open_interest": 0.0, "volume": 0.0, "delta": 0.9065, "gamma": 0.0733, "vega": 0.0024, "theta": -0.0164, "rho": 0.0018, "theo": 2.4061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "GOOS261113P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 19.0, "iv": 1.5305, "open_interest": 0.0, "volume": 0.0, "delta": -0.0928, "gamma": 0.0733, "vega": 0.0024, "theta": -0.0167, "rho": -0.0003, "theo": 0.1084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS261113C00006500", "bid": 1.65, "bid_size": 14.0, "ask": 2.05, "ask_size": 12.0, "iv": 1.0303, "open_interest": 0.0, "volume": 0.0, "delta": 0.8762, "gamma": 0.1046, "vega": 0.0029, "theta": -0.0175, "rho": 0.0019, "theo": 1.928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "GOOS261113P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 19.0, "iv": 1.2376, "open_interest": 0.0, "volume": 0.0, "delta": -0.1231, "gamma": 0.1047, "vega": 0.0029, "theta": -0.0177, "rho": -0.0004, "theo": 0.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS261113C00007000", "bid": 1.05, "bid_size": 48.0, "ask": 1.55, "ask_size": 11.0, "iv": 0.3792, "open_interest": 0.0, "volume": 0.0, "delta": 0.8307, "gamma": 0.1532, "vega": 0.0036, "theta": -0.0185, "rho": 0.0019, "theo": 1.4593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "GOOS261113P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 22.0, "iv": 0.9562, "open_interest": 0.0, "volume": 0.0, "delta": -0.1686, "gamma": 0.1534, "vega": 0.0036, "theta": -0.0187, "rho": -0.0005, "theo": 0.1601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "GOOS261113C00007500", "bid": 0.8, "bid_size": 36.0, "ask": 1.15, "ask_size": 19.0, "iv": 0.8622, "open_interest": 0.0, "volume": 0.0, "delta": 0.7574, "gamma": 0.2292, "vega": 0.0045, "theta": -0.0193, "rho": 0.0019, "theo": 1.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "GOOS261113P00007500", "bid": 0.05, "bid_size": 61.0, "ask": 0.25, "ask_size": 29.0, "iv": 0.8033, "open_interest": 8.0, "volume": 0.0, "delta": -0.242, "gamma": 0.2295, "vega": 0.0045, "theta": -0.0194, "rho": -0.0007, "theo": 0.2097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-23T15:57:53", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "GOOS261113C00008000", "bid": 0.5, "bid_size": 125.0, "ask": 0.75, "ask_size": 113.0, "iv": 0.814, "open_interest": 0.0, "volume": 0.0, "delta": 0.6323, "gamma": 0.3326, "vega": 0.0054, "theta": -0.0196, "rho": 0.0016, "theo": 0.6074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "GOOS261113P00008000", "bid": 0.25, "bid_size": 27.0, "ask": 0.4, "ask_size": 22.0, "iv": 0.8148, "open_interest": 2.0, "volume": 2.0, "delta": -0.3674, "gamma": 0.3332, "vega": 0.0054, "theta": -0.0197, "rho": -0.001, "theo": 0.3069, "change": -0.2, "open": 0.2, "high": 0.25, "low": 0.2, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T09:46:54", "percent_change": -44.4444, "prev_day_close": 0.325000002980232}, {"option": "GOOS261113C00008500", "bid": 0.25, "bid_size": 136.0, "ask": 0.5, "ask_size": 52.0, "iv": 0.8044, "open_interest": 0.0, "volume": 0.0, "delta": 0.4504, "gamma": 0.379, "vega": 0.0057, "theta": -0.019, "rho": 0.0012, "theo": 0.3273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GOOS261113P00008500", "bid": 0.4, "bid_size": 143.0, "ask": 0.7, "ask_size": 57.0, "iv": 0.7621, "open_interest": 0.0, "volume": 0.0, "delta": -0.5499, "gamma": 0.38, "vega": 0.0057, "theta": -0.0191, "rho": -0.0014, "theo": 0.5264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "GOOS261113C00009000", "bid": 0.05, "bid_size": 60.0, "ask": 0.3, "ask_size": 28.0, "iv": 0.7328, "open_interest": 0.0, "volume": 0.0, "delta": 0.3011, "gamma": 0.3068, "vega": 0.005, "theta": -0.018, "rho": 0.0008, "theo": 0.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "GOOS261113P00009000", "bid": 0.75, "bid_size": 39.0, "ask": 1.05, "ask_size": 21.0, "iv": 0.7853, "open_interest": 0.0, "volume": 0.0, "delta": -0.6994, "gamma": 0.3077, "vega": 0.005, "theta": -0.018, "rho": -0.0018, "theo": 0.899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GOOS261113C00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 11.0, "iv": 0.7777, "open_interest": 0.0, "volume": 0.0, "delta": 0.2157, "gamma": 0.2264, "vega": 0.0042, "theta": -0.017, "rho": 0.0006, "theo": 0.1452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "GOOS261113P00009500", "bid": 1.1, "bid_size": 16.0, "ask": 1.65, "ask_size": 28.0, "iv": 0.9634, "open_interest": 0.0, "volume": 0.0, "delta": -0.785, "gamma": 0.2273, "vega": 0.0042, "theta": -0.017, "rho": -0.0019, "theo": 1.344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "GOOS261113C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 11.0, "iv": 0.88, "open_interest": 0.0, "volume": 0.0, "delta": 0.1656, "gamma": 0.1707, "vega": 0.0036, "theta": -0.0161, "rho": 0.0004, "theo": 0.1159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "GOOS261113P00010000", "bid": 1.55, "bid_size": 15.0, "ask": 1.95, "ask_size": 12.0, "iv": 0.7924, "open_interest": 0.0, "volume": 0.0, "delta": -0.8352, "gamma": 0.1716, "vega": 0.0036, "theta": -0.016, "rho": -0.002, "theo": 1.8146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "GOOS261113C00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 24.0, "iv": 1.1207, "open_interest": 0.0, "volume": 0.0, "delta": 0.1335, "gamma": 0.1334, "vega": 0.0031, "theta": -0.0153, "rho": 0.0004, "theo": 0.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS261113P00010500", "bid": 1.95, "bid_size": 81.0, "ask": 2.45, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8674, "gamma": 0.1343, "vega": 0.0031, "theta": -0.0152, "rho": -0.0021, "theo": 2.2959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "GOOS261113C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 23.0, "iv": 1.2689, "open_interest": 0.0, "volume": 0.0, "delta": 0.1114, "gamma": 0.1076, "vega": 0.0027, "theta": -0.0146, "rho": 0.0003, "theo": 0.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS261113P00011000", "bid": 2.4, "bid_size": 81.0, "ask": 3.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8896, "gamma": 0.1085, "vega": 0.0027, "theta": -0.0144, "rho": -0.0021, "theo": 2.7829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "GOOS261113C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 22.0, "iv": 1.4057, "open_interest": 0.0, "volume": 0.0, "delta": 0.0953, "gamma": 0.0891, "vega": 0.0024, "theta": -0.014, "rho": 0.0002, "theo": 0.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS261113P00011500", "bid": 2.9, "bid_size": 77.0, "ask": 3.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9057, "gamma": 0.09, "vega": 0.0024, "theta": -0.0137, "rho": -0.0022, "theo": 3.2732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "GOOS261113C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 25.0, "iv": 1.5329, "open_interest": 0.0, "volume": 0.0, "delta": 0.0832, "gamma": 0.0753, "vega": 0.0022, "theta": -0.0134, "rho": 0.0002, "theo": 0.0679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS261113P00012000", "bid": 3.4, "bid_size": 77.0, "ask": 4.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.918, "gamma": 0.0762, "vega": 0.0022, "theta": -0.0131, "rho": -0.0022, "theo": 3.7656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "GOOS261113C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 25.0, "iv": 1.6521, "open_interest": 0.0, "volume": 0.0, "delta": 0.0736, "gamma": 0.0648, "vega": 0.002, "theta": -0.0128, "rho": 0.0002, "theo": 0.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS261113P00012500", "bid": 3.9, "bid_size": 77.0, "ask": 4.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9276, "gamma": 0.0656, "vega": 0.002, "theta": -0.0125, "rho": -0.0022, "theo": 4.2594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "GOOS261113C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 30.0, "iv": 1.7641, "open_interest": 0.0, "volume": 0.0, "delta": 0.066, "gamma": 0.0565, "vega": 0.0018, "theta": -0.0123, "rho": 0.0002, "theo": 0.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS261113P00013000", "bid": 4.4, "bid_size": 77.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9353, "gamma": 0.0574, "vega": 0.0018, "theta": -0.012, "rho": -0.0022, "theo": 4.7543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "GOOS261113C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 24.0, "iv": 1.97, "open_interest": 0.0, "volume": 0.0, "delta": 0.0545, "gamma": 0.0445, "vega": 0.0016, "theta": -0.0115, "rho": 0.0001, "theo": 0.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS261113P00014000", "bid": 5.4, "bid_size": 77.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9469, "gamma": 0.0454, "vega": 0.0015, "theta": -0.0111, "rho": -0.0023, "theo": 5.7463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "GOOS261113C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 25.0, "iv": 2.156, "open_interest": 0.0, "volume": 0.0, "delta": 0.0464, "gamma": 0.0363, "vega": 0.0014, "theta": -0.0107, "rho": 0.0001, "theo": 0.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS261113P00015000", "bid": 6.4, "bid_size": 77.0, "ask": 7.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9553, "gamma": 0.0372, "vega": 0.0013, "theta": -0.0103, "rho": -0.0022, "theo": 6.7402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "GOOS261120C00001000", "bid": 7.0, "bid_size": 163.0, "ask": 7.6, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.001, "vega": 0.0001, "theta": -0.0003, "rho": 0.0005, "theo": 7.3143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "GOOS261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 90.0, "iv": 4.8391, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.001, "vega": 0.0001, "theta": -0.0014, "rho": 0.0, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GOOS261120C00002000", "bid": 6.0, "bid_size": 163.0, "ask": 7.8, "ask_size": 21.0, "iv": 7.441, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.003, "vega": 0.0003, "theta": -0.0014, "rho": 0.0011, "theo": 6.3221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "GOOS261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 19.0, "iv": 4.24, "open_interest": 0.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.003, "vega": 0.0003, "theta": -0.0023, "rho": 0.0, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS261120C00002500", "bid": 5.5, "bid_size": 164.0, "ask": 6.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0048, "vega": 0.0004, "theta": -0.0019, "rho": 0.0013, "theo": 5.8266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "GOOS261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 20.0, "iv": 3.6056, "open_interest": 0.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0048, "vega": 0.0004, "theta": -0.0028, "rho": 0.0, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS261120C00003000", "bid": 5.0, "bid_size": 164.0, "ask": 5.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0072, "vega": 0.0006, "theta": -0.0026, "rho": 0.0016, "theo": 5.3319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "GOOS261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 19.0, "iv": 3.0995, "open_interest": 0.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0072, "vega": 0.0006, "theta": -0.0033, "rho": -0.0001, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS261120C00003500", "bid": 4.5, "bid_size": 165.0, "ask": 5.1, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0106, "vega": 0.0007, "theta": -0.0032, "rho": 0.0018, "theo": 4.8381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "GOOS261120P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 14.0, "iv": 2.6777, "open_interest": 0.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0107, "vega": 0.0007, "theta": -0.0039, "rho": -0.0001, "theo": 0.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS261120C00004000", "bid": 4.0, "bid_size": 165.0, "ask": 4.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0156, "vega": 0.001, "theta": -0.004, "rho": 0.0021, "theo": 4.3457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "GOOS261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 15.0, "iv": 2.315, "open_interest": 0.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0156, "vega": 0.001, "theta": -0.0046, "rho": -0.0001, "theo": 0.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS261120C00005000", "bid": 3.0, "bid_size": 302.0, "ask": 3.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9602, "gamma": 0.0328, "vega": 0.0016, "theta": -0.0059, "rho": 0.0025, "theo": 3.367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "GOOS261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 17.0, "iv": 1.7086, "open_interest": 0.0, "volume": 0.0, "delta": -0.0412, "gamma": 0.0329, "vega": 0.0016, "theta": -0.0064, "rho": -0.0002, "theo": 0.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS261120C00006000", "bid": 2.05, "bid_size": 277.0, "ask": 2.65, "ask_size": 50.0, "iv": 0.901, "open_interest": 0.0, "volume": 0.0, "delta": 0.9215, "gamma": 0.0699, "vega": 0.0027, "theta": -0.0082, "rho": 0.0029, "theo": 2.4039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "GOOS261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 33.0, "iv": 1.204, "open_interest": 0.0, "volume": 0.0, "delta": -0.08, "gamma": 0.0701, "vega": 0.0027, "theta": -0.0086, "rho": -0.0004, "theo": 0.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS261120C00006500", "bid": 1.65, "bid_size": 212.0, "ask": 2.1, "ask_size": 22.0, "iv": 0.8208, "open_interest": 0.0, "volume": 0.0, "delta": 0.8876, "gamma": 0.1028, "vega": 0.0036, "theta": -0.0096, "rho": 0.003, "theo": 1.934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "GOOS261120P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 97.0, "iv": 0.9752, "open_interest": 0.0, "volume": 0.0, "delta": -0.114, "gamma": 0.1032, "vega": 0.0036, "theta": -0.0099, "rho": -0.0005, "theo": 0.1129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS261120C00007000", "bid": 1.3, "bid_size": 42.0, "ask": 1.6, "ask_size": 31.0, "iv": 0.8227, "open_interest": 3.0, "volume": 0.0, "delta": 0.8359, "gamma": 0.1513, "vega": 0.0046, "theta": -0.0111, "rho": 0.003, "theo": 1.479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-05T10:55:51", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "GOOS261120P00007000", "bid": 0.05, "bid_size": 58.0, "ask": 0.15, "ask_size": 144.0, "iv": 0.7555, "open_interest": 85.0, "volume": 5.0, "delta": -0.166, "gamma": 0.152, "vega": 0.0046, "theta": -0.0113, "rho": -0.0007, "theo": 0.1569, "change": -0.05, "open": 0.11, "high": 0.12, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T10:40:34", "percent_change": -33.3333, "prev_day_close": 0.100000003352761}, {"option": "GOOS261120C00007500", "bid": 0.85, "bid_size": 95.0, "ask": 1.2, "ask_size": 48.0, "iv": 0.7313, "open_interest": 0.0, "volume": 0.0, "delta": 0.7556, "gamma": 0.2192, "vega": 0.0058, "theta": -0.0124, "rho": 0.0029, "theo": 1.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500003576279}, {"option": "GOOS261120P00007500", "bid": 0.1, "bid_size": 28.0, "ask": 0.45, "ask_size": 274.0, "iv": 0.8563, "open_interest": 108.0, "volume": 0.0, "delta": -0.2468, "gamma": 0.2205, "vega": 0.0058, "theta": -0.0126, "rho": -0.0011, "theo": 0.2278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-28T10:45:05", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "GOOS261120C00008000", "bid": 0.55, "bid_size": 66.0, "ask": 0.8, "ask_size": 137.0, "iv": 0.687, "open_interest": 130.0, "volume": 0.0, "delta": 0.6332, "gamma": 0.2981, "vega": 0.007, "theta": -0.0132, "rho": 0.0025, "theo": 0.6726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "GOOS261120P00008000", "bid": 0.3, "bid_size": 26.0, "ask": 0.45, "ask_size": 13.0, "iv": 0.7563, "open_interest": 218.0, "volume": 0.0, "delta": -0.3702, "gamma": 0.3003, "vega": 0.007, "theta": -0.0134, "rho": -0.0016, "theo": 0.3493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-28T09:32:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GOOS261120C00008500", "bid": 0.35, "bid_size": 30.0, "ask": 0.45, "ask_size": 5.0, "iv": 0.648, "open_interest": 2.0, "volume": 0.0, "delta": 0.4698, "gamma": 0.3439, "vega": 0.0073, "theta": -0.0128, "rho": 0.0019, "theo": 0.3834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-27T12:02:37", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "GOOS261120P00008500", "bid": 0.45, "bid_size": 199.0, "ask": 0.75, "ask_size": 170.0, "iv": 0.6794, "open_interest": 0.0, "volume": 0.0, "delta": -0.5353, "gamma": 0.3474, "vega": 0.0073, "theta": -0.0129, "rho": -0.0021, "theo": 0.5604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "GOOS261120C00009000", "bid": 0.2, "bid_size": 24.0, "ask": 0.3, "ask_size": 75.0, "iv": 0.6774, "open_interest": 96.0, "volume": 1.0, "delta": 0.31, "gamma": 0.3102, "vega": 0.0065, "theta": -0.0111, "rho": 0.0013, "theo": 0.2085, "change": 0.075, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T12:48:02", "percent_change": 42.8571, "prev_day_close": 0.250000007450581}, {"option": "GOOS261120P00009000", "bid": 0.75, "bid_size": 187.0, "ask": 1.05, "ask_size": 156.0, "iv": 0.6347, "open_interest": 60.0, "volume": 0.0, "delta": -0.6971, "gamma": 0.3147, "vega": 0.0064, "theta": -0.0112, "rho": -0.0025, "theo": 0.887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-10-16T12:53:15", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "GOOS261120C00009500", "bid": 0.05, "bid_size": 35.0, "ask": 0.2, "ask_size": 36.0, "iv": 0.6494, "open_interest": 0.0, "volume": 0.0, "delta": 0.1982, "gamma": 0.2347, "vega": 0.0051, "theta": -0.0091, "rho": 0.0008, "theo": 0.1203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "GOOS261120P00009500", "bid": 1.15, "bid_size": 64.0, "ask": 1.45, "ask_size": 65.0, "iv": 0.6389, "open_interest": 0.0, "volume": 0.0, "delta": -0.8106, "gamma": 0.2399, "vega": 0.005, "theta": -0.0091, "rho": -0.0026, "theo": 1.3007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "GOOS261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 12.0, "iv": 0.6803, "open_interest": 35.0, "volume": 0.0, "delta": 0.131, "gamma": 0.1679, "vega": 0.0039, "theta": -0.0073, "rho": 0.0006, "theo": 0.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T11:48:31", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "GOOS261120P00010000", "bid": 1.55, "bid_size": 44.0, "ask": 1.9, "ask_size": 10.0, "iv": 0.5748, "open_interest": 1.0, "volume": 0.0, "delta": -0.8792, "gamma": 0.1738, "vega": 0.0037, "theta": -0.0073, "rho": -0.0026, "theo": 1.7584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-13T10:23:48", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "GOOS261120C00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 29.0, "iv": 0.8685, "open_interest": 0.0, "volume": 0.0, "delta": 0.0907, "gamma": 0.1204, "vega": 0.003, "theta": -0.006, "rho": 0.0004, "theo": 0.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS261120P00010500", "bid": 2.0, "bid_size": 81.0, "ask": 2.45, "ask_size": 10.0, "iv": 0.6856, "open_interest": 0.0, "volume": 0.0, "delta": -0.9204, "gamma": 0.1265, "vega": 0.0027, "theta": -0.006, "rho": -0.0024, "theo": 2.2361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "GOOS261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 17.0, "iv": 0.83, "open_interest": 10.0, "volume": 0.0, "delta": 0.0656, "gamma": 0.0882, "vega": 0.0024, "theta": -0.0049, "rho": 0.0003, "theo": 0.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-09T13:56:53", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GOOS261120P00011000", "bid": 2.4, "bid_size": 81.0, "ask": 3.2, "ask_size": 60.0, "iv": 1.0363, "open_interest": 0.0, "volume": 0.0, "delta": -0.9462, "gamma": 0.0937, "vega": 0.002, "theta": -0.0049, "rho": -0.0021, "theo": 2.7235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "GOOS261120C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 30.0, "iv": 1.0918, "open_interest": 0.0, "volume": 0.0, "delta": 0.0492, "gamma": 0.0662, "vega": 0.0019, "theta": -0.0041, "rho": 0.0002, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS261120P00011500", "bid": 2.9, "bid_size": 77.0, "ask": 3.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9631, "gamma": 0.0723, "vega": 0.0015, "theta": -0.004, "rho": -0.0017, "theo": 3.2159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "GOOS261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 90.0, "iv": 1.1914, "open_interest": 100.0, "volume": 0.0, "delta": 0.038, "gamma": 0.0509, "vega": 0.0015, "theta": -0.0035, "rho": 0.0002, "theo": 0.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T12:46:19", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS261120P00012000", "bid": 3.4, "bid_size": 77.0, "ask": 4.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9748, "gamma": 0.0572, "vega": 0.0011, "theta": -0.0033, "rho": -0.0016, "theo": 3.7114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "GOOS261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 122.0, "iv": 1.5444, "open_interest": 0.0, "volume": 0.0, "delta": 0.0301, "gamma": 0.04, "vega": 0.0012, "theta": -0.003, "rho": 0.0001, "theo": 0.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS261120P00012500", "bid": 3.9, "bid_size": 77.0, "ask": 4.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9832, "gamma": 0.0453, "vega": 0.0007, "theta": -0.0028, "rho": -0.001, "theo": 4.2085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "GOOS261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 41.0, "iv": 1.3724, "open_interest": 0.0, "volume": 0.0, "delta": 0.0243, "gamma": 0.032, "vega": 0.001, "theta": -0.0026, "rho": 0.0001, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS261120P00013000", "bid": 4.4, "bid_size": 77.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0354, "vega": 0.0005, "theta": -0.0022, "rho": -0.001, "theo": 4.7068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "GOOS261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 26.0, "iv": 1.5337, "open_interest": 0.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.0214, "vega": 0.0008, "theta": -0.002, "rho": 0.0001, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS261120P00014000", "bid": 5.4, "bid_size": 77.0, "ask": 6.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0171, "vega": 0.0001, "theta": -0.0019, "rho": -0.0003, "theo": 5.7054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "GOOS261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 26.0, "iv": 1.6793, "open_interest": 0.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0151, "vega": 0.0006, "theta": -0.0016, "rho": 0.0, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS261120P00015000", "bid": 6.4, "bid_size": 77.0, "ask": 7.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0065, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 6.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "GOOS261127C00002500", "bid": 5.5, "bid_size": 103.0, "ask": 7.8, "ask_size": 1.0, "iv": 6.3608, "open_interest": 0.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.008, "vega": 0.001, "theta": -0.0046, "rho": 0.0013, "theo": 5.8454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "GOOS261127P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 24.0, "iv": 3.066, "open_interest": 0.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.008, "vega": 0.001, "theta": -0.0051, "rho": -0.0001, "theo": 0.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS261127C00005000", "bid": 3.0, "bid_size": 182.0, "ask": 3.7, "ask_size": 13.0, "iv": 1.2178, "open_interest": 0.0, "volume": 0.0, "delta": 0.9359, "gamma": 0.0394, "vega": 0.0027, "theta": -0.0073, "rho": 0.0032, "theo": 3.4021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "GOOS261127P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 20.0, "iv": 1.4515, "open_interest": 0.0, "volume": 0.0, "delta": -0.0632, "gamma": 0.0394, "vega": 0.0027, "theta": -0.0077, "rho": -0.0004, "theo": 0.0991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS261127C00007500", "bid": 0.8, "bid_size": 20.0, "ask": 1.4, "ask_size": 26.0, "iv": 0.7451, "open_interest": 0.0, "volume": 0.0, "delta": 0.7455, "gamma": 0.2146, "vega": 0.0069, "theta": -0.0095, "rho": 0.0038, "theo": 1.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500003576279}, {"option": "GOOS261127P00007500", "bid": 0.05, "bid_size": 12.0, "ask": 0.35, "ask_size": 6.0, "iv": 0.6159, "open_interest": 13.0, "volume": 0.0, "delta": -0.2542, "gamma": 0.2154, "vega": 0.007, "theta": -0.0096, "rho": -0.0015, "theo": 0.2473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-29T09:41:54", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "GOOS261127C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 14.0, "iv": 0.6343, "open_interest": 50.0, "volume": 0.0, "delta": 0.1796, "gamma": 0.1726, "vega": 0.0057, "theta": -0.0079, "rho": 0.001, "theo": 0.1334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-26T11:17:25", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS261127P00010000", "bid": 1.4, "bid_size": 15.0, "ask": 2.1, "ask_size": 14.0, "iv": 0.549, "open_interest": 0.0, "volume": 0.0, "delta": -0.824, "gamma": 0.1753, "vega": 0.0056, "theta": -0.0078, "rho": -0.004, "theo": 1.8206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "GOOS261127C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 26.0, "iv": 1.0964, "open_interest": 0.0, "volume": 0.0, "delta": 0.0827, "gamma": 0.0684, "vega": 0.0033, "theta": -0.0066, "rho": 0.0004, "theo": 0.0732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS261127P00012500", "bid": 3.9, "bid_size": 77.0, "ask": 4.7, "ask_size": 10.0, "iv": 1.136, "open_interest": 0.0, "volume": 0.0, "delta": -0.9218, "gamma": 0.0707, "vega": 0.0031, "theta": -0.0063, "rho": -0.0043, "theo": 4.2593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "GOOS261127C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 25.0, "iv": 1.432, "open_interest": 0.0, "volume": 0.0, "delta": 0.0535, "gamma": 0.0394, "vega": 0.0023, "theta": -0.0057, "rho": 0.0003, "theo": 0.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS261127P00015000", "bid": 6.4, "bid_size": 77.0, "ask": 7.1, "ask_size": 10.0, "iv": 1.317, "open_interest": 0.0, "volume": 0.0, "delta": -0.9518, "gamma": 0.0417, "vega": 0.0021, "theta": -0.0054, "rho": -0.0043, "theo": 6.7381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "GOOS261204C00002500", "bid": 5.5, "bid_size": 32.0, "ask": 6.6, "ask_size": 5.0, "iv": 3.4682, "open_interest": 0.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0081, "vega": 0.0011, "theta": -0.0034, "rho": 0.0016, "theo": 5.8464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "GOOS261204P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 145.0, "iv": 2.7047, "open_interest": 0.0, "volume": 0.0, "delta": -0.019, "gamma": 0.008, "vega": 0.0011, "theta": -0.0041, "rho": -0.0002, "theo": 0.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS261204C00005000", "bid": 3.0, "bid_size": 76.0, "ask": 3.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9338, "gamma": 0.0397, "vega": 0.0031, "theta": -0.0058, "rho": 0.004, "theo": 3.4085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "GOOS261204P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 144.0, "iv": 1.281, "open_interest": 0.0, "volume": 0.0, "delta": -0.0649, "gamma": 0.0397, "vega": 0.0031, "theta": -0.0062, "rho": -0.0006, "theo": 0.1041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS261204C00007500", "bid": 0.5, "bid_size": 76.0, "ask": 1.4, "ask_size": 34.0, "iv": 0.4559, "open_interest": 0.0, "volume": 0.0, "delta": 0.7405, "gamma": 0.2086, "vega": 0.008, "theta": -0.0077, "rho": 0.0047, "theo": 1.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "GOOS261204P00007500", "bid": 0.05, "bid_size": 133.0, "ask": 0.55, "ask_size": 166.0, "iv": 0.672, "open_interest": 5.0, "volume": 0.0, "delta": -0.2589, "gamma": 0.2096, "vega": 0.008, "theta": -0.0078, "rho": -0.002, "theo": 0.2641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-10-23T10:15:43", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "GOOS261204C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 33.0, "iv": 0.5584, "open_interest": 11.0, "volume": 11.0, "delta": 0.1812, "gamma": 0.1729, "vega": 0.0065, "theta": -0.0062, "rho": 0.0013, "theo": 0.1353, "change": 0.0, "open": 0.15, "high": 0.15, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T14:04:24", "percent_change": -1.49012e-06, "prev_day_close": 0.100000003352761}, {"option": "GOOS261204P00010000", "bid": 1.3, "bid_size": 36.0, "ask": 2.25, "ask_size": 36.0, "iv": 0.5415, "open_interest": 0.0, "volume": 0.0, "delta": -0.8234, "gamma": 0.1767, "vega": 0.0063, "theta": -0.0061, "rho": -0.005, "theo": 1.8185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "GOOS261204C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 92.0, "iv": 0.966, "open_interest": 0.0, "volume": 0.0, "delta": 0.0809, "gamma": 0.0678, "vega": 0.0037, "theta": -0.005, "rho": 0.0006, "theo": 0.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS261204P00012500", "bid": 3.9, "bid_size": 77.0, "ask": 4.7, "ask_size": 15.0, "iv": 1.011, "open_interest": 0.0, "volume": 0.0, "delta": -0.9253, "gamma": 0.071, "vega": 0.0034, "theta": -0.0047, "rho": -0.0051, "theo": 4.2531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "GOOS261204C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 27.0, "iv": 1.262, "open_interest": 0.0, "volume": 0.0, "delta": 0.0513, "gamma": 0.0385, "vega": 0.0026, "theta": -0.0043, "rho": 0.0003, "theo": 0.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS261204P00015000", "bid": 6.4, "bid_size": 77.0, "ask": 7.1, "ask_size": 10.0, "iv": 1.1764, "open_interest": 0.0, "volume": 0.0, "delta": -0.956, "gamma": 0.0417, "vega": 0.0022, "theta": -0.0038, "rho": -0.0048, "theo": 6.7317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "GOOS261211C00002500", "bid": 4.7, "bid_size": 41.0, "ask": 7.8, "ask_size": 5.0, "iv": 3.8229, "open_interest": 0.0, "volume": 0.0, "delta": 0.966, "gamma": 0.0105, "vega": 0.002, "theta": -0.0061, "rho": 0.0022, "theo": 5.9316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "GOOS261211P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 116.0, "iv": 3.5769, "open_interest": 0.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.0105, "vega": 0.002, "theta": -0.0067, "rho": -0.0004, "theo": 0.1307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GOOS261211C00005000", "bid": 2.4, "bid_size": 76.0, "ask": 4.4, "ask_size": 11.0, "iv": 1.1225, "open_interest": 0.0, "volume": 0.0, "delta": 0.9, "gamma": 0.0429, "vega": 0.0047, "theta": -0.0087, "rho": 0.0044, "theo": 3.5486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "GOOS261211P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 91.0, "iv": 2.5959, "open_interest": 0.0, "volume": 0.0, "delta": -0.0993, "gamma": 0.043, "vega": 0.0047, "theta": -0.009, "rho": -0.0011, "theo": 0.2358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GOOS261211C00007500", "bid": 0.2, "bid_size": 33.0, "ask": 1.75, "ask_size": 22.0, "iv": 0.4345, "open_interest": 0.0, "volume": 0.0, "delta": 0.699, "gamma": 0.1546, "vega": 0.0094, "theta": -0.0099, "rho": 0.005, "theo": 1.3213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000001490116}, {"option": "GOOS261211P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 42.0, "iv": 0.8023, "open_interest": 0.0, "volume": 0.0, "delta": -0.3012, "gamma": 0.1554, "vega": 0.0094, "theta": -0.01, "rho": -0.0029, "theo": 0.4969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GOOS261211C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 23.0, "iv": 1.0432, "open_interest": 0.0, "volume": 0.0, "delta": 0.2928, "gamma": 0.1544, "vega": 0.0093, "theta": -0.0097, "rho": 0.0023, "theo": 0.3536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GOOS261211P00010000", "bid": 0.1, "bid_size": 29.0, "ask": 4.0, "ask_size": 16.0, "iv": 0.8444, "open_interest": 0.0, "volume": 0.0, "delta": -0.7109, "gamma": 0.1567, "vega": 0.0092, "theta": -0.0097, "rho": -0.0063, "theo": 2.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999995306134}, {"option": "GOOS261211C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 27.0, "iv": 1.8269, "open_interest": 0.0, "volume": 0.0, "delta": 0.1704, "gamma": 0.0852, "vega": 0.0068, "theta": -0.0095, "rho": 0.0013, "theo": 0.2264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GOOS261211P00012500", "bid": 3.3, "bid_size": 77.0, "ask": 6.4, "ask_size": 13.0, "iv": 1.6374, "open_interest": 0.0, "volume": 0.0, "delta": -0.8347, "gamma": 0.0873, "vega": 0.0067, "theta": -0.0093, "rho": -0.0076, "theo": 4.3931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "GOOS261211C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 32.0, "iv": 1.6049, "open_interest": 0.0, "volume": 0.0, "delta": 0.1246, "gamma": 0.0574, "vega": 0.0055, "theta": -0.0091, "rho": 0.0009, "theo": 0.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GOOS261211P00015000", "bid": 5.8, "bid_size": 77.0, "ask": 8.8, "ask_size": 11.0, "iv": 1.9317, "open_interest": 0.0, "volume": 0.0, "delta": -0.8815, "gamma": 0.0595, "vega": 0.0053, "theta": -0.0088, "rho": -0.0082, "theo": 6.8432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "GOOS261218C00001000", "bid": 7.0, "bid_size": 35.0, "ask": 7.6, "ask_size": 22.0, "iv": 2.499, "open_interest": 0.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0021, "vega": 0.0005, "theta": -0.0006, "rho": 0.0008, "theo": 7.3204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "GOOS261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 186.0, "iv": 3.992, "open_interest": 0.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.002, "vega": 0.0005, "theta": -0.0018, "rho": -0.0001, "theo": 0.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS261218C00002000", "bid": 6.0, "bid_size": 34.0, "ask": 6.6, "ask_size": 22.0, "iv": 1.5781, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0057, "vega": 0.0011, "theta": -0.0016, "rho": 0.0018, "theo": 6.3417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "GOOS261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 760.0, "iv": 3.1729, "open_interest": 0.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0056, "vega": 0.0011, "theta": -0.0026, "rho": -0.0002, "theo": 0.0451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS261218C00003000", "bid": 5.0, "bid_size": 36.0, "ask": 5.6, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.0118, "vega": 0.0018, "theta": -0.0025, "rho": 0.0032, "theo": 5.3665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "GOOS261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 772.0, "iv": 2.3223, "open_interest": 0.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0117, "vega": 0.0018, "theta": -0.0034, "rho": -0.0004, "theo": 0.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS261218C00004000", "bid": 4.0, "bid_size": 76.0, "ask": 4.6, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9546, "gamma": 0.0223, "vega": 0.0028, "theta": -0.0034, "rho": 0.0045, "theo": 4.3975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "GOOS261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 166.0, "iv": 1.4508, "open_interest": 0.0, "volume": 0.0, "delta": -0.0441, "gamma": 0.0223, "vega": 0.0027, "theta": -0.0042, "rho": -0.0006, "theo": 0.0909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS261218C00005000", "bid": 3.0, "bid_size": 76.0, "ask": 3.7, "ask_size": 46.0, "iv": 0.8589, "open_interest": 0.0, "volume": 0.0, "delta": 0.9264, "gamma": 0.0408, "vega": 0.004, "theta": -0.0044, "rho": 0.0056, "theo": 3.4387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "GOOS261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 194.0, "iv": 1.0712, "open_interest": 0.0, "volume": 0.0, "delta": -0.0722, "gamma": 0.0408, "vega": 0.0041, "theta": -0.005, "rho": -0.0009, "theo": 0.1264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS261218C00006000", "bid": 2.15, "bid_size": 80.0, "ask": 2.6, "ask_size": 50.0, "iv": 0.6513, "open_interest": 0.0, "volume": 0.0, "delta": 0.879, "gamma": 0.0743, "vega": 0.0059, "theta": -0.0053, "rho": 0.0063, "theo": 2.4985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "GOOS261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 22.0, "iv": 0.7553, "open_interest": 2.0, "volume": 0.0, "delta": -0.1198, "gamma": 0.0746, "vega": 0.0059, "theta": -0.0058, "rho": -0.0014, "theo": 0.1805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-28T13:37:03", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS261218C00007000", "bid": 1.35, "bid_size": 13.0, "ask": 1.7, "ask_size": 22.0, "iv": 0.6166, "open_interest": 0.0, "volume": 0.0, "delta": 0.7914, "gamma": 0.1363, "vega": 0.0084, "theta": -0.0062, "rho": 0.0065, "theo": 1.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "GOOS261218P00007000", "bid": 0.05, "bid_size": 10.0, "ask": 0.3, "ask_size": 149.0, "iv": 0.5823, "open_interest": 0.0, "volume": 0.0, "delta": -0.2079, "gamma": 0.1369, "vega": 0.0084, "theta": -0.0065, "rho": -0.0023, "theo": 0.2765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "GOOS261218C00008000", "bid": 0.75, "bid_size": 8.0, "ask": 0.95, "ask_size": 25.0, "iv": 0.5853, "open_interest": 0.0, "volume": 0.0, "delta": 0.6186, "gamma": 0.2296, "vega": 0.0112, "theta": -0.0067, "rho": 0.0057, "theo": 0.8216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "GOOS261218P00008000", "bid": 0.4, "bid_size": 11.0, "ask": 0.6, "ask_size": 38.0, "iv": 0.5657, "open_interest": 72.0, "volume": 0.0, "delta": -0.3821, "gamma": 0.2315, "vega": 0.0112, "theta": -0.0068, "rho": -0.0041, "theo": 0.4936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-10-27T13:19:22", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "GOOS261218C00009000", "bid": 0.2, "bid_size": 49.0, "ask": 0.45, "ask_size": 9.0, "iv": 0.4918, "open_interest": 6.0, "volume": 0.0, "delta": 0.3759, "gamma": 0.2435, "vega": 0.0112, "theta": -0.0063, "rho": 0.0036, "theo": 0.363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-23T14:16:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GOOS261218P00009000", "bid": 0.9, "bid_size": 10.0, "ask": 1.2, "ask_size": 23.0, "iv": 0.5414, "open_interest": 0.0, "volume": 0.0, "delta": -0.628, "gamma": 0.2475, "vega": 0.0111, "theta": -0.0063, "rho": -0.0062, "theo": 1.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "GOOS261218C00010000", "bid": 0.05, "bid_size": 13.0, "ask": 0.25, "ask_size": 47.0, "iv": 0.5297, "open_interest": 0.0, "volume": 0.0, "delta": 0.2243, "gamma": 0.1708, "vega": 0.0088, "theta": -0.0056, "rho": 0.0022, "theo": 0.2017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-23T15:03:10", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "GOOS261218P00010000", "bid": 1.45, "bid_size": 116.0, "ask": 2.2, "ask_size": 60.0, "iv": 0.5345, "open_interest": 0.0, "volume": 0.0, "delta": -0.7821, "gamma": 0.1755, "vega": 0.0086, "theta": -0.0055, "rho": -0.007, "theo": 1.8715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "GOOS261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 65.0, "iv": 0.6154, "open_interest": 0.0, "volume": 0.0, "delta": 0.1512, "gamma": 0.1171, "vega": 0.0069, "theta": -0.005, "rho": 0.0014, "theo": 0.1381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS261218P00011000", "bid": 2.5, "bid_size": 80.0, "ask": 2.95, "ask_size": 60.0, "iv": 0.5107, "open_interest": 0.0, "volume": 0.0, "delta": -0.8568, "gamma": 0.1217, "vega": 0.0066, "theta": -0.0047, "rho": -0.0072, "theo": 2.808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "GOOS261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 64.0, "iv": 0.745, "open_interest": 0.0, "volume": 0.0, "delta": 0.1115, "gamma": 0.0848, "vega": 0.0056, "theta": -0.0045, "rho": 0.0011, "theo": 0.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS261218P00012000", "bid": 3.4, "bid_size": 76.0, "ask": 4.0, "ask_size": 56.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8975, "gamma": 0.0893, "vega": 0.0052, "theta": -0.0041, "rho": -0.007, "theo": 3.7752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-23T12:42:00", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "GOOS261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 117.0, "iv": 0.8583, "open_interest": 0.0, "volume": 0.0, "delta": 0.0873, "gamma": 0.0646, "vega": 0.0047, "theta": -0.0041, "rho": 0.0008, "theo": 0.0851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS261218P00013000", "bid": 4.4, "bid_size": 76.0, "ask": 5.0, "ask_size": 56.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9226, "gamma": 0.0691, "vega": 0.0042, "theta": -0.0036, "rho": -0.0068, "theo": 4.7552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.05, "last_trade_time": "2026-10-23T12:43:07", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "GOOS261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 124.0, "iv": 0.9593, "open_interest": 0.0, "volume": 0.0, "delta": 0.0712, "gamma": 0.0512, "vega": 0.004, "theta": -0.0038, "rho": 0.0007, "theo": 0.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS261218P00014000", "bid": 5.4, "bid_size": 76.0, "ask": 6.0, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9397, "gamma": 0.0557, "vega": 0.0034, "theta": -0.0032, "rho": -0.0065, "theo": 5.7419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "GOOS261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 666.0, "iv": 1.236, "open_interest": 0.0, "volume": 0.0, "delta": 0.0598, "gamma": 0.0419, "vega": 0.0035, "theta": -0.0035, "rho": 0.0006, "theo": 0.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS261218P00015000", "bid": 6.4, "bid_size": 76.0, "ask": 7.0, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9518, "gamma": 0.0466, "vega": 0.0029, "theta": -0.0028, "rho": -0.0063, "theo": 6.7323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "GOOS261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 90.0, "iv": 1.1336, "open_interest": 0.0, "volume": 0.0, "delta": 0.0513, "gamma": 0.0351, "vega": 0.0031, "theta": -0.0033, "rho": 0.0005, "theo": 0.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS261218P00016000", "bid": 7.4, "bid_size": 76.0, "ask": 8.0, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9611, "gamma": 0.0396, "vega": 0.0023, "theta": -0.0024, "rho": -0.0056, "theo": 7.7253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "GOOS270115C00003000", "bid": 5.0, "bid_size": 146.0, "ask": 5.6, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0087, "vega": 0.0015, "theta": -0.0006, "rho": 0.0059, "theo": 5.3606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "GOOS270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1427.0, "iv": 1.8389, "open_interest": 0.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0088, "vega": 0.0015, "theta": -0.0012, "rho": -0.0003, "theo": 0.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS270115C00004000", "bid": 4.0, "bid_size": 178.0, "ask": 4.6, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9703, "gamma": 0.0186, "vega": 0.0026, "theta": -0.0012, "rho": 0.0077, "theo": 4.3909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "GOOS270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 225.0, "iv": 1.1508, "open_interest": 0.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0186, "vega": 0.0026, "theta": -0.0017, "rho": -0.0006, "theo": 0.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS270115C00005000", "bid": 3.1, "bid_size": 192.0, "ask": 3.7, "ask_size": 112.0, "iv": 0.7264, "open_interest": 26.0, "volume": 0.0, "delta": 0.9437, "gamma": 0.0373, "vega": 0.0043, "theta": -0.002, "rho": 0.0093, "theo": 3.4348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-08-24T09:58:18", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "GOOS270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 354.0, "iv": 0.9035, "open_interest": 3.0, "volume": 0.0, "delta": -0.0573, "gamma": 0.0375, "vega": 0.0043, "theta": -0.0023, "rho": -0.0011, "theo": 0.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-03-17T13:29:41", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "GOOS270115C00006000", "bid": 2.25, "bid_size": 211.0, "ask": 2.6, "ask_size": 185.0, "iv": 0.5403, "open_interest": 424.0, "volume": 0.0, "delta": 0.8942, "gamma": 0.0725, "vega": 0.0069, "theta": -0.0029, "rho": 0.0104, "theo": 2.5057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-10-12T13:04:24", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "GOOS270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 778.0, "iv": 0.6434, "open_interest": 12.0, "volume": 0.0, "delta": -0.1074, "gamma": 0.073, "vega": 0.0069, "theta": -0.0031, "rho": -0.002, "theo": 0.1473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T10:48:03", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "GOOS270115C00007000", "bid": 1.45, "bid_size": 215.0, "ask": 1.8, "ask_size": 337.0, "iv": 0.551, "open_interest": 313.0, "volume": 0.0, "delta": 0.7987, "gamma": 0.1334, "vega": 0.0106, "theta": -0.0038, "rho": 0.0105, "theo": 1.6378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-10-19T13:12:13", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "GOOS270115P00007000", "bid": 0.15, "bid_size": 197.0, "ask": 0.3, "ask_size": 325.0, "iv": 0.5188, "open_interest": 184.0, "volume": 1.0, "delta": -0.204, "gamma": 0.135, "vega": 0.0106, "theta": -0.004, "rho": -0.0036, "theo": 0.271, "change": -0.1, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T09:52:31", "percent_change": -28.5714, "prev_day_close": 0.225000008940697}, {"option": "GOOS270115C00008000", "bid": 0.85, "bid_size": 42.0, "ask": 1.0, "ask_size": 192.0, "iv": 0.495, "open_interest": 414.0, "volume": 0.0, "delta": 0.6268, "gamma": 0.2062, "vega": 0.0142, "theta": -0.0046, "rho": 0.009, "theo": 0.9181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-10-26T10:59:18", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "GOOS270115P00008000", "bid": 0.45, "bid_size": 196.0, "ask": 0.65, "ask_size": 140.0, "iv": 0.4934, "open_interest": 156.0, "volume": 3.0, "delta": -0.3789, "gamma": 0.2101, "vega": 0.0142, "theta": -0.0047, "rho": -0.0063, "theo": 0.5453, "change": -0.15, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T12:45:56", "percent_change": -20.0, "prev_day_close": 0.549999982118607}, {"option": "GOOS270115C00009000", "bid": 0.4, "bid_size": 55.0, "ask": 0.6, "ask_size": 550.0, "iv": 0.4974, "open_interest": 239.0, "volume": 0.0, "delta": 0.414, "gamma": 0.217, "vega": 0.0146, "theta": -0.0047, "rho": 0.0062, "theo": 0.4725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-27T13:59:40", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "GOOS270115P00009000", "bid": 1.0, "bid_size": 57.0, "ask": 1.2, "ask_size": 13.0, "iv": 0.4796, "open_interest": 23.0, "volume": 0.0, "delta": -0.5973, "gamma": 0.2243, "vega": 0.0144, "theta": -0.0048, "rho": -0.0091, "theo": 1.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-09-02T15:47:17", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "GOOS270115C00010000", "bid": 0.2, "bid_size": 12.0, "ask": 0.3, "ask_size": 17.0, "iv": 0.4987, "open_interest": 1333.0, "volume": 0.0, "delta": 0.261, "gamma": 0.1686, "vega": 0.0122, "theta": -0.0042, "rho": 0.004, "theo": 0.2676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-23T09:36:10", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "GOOS270115P00010000", "bid": 1.8, "bid_size": 71.0, "ask": 2.0, "ask_size": 70.0, "iv": 0.5166, "open_interest": 38.0, "volume": 0.0, "delta": -0.7559, "gamma": 0.1778, "vega": 0.0116, "theta": -0.0042, "rho": -0.0103, "theo": 1.8962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-10-30T10:05:40", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "GOOS270115C00011000", "bid": 0.05, "bid_size": 16.0, "ask": 0.4, "ask_size": 576.0, "iv": 0.6142, "open_interest": 358.0, "volume": 0.0, "delta": 0.1744, "gamma": 0.1216, "vega": 0.0096, "theta": -0.0036, "rho": 0.0026, "theo": 0.1733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T13:38:13", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "GOOS270115P00011000", "bid": 2.55, "bid_size": 62.0, "ask": 2.95, "ask_size": 13.0, "iv": 0.4884, "open_interest": 3.0, "volume": 0.0, "delta": -0.8466, "gamma": 0.1312, "vega": 0.0087, "theta": -0.0036, "rho": -0.01, "theo": 2.8061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-08-24T11:52:58", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "GOOS270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 94.0, "iv": 0.5803, "open_interest": 284.0, "volume": 0.0, "delta": 0.1246, "gamma": 0.0891, "vega": 0.0077, "theta": -0.0031, "rho": 0.0019, "theo": 0.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-05T13:38:40", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS270115P00012000", "bid": 3.4, "bid_size": 121.0, "ask": 4.0, "ask_size": 101.0, "iv": 0.0, "open_interest": 46.0, "volume": 0.0, "delta": -0.8994, "gamma": 0.0984, "vega": 0.0064, "theta": -0.0031, "rho": -0.0093, "theo": 3.7608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.06, "last_trade_time": "2026-09-11T15:15:02", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "GOOS270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 186.0, "iv": 0.6699, "open_interest": 99.0, "volume": 0.0, "delta": 0.0938, "gamma": 0.0674, "vega": 0.0063, "theta": -0.0027, "rho": 0.0014, "theo": 0.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T11:07:52", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS270115P00013000", "bid": 4.4, "bid_size": 108.0, "ask": 5.0, "ask_size": 79.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9326, "gamma": 0.0775, "vega": 0.0046, "theta": -0.0026, "rho": -0.008, "theo": 4.7356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "GOOS270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 152.0, "iv": 0.7497, "open_interest": 19.0, "volume": 0.0, "delta": 0.0736, "gamma": 0.0526, "vega": 0.0052, "theta": -0.0024, "rho": 0.0011, "theo": 0.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-23T13:36:18", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS270115P00014000", "bid": 5.4, "bid_size": 108.0, "ask": 6.0, "ask_size": 79.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9551, "gamma": 0.0633, "vega": 0.0034, "theta": -0.0023, "rho": -0.0065, "theo": 5.7209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "GOOS270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 742.0, "iv": 0.8632, "open_interest": 460.0, "volume": 0.0, "delta": 0.0596, "gamma": 0.0422, "vega": 0.0044, "theta": -0.0022, "rho": 0.0009, "theo": 0.0609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-23T11:26:49", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS270115P00015000", "bid": 6.4, "bid_size": 107.0, "ask": 7.0, "ask_size": 79.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9714, "gamma": 0.053, "vega": 0.0023, "theta": -0.0023, "rho": -0.0045, "theo": 6.7123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "GOOS270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1314.0, "iv": 1.0388, "open_interest": 7.0, "volume": 0.0, "delta": 0.0494, "gamma": 0.0347, "vega": 0.0038, "theta": -0.002, "rho": 0.0007, "theo": 0.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-07-17T14:35:43", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS270115P00016000", "bid": 7.4, "bid_size": 107.0, "ask": 8.0, "ask_size": 79.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9832, "gamma": 0.0446, "vega": 0.0015, "theta": -0.0018, "rho": -0.0036, "theo": 7.7074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "GOOS270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 8.0, "iv": 0.8964, "open_interest": 31.0, "volume": 0.0, "delta": 0.0418, "gamma": 0.029, "vega": 0.0033, "theta": -0.0018, "rho": 0.0006, "theo": 0.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-16T11:26:24", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "GOOS270115P00017000", "bid": 8.4, "bid_size": 107.0, "ask": 9.0, "ask_size": 79.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0333, "vega": 0.0005, "theta": -0.001, "rho": 0.0, "theo": 8.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2025-11-06T09:32:17", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "GOOS270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1311.0, "iv": 1.1646, "open_interest": 0.0, "volume": 0.0, "delta": 0.036, "gamma": 0.0247, "vega": 0.0029, "theta": -0.0016, "rho": 0.0005, "theo": 0.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS270115P00018000", "bid": 9.4, "bid_size": 107.0, "ask": 10.0, "ask_size": 79.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0158, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 9.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "GOOS270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 493.0, "iv": 1.1029, "open_interest": 5.0, "volume": 0.0, "delta": 0.0313, "gamma": 0.0213, "vega": 0.0026, "theta": -0.0015, "rho": 0.0005, "theo": 0.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-29T15:16:52", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS270115P00019000", "bid": 10.4, "bid_size": 107.0, "ask": 11.0, "ask_size": 79.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0053, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 10.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "GOOS270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 206.0, "iv": 1.104, "open_interest": 25.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0186, "vega": 0.0024, "theta": -0.0014, "rho": 0.0004, "theo": 0.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-06T12:44:52", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS270115P00020000", "bid": 11.4, "bid_size": 107.0, "ask": 12.0, "ask_size": 79.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 11.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "GOOS270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 485.0, "iv": 1.243, "open_interest": 4.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0145, "vega": 0.002, "theta": -0.0012, "rho": 0.0003, "theo": 0.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-05-28T15:52:22", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS270115P00022000", "bid": 13.4, "bid_size": 107.0, "ask": 14.0, "ask_size": 83.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 13.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-06-15T15:14:02", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "GOOS270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1290.0, "iv": 1.4515, "open_interest": 114.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.0106, "vega": 0.0015, "theta": -0.001, "rho": 0.0002, "theo": 0.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-06-01T12:11:15", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS270115P00025000", "bid": 16.4, "bid_size": 106.0, "ask": 17.0, "ask_size": 78.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 16.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "GOOS270416C00001000", "bid": 6.9, "bid_size": 41.0, "ask": 7.6, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0015, "vega": 0.0006, "theta": 0.0, "rho": 0.0035, "theo": 7.3157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "GOOS270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 486.0, "iv": 2.1239, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0014, "vega": 0.0006, "theta": -0.0003, "rho": -0.0002, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS270416C00002000", "bid": 6.0, "bid_size": 49.0, "ask": 6.6, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0047, "vega": 0.0016, "theta": 0.0, "rho": 0.0082, "theo": 6.3514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "GOOS270416P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 313.0, "iv": 1.4168, "open_interest": 0.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0046, "vega": 0.0016, "theta": -0.0005, "rho": -0.0005, "theo": 0.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS270416C00003000", "bid": 5.0, "bid_size": 41.0, "ask": 5.7, "ask_size": 23.0, "iv": 0.6692, "open_interest": 0.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0109, "vega": 0.0031, "theta": -0.0001, "rho": 0.0122, "theo": 5.3992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "GOOS270416P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 206.0, "iv": 1.0385, "open_interest": 0.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.011, "vega": 0.0032, "theta": -0.0009, "rho": -0.0011, "theo": 0.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOS270416C00004000", "bid": 4.1, "bid_size": 47.0, "ask": 4.7, "ask_size": 55.0, "iv": 0.6315, "open_interest": 10.0, "volume": 0.0, "delta": 0.952, "gamma": 0.0221, "vega": 0.0054, "theta": -0.0006, "rho": 0.0156, "theo": 4.4645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-08T14:27:24", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "GOOS270416P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 538.0, "iv": 0.8232, "open_interest": 0.0, "volume": 0.0, "delta": -0.0465, "gamma": 0.0223, "vega": 0.0055, "theta": -0.0013, "rho": -0.002, "theo": 0.1019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "GOOS270416C00005000", "bid": 3.2, "bid_size": 49.0, "ask": 3.9, "ask_size": 52.0, "iv": 0.6664, "open_interest": 15.0, "volume": 0.0, "delta": 0.9141, "gamma": 0.0407, "vega": 0.0086, "theta": -0.0013, "rho": 0.0183, "theo": 3.5597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-09-10T15:53:19", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "GOOS270416P00005000", "bid": 0.05, "bid_size": 56.0, "ask": 0.15, "ask_size": 348.0, "iv": 0.5783, "open_interest": 1.0, "volume": 2.0, "delta": -0.0847, "gamma": 0.0411, "vega": 0.0087, "theta": -0.0018, "rho": -0.0036, "theo": 0.1769, "change": -0.075, "open": 0.17, "high": 0.17, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T15:28:06", "percent_change": -42.8571, "prev_day_close": 0.100000003352761}, {"option": "GOOS270416C00006000", "bid": 2.45, "bid_size": 124.0, "ask": 2.85, "ask_size": 173.0, "iv": 0.5516, "open_interest": 107.0, "volume": 1.0, "delta": 0.8522, "gamma": 0.0684, "vega": 0.0128, "theta": -0.0019, "rho": 0.0198, "theo": 2.7068, "change": 0.05, "open": 2.45, "high": 2.45, "low": 2.45, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-02T12:16:43", "percent_change": 2.08333, "prev_day_close": 2.64999997615814}, {"option": "GOOS270416P00006000", "bid": 0.05, "bid_size": 1029.0, "ask": 0.3, "ask_size": 188.0, "iv": 0.4884, "open_interest": 2.0, "volume": 0.0, "delta": -0.1476, "gamma": 0.0694, "vega": 0.0129, "theta": -0.0023, "rho": -0.0062, "theo": 0.3046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-09-11T11:18:59", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "GOOS270416C00007000", "bid": 1.7, "bid_size": 86.0, "ask": 2.15, "ask_size": 139.0, "iv": 0.5284, "open_interest": 26.0, "volume": 0.0, "delta": 0.7573, "gamma": 0.1032, "vega": 0.0174, "theta": -0.0026, "rho": 0.0197, "theo": 1.943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-28T10:45:08", "percent_change": 0.0, "prev_day_close": 1.92500007152557}, {"option": "GOOS270416P00007000", "bid": 0.4, "bid_size": 470.0, "ask": 0.55, "ask_size": 38.0, "iv": 0.5111, "open_interest": 58.0, "volume": 0.0, "delta": -0.2443, "gamma": 0.1053, "vega": 0.0175, "theta": -0.0028, "rho": -0.0099, "theo": 0.523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-09-25T09:53:31", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "GOOS270416C00008000", "bid": 1.15, "bid_size": 208.0, "ask": 1.45, "ask_size": 180.0, "iv": 0.4937, "open_interest": 108.0, "volume": 3.0, "delta": 0.6299, "gamma": 0.1339, "vega": 0.021, "theta": -0.003, "rho": 0.0177, "theo": 1.3177, "change": 0.135, "open": 1.36, "high": 1.36, "low": 1.36, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-11-02T12:11:06", "percent_change": 11.0204, "prev_day_close": 1.30000001192093}, {"option": "GOOS270416P00008000", "bid": 0.8, "bid_size": 258.0, "ask": 0.95, "ask_size": 40.0, "iv": 0.4982, "open_interest": 34.0, "volume": 10.0, "delta": -0.3754, "gamma": 0.1381, "vega": 0.0211, "theta": -0.0032, "rho": -0.0146, "theo": 0.8832, "change": -0.14, "open": 0.91, "high": 0.91, "low": 0.91, "tick": "no_change", "last_trade_price": 0.91, "last_trade_time": "2026-11-02T12:03:17", "percent_change": -13.3333, "prev_day_close": 0.875}, {"option": "GOOS270416C00009000", "bid": 0.75, "bid_size": 69.0, "ask": 1.0, "ask_size": 163.0, "iv": 0.4914, "open_interest": 47.0, "volume": 0.0, "delta": 0.4901, "gamma": 0.1458, "vega": 0.0222, "theta": -0.0032, "rho": 0.0145, "theo": 0.8655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-23T11:35:47", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "GOOS270416P00009000", "bid": 1.35, "bid_size": 224.0, "ask": 1.55, "ask_size": 31.0, "iv": 0.5, "open_interest": 0.0, "volume": 0.0, "delta": -0.5209, "gamma": 0.1528, "vega": 0.022, "theta": -0.0032, "rho": -0.0191, "theo": 1.4217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "GOOS270416C00010000", "bid": 0.45, "bid_size": 184.0, "ask": 0.7, "ask_size": 395.0, "iv": 0.4902, "open_interest": 221.0, "volume": 1.0, "delta": 0.3666, "gamma": 0.137, "vega": 0.021, "theta": -0.003, "rho": 0.0112, "theo": 0.5733, "change": 0.0, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T09:49:16", "percent_change": 5.4186e-07, "prev_day_close": 0.625}, {"option": "GOOS270416P00010000", "bid": 1.9, "bid_size": 125.0, "ask": 2.35, "ask_size": 41.0, "iv": 0.489, "open_interest": 2.0, "volume": 0.0, "delta": -0.6516, "gamma": 0.147, "vega": 0.0204, "theta": -0.003, "rho": -0.0219, "theo": 2.1258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.24, "last_trade_time": "2026-10-19T10:44:16", "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "GOOS270416C00011000", "bid": 0.2, "bid_size": 353.0, "ask": 0.5, "ask_size": 340.0, "iv": 0.4778, "open_interest": 196.0, "volume": 0.0, "delta": 0.2727, "gamma": 0.1179, "vega": 0.0185, "theta": -0.0028, "rho": 0.0084, "theo": 0.3935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-23T15:03:10", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "GOOS270416P00011000", "bid": 2.65, "bid_size": 167.0, "ask": 3.1, "ask_size": 25.0, "iv": 0.4573, "open_interest": 2.0, "volume": 0.0, "delta": -0.7532, "gamma": 0.1304, "vega": 0.0173, "theta": -0.0027, "rho": -0.0225, "theo": 2.9478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.06, "last_trade_time": "2026-10-15T10:24:25", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "GOOS270416C00012000", "bid": 0.15, "bid_size": 13.0, "ask": 0.55, "ask_size": 814.0, "iv": 0.5606, "open_interest": 0.0, "volume": 0.0, "delta": 0.2058, "gamma": 0.0976, "vega": 0.0159, "theta": -0.0024, "rho": 0.0064, "theo": 0.2821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "GOOS270416P00012000", "bid": 3.6, "bid_size": 12.0, "ask": 4.1, "ask_size": 60.0, "iv": 0.5251, "open_interest": 0.0, "volume": 0.0, "delta": -0.8277, "gamma": 0.1122, "vega": 0.0138, "theta": -0.0023, "rho": -0.0214, "theo": 3.8417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "GOOS270416C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 943.0, "iv": 0.5489, "open_interest": 0.0, "volume": 0.0, "delta": 0.1588, "gamma": 0.08, "vega": 0.0135, "theta": -0.0022, "rho": 0.005, "theo": 0.2104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "GOOS270416P00013000", "bid": 4.4, "bid_size": 89.0, "ask": 5.2, "ask_size": 60.0, "iv": 0.5583, "open_interest": 0.0, "volume": 0.0, "delta": -0.8818, "gamma": 0.0956, "vega": 0.0105, "theta": -0.0019, "rho": -0.019, "theo": 4.7783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "GOOS270416C00014000", "bid": 0.05, "bid_size": 10.0, "ask": 0.25, "ask_size": 441.0, "iv": 0.5463, "open_interest": 2.0, "volume": 0.0, "delta": 0.1254, "gamma": 0.0658, "vega": 0.0115, "theta": -0.0019, "rho": 0.0039, "theo": 0.1623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T15:17:05", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "GOOS270416P00014000", "bid": 5.4, "bid_size": 76.0, "ask": 6.0, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9221, "gamma": 0.0835, "vega": 0.0076, "theta": -0.0016, "rho": -0.0152, "theo": 5.7404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "GOOS270416C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 483.0, "iv": 0.5723, "open_interest": 1.0, "volume": 0.0, "delta": 0.101, "gamma": 0.0545, "vega": 0.0099, "theta": -0.0017, "rho": 0.0032, "theo": 0.1288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-24T15:54:51", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "GOOS270416P00015000", "bid": 6.4, "bid_size": 76.0, "ask": 7.1, "ask_size": 56.0, "iv": 0.6265, "open_interest": 0.0, "volume": 0.0, "delta": -0.9531, "gamma": 0.0747, "vega": 0.0048, "theta": -0.0013, "rho": -0.0106, "theo": 6.7187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "GOOS270416C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 723.0, "iv": 0.6176, "open_interest": 0.0, "volume": 0.0, "delta": 0.0829, "gamma": 0.0456, "vega": 0.0086, "theta": -0.0015, "rho": 0.0026, "theo": 0.1045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "GOOS270416P00016000", "bid": 7.4, "bid_size": 41.0, "ask": 8.1, "ask_size": 29.0, "iv": 0.6788, "open_interest": 0.0, "volume": 0.0, "delta": -0.9761, "gamma": 0.0588, "vega": 0.0025, "theta": -0.0015, "rho": -0.0061, "theo": 7.7083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-09-28T10:42:01", "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "GOOS270416C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 652.0, "iv": 0.6593, "open_interest": 0.0, "volume": 0.0, "delta": 0.0691, "gamma": 0.0386, "vega": 0.0074, "theta": -0.0013, "rho": 0.0022, "theo": 0.0865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "GOOS270416P00017000", "bid": 8.4, "bid_size": 49.0, "ask": 9.1, "ask_size": 29.0, "iv": 0.7273, "open_interest": 0.0, "volume": 0.0, "delta": -0.9897, "gamma": 0.0325, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 8.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "GOOS280121C00003000", "bid": 3.6, "bid_size": 159.0, "ask": 6.9, "ask_size": 192.0, "iv": 0.0, "open_interest": 544.0, "volume": 0.0, "delta": 0.9292, "gamma": 0.0166, "vega": 0.0104, "theta": -0.0005, "rho": 0.0166, "theo": 5.5674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.46, "last_trade_time": "2026-10-20T15:37:33", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "GOOS280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 474.0, "iv": 1.0021, "open_interest": 0.0, "volume": 0.0, "delta": -0.058, "gamma": 0.0144, "vega": 0.0106, "theta": -0.001, "rho": -0.0087, "theo": 0.3097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "GOOS280121C00005000", "bid": 2.6, "bid_size": 30.0, "ask": 4.4, "ask_size": 200.0, "iv": 0.6249, "open_interest": 198.0, "volume": 30.0, "delta": 0.8462, "gamma": 0.0376, "vega": 0.0198, "theta": -0.001, "rho": 0.0295, "theo": 3.9082, "change": 0.23, "open": 3.9, "high": 3.9, "low": 3.88, "tick": "no_change", "last_trade_price": 3.88, "last_trade_time": "2026-11-02T11:22:53", "percent_change": 6.30137, "prev_day_close": 3.85000002384186}, {"option": "GOOS280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 440.0, "iv": 0.5571, "open_interest": 1.0, "volume": 0.0, "delta": -0.1344, "gamma": 0.0361, "vega": 0.0197, "theta": -0.0014, "rho": -0.0181, "theo": 0.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-07T12:50:15", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "GOOS280121C00008000", "bid": 1.95, "bid_size": 213.0, "ask": 2.4, "ask_size": 172.0, "iv": 0.57, "open_interest": 789.0, "volume": 26.0, "delta": 0.6366, "gamma": 0.0748, "vega": 0.033, "theta": -0.0017, "rho": 0.036, "theo": 2.0304, "change": 0.2, "open": 2.1, "high": 2.2, "low": 2.1, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-02T11:21:10", "percent_change": 10.0, "prev_day_close": 2.07500004768372}, {"option": "GOOS280121P00008000", "bid": 0.1, "bid_size": 430.0, "ask": 2.1, "ask_size": 284.0, "iv": 0.3803, "open_interest": 50.0, "volume": 0.0, "delta": -0.3449, "gamma": 0.078, "vega": 0.0331, "theta": -0.0019, "rho": -0.042, "theo": 1.5863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.59, "last_trade_time": "2026-10-19T10:44:59", "percent_change": 0.0, "prev_day_close": 1.09999995306134}, {"option": "GOOS280121C00010000", "bid": 1.05, "bid_size": 153.0, "ask": 1.6, "ask_size": 185.0, "iv": 0.5149, "open_interest": 781.0, "volume": 4.0, "delta": 0.4841, "gamma": 0.083, "vega": 0.0355, "theta": -0.0019, "rho": 0.0312, "theo": 1.3032, "change": 0.21, "open": 1.4, "high": 1.41, "low": 1.4, "tick": "up", "last_trade_price": 1.41, "last_trade_time": "2026-11-02T12:11:06", "percent_change": 17.5, "prev_day_close": 1.32499998807907}, {"option": "GOOS280121P00010000", "bid": 1.45, "bid_size": 194.0, "ask": 4.5, "ask_size": 199.0, "iv": 0.5605, "open_interest": 40.0, "volume": 0.0, "delta": -0.5076, "gamma": 0.0908, "vega": 0.0353, "theta": -0.0019, "rho": -0.0573, "theo": 2.7919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.98, "last_trade_time": "2026-08-24T11:52:58", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "GOOS280121C00012000", "bid": 0.6, "bid_size": 272.0, "ask": 1.1, "ask_size": 225.0, "iv": 0.5043, "open_interest": 787.0, "volume": 0.0, "delta": 0.3633, "gamma": 0.078, "vega": 0.0337, "theta": -0.0018, "rho": 0.025, "theo": 0.8761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-27T11:06:49", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "GOOS280121P00012000", "bid": 2.8, "bid_size": 152.0, "ask": 6.0, "ask_size": 179.0, "iv": 0.537, "open_interest": 43.0, "volume": 0.0, "delta": -0.6436, "gamma": 0.0908, "vega": 0.0324, "theta": -0.0017, "rho": -0.0659, "theo": 4.3188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-08-24T11:15:23", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "GOOS280121C00015000", "bid": 0.3, "bid_size": 12.0, "ask": 0.65, "ask_size": 311.0, "iv": 0.5084, "open_interest": 1423.0, "volume": 0.0, "delta": 0.2425, "gamma": 0.0633, "vega": 0.0282, "theta": -0.0016, "rho": 0.0174, "theo": 0.5281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-10-22T13:30:00", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GOOS280121P00015000", "bid": 5.7, "bid_size": 70.0, "ask": 8.4, "ask_size": 93.0, "iv": 0.5715, "open_interest": 7.0, "volume": 0.0, "delta": -0.7922, "gamma": 0.0836, "vega": 0.0242, "theta": -0.0014, "rho": -0.0637, "theo": 6.9402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.17, "last_trade_time": "2026-07-31T09:55:40", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "GOOS280121C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 462.0, "iv": 0.8748, "open_interest": 21.0, "volume": 0.0, "delta": 0.1899, "gamma": 0.0538, "vega": 0.0246, "theta": -0.0014, "rho": 0.0139, "theo": 0.3948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-09-17T09:35:24", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "GOOS280121P00017000", "bid": 7.6, "bid_size": 82.0, "ask": 10.2, "ask_size": 99.0, "iv": 0.5864, "open_interest": 0.0, "volume": 0.0, "delta": -0.8654, "gamma": 0.0792, "vega": 0.0179, "theta": -0.0011, "rho": -0.0535, "theo": 8.8097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "GOOS280121C00020000", "bid": 0.15, "bid_size": 5.0, "ask": 0.4, "ask_size": 441.0, "iv": 0.5582, "open_interest": 454.0, "volume": 0.0, "delta": 0.1361, "gamma": 0.0421, "vega": 0.0199, "theta": -0.0012, "rho": 0.0101, "theo": 0.2687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-10-15T11:18:28", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "GOOS280121P00020000", "bid": 9.0, "bid_size": 6.0, "ask": 14.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9509, "gamma": 0.0744, "vega": 0.0085, "theta": -0.0007, "rho": -0.0283, "theo": 11.7165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.66, "last_trade_time": "2026-01-16T11:48:58", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "GOOS280121C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 460.0, "iv": 0.9842, "open_interest": 240.0, "volume": 0.0, "delta": 0.1111, "gamma": 0.0359, "vega": 0.0172, "theta": -0.001, "rho": 0.0083, "theo": 0.2135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-04-27T15:12:26", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "GOOS280121P00022000", "bid": 11.0, "bid_size": 6.0, "ask": 16.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9829, "gamma": 0.035, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 13.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "GOOS280121C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 494.0, "iv": 1.0449, "open_interest": 345.0, "volume": 0.0, "delta": 0.084, "gamma": 0.0286, "vega": 0.014, "theta": -0.0009, "rho": 0.0063, "theo": 0.156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-11T12:46:31", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "GOOS280121P00025000", "bid": 14.0, "bid_size": 2.0, "ask": 19.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 16.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.1, "last_trade_time": "2026-07-16T10:52:40", "percent_change": 0.0, "prev_day_close": 16.5}], "symbol": "GOOS", "security_type": "stock", "exchange_id": 3, "current_price": 8.3, "price_change": 0.26, "price_change_percent": 3.1325, "bid": 7.55, "ask": 8.62, "bid_size": 100, "ask_size": 100, "open": 8.14, "high": 8.385, "low": 8.1, "close": 8.3, "prev_day_close": 8.3, "volume": 950953, "iv30": 49.859, "iv30_change": -0.052, "iv30_change_percent": -0.1042, "seqno": 11115854614, "last_trade_time": "2026-11-02T15:59:58", "tick": "down"}, "symbol": "GOOS"}