{"timestamp": "2026-11-10 00:15:09", "data": {"options": [{"option": "GOOX261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8923, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0013, "vega": 0.0014, "theta": -0.0063, "rho": 0.0085, "theo": 23.0291, "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": 22.6000003814697}, {"option": "GOOX261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2326, "open_interest": 0.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0013, "vega": 0.0014, "theta": -0.009, "rho": -0.0001, "theo": 0.027, "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": 0.275000005960464}, {"option": "GOOX261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.397, "open_interest": 0.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0033, "vega": 0.003, "theta": -0.0139, "rho": 0.0104, "theo": 18.0665, "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": 17.5500001907349}, {"option": "GOOX261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7198, "open_interest": 0.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0033, "vega": 0.003, "theta": -0.016, "rho": -0.0002, "theo": 0.0565, "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": 0.275000005960464}, {"option": "GOOX261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9753, "open_interest": 0.0, "volume": 0.0, "delta": 0.9643, "gamma": 0.0088, "vega": 0.0065, "theta": -0.0275, "rho": 0.0118, "theo": 13.1457, "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": 12.6500000953674}, {"option": "GOOX261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2658, "open_interest": 1.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.0088, "vega": 0.0065, "theta": -0.0291, "rho": -0.0006, "theo": 0.1278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-02T09:34:26", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "GOOX261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8066, "open_interest": 1.0, "volume": 0.0, "delta": 0.9044, "gamma": 0.0238, "vega": 0.0141, "theta": -0.0521, "rho": 0.0125, "theo": 8.3556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-03T09:32:35", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "GOOX261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.862, "open_interest": 5.0, "volume": 0.0, "delta": -0.0951, "gamma": 0.0238, "vega": 0.0141, "theta": -0.0531, "rho": -0.0016, "theo": 0.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T13:02:48", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "GOOX261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.76, "open_interest": 0.0, "volume": 0.0, "delta": 0.7767, "gamma": 0.0496, "vega": 0.0249, "theta": -0.0812, "rho": 0.0116, "theo": 4.8442, "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": "GOOX261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6923, "open_interest": 2.0, "volume": 0.0, "delta": -0.2231, "gamma": 0.0497, "vega": 0.0249, "theta": -0.0819, "rho": -0.0036, "theo": 0.8132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-05T09:59:04", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "GOOX261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7581, "open_interest": 0.0, "volume": 0.0, "delta": 0.725, "gamma": 0.0573, "vega": 0.0278, "theta": -0.0884, "rho": 0.011, "theo": 4.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-04T11:46:56", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "GOOX261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7163, "open_interest": 11.0, "volume": 0.0, "delta": -0.275, "gamma": 0.0574, "vega": 0.0278, "theta": -0.089, "rho": -0.0044, "theo": 1.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-05T13:26:09", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "GOOX261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.753, "open_interest": 0.0, "volume": 0.0, "delta": 0.6646, "gamma": 0.0643, "vega": 0.0304, "theta": -0.0947, "rho": 0.0102, "theo": 3.3659, "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": 3.45000004768372}, {"option": "GOOX261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6902, "open_interest": 10.0, "volume": 1.0, "delta": -0.3356, "gamma": 0.0645, "vega": 0.0304, "theta": -0.0952, "rho": -0.0052, "theo": 1.333, "change": -1.0, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T10:36:53", "percent_change": -50.0, "prev_day_close": 2.00000005960464}, {"option": "GOOX261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7442, "open_interest": 1.0, "volume": 0.0, "delta": 0.5971, "gamma": 0.0695, "vega": 0.0323, "theta": -0.0992, "rho": 0.0092, "theo": 2.7419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-05T12:18:30", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "GOOX261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6927, "open_interest": 2.0, "volume": 0.0, "delta": -0.4033, "gamma": 0.0697, "vega": 0.0323, "theta": -0.0996, "rho": -0.0062, "theo": 1.7083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-06T15:59:21", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "GOOX261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7542, "open_interest": 0.0, "volume": 0.0, "delta": 0.5257, "gamma": 0.0721, "vega": 0.0332, "theta": -0.1013, "rho": 0.0082, "theo": 2.2087, "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": "GOOX261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6665, "open_interest": 2.0, "volume": 0.0, "delta": -0.4749, "gamma": 0.0723, "vega": 0.0332, "theta": -0.1017, "rho": -0.0072, "theo": 2.1747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-06T15:29:21", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "GOOX261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7299, "open_interest": 5.0, "volume": 0.0, "delta": 0.4546, "gamma": 0.0717, "vega": 0.0331, "theta": -0.101, "rho": 0.0071, "theo": 1.7687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-06T14:00:09", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "GOOX261120P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6646, "open_interest": 1.0, "volume": 0.0, "delta": -0.5462, "gamma": 0.0719, "vega": 0.033, "theta": -0.1013, "rho": -0.0081, "theo": 2.7344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.61, "last_trade_time": "2026-11-02T09:40:32", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "GOOX261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.732, "open_interest": 4.0, "volume": 3.0, "delta": 0.3879, "gamma": 0.0686, "vega": 0.032, "theta": -0.0984, "rho": 0.0061, "theo": 1.4159, "change": 0.675, "open": 2.6, "high": 2.6, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T11:07:28", "percent_change": 41.5385, "prev_day_close": 1.625}, {"option": "GOOX261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6569, "open_interest": 1.0, "volume": 0.0, "delta": -0.6131, "gamma": 0.0688, "vega": 0.0319, "theta": -0.0986, "rho": -0.0089, "theo": 3.3817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.26, "last_trade_time": "2026-11-02T09:40:53", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "GOOX261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7235, "open_interest": 1.0, "volume": 0.0, "delta": 0.3283, "gamma": 0.0636, "vega": 0.0302, "theta": -0.0941, "rho": 0.0052, "theo": 1.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T10:49:41", "percent_change": 0.0, "prev_day_close": 1.25000002980232}, {"option": "GOOX261120P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6936, "open_interest": 0.0, "volume": 2.0, "delta": -0.6729, "gamma": 0.0638, "vega": 0.0301, "theta": -0.0941, "rho": -0.0095, "theo": 4.1046, "change": -1.7, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T10:36:12", "percent_change": -35.4167, "prev_day_close": 4.80000019073486}, {"option": "GOOX261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7302, "open_interest": 1.0, "volume": 3.0, "delta": 0.2769, "gamma": 0.0576, "vega": 0.0279, "theta": -0.0887, "rho": 0.0044, "theo": 0.9228, "change": -0.15, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T11:40:09", "percent_change": -13.6364, "prev_day_close": 1.09999999403954}, {"option": "GOOX261120P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6797, "open_interest": 0.0, "volume": 0.0, "delta": -0.7245, "gamma": 0.0578, "vega": 0.0278, "theta": -0.0886, "rho": -0.0101, "theo": 4.8891, "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": 5.5}, {"option": "GOOX261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6696, "open_interest": 1.0, "volume": 0.0, "delta": 0.2336, "gamma": 0.0513, "vega": 0.0255, "theta": -0.0828, "rho": 0.0037, "theo": 0.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-03T13:12:18", "percent_change": 0.0, "prev_day_close": 0.874999970197678}, {"option": "GOOX261120P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6831, "open_interest": 0.0, "volume": 0.0, "delta": -0.768, "gamma": 0.0516, "vega": 0.0254, "theta": -0.0826, "rho": -0.0104, "theo": 5.7216, "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": 6.30000019073486}, {"option": "GOOX261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6398, "open_interest": 1.0, "volume": 0.0, "delta": 0.1976, "gamma": 0.0453, "vega": 0.0232, "theta": -0.0767, "rho": 0.0031, "theo": 0.6242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.23, "last_trade_time": "2026-11-02T09:30:24", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "GOOX261120P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6906, "open_interest": 0.0, "volume": 0.0, "delta": -0.8042, "gamma": 0.0456, "vega": 0.023, "theta": -0.0764, "rho": -0.0108, "theo": 6.5911, "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": 7.09999990463257}, {"option": "GOOX261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7541, "open_interest": 15.0, "volume": 0.0, "delta": 0.1678, "gamma": 0.0398, "vega": 0.0209, "theta": -0.0707, "rho": 0.0027, "theo": 0.5213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-06T09:40:47", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GOOX261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6811, "open_interest": 0.0, "volume": 0.0, "delta": -0.834, "gamma": 0.04, "vega": 0.0208, "theta": -0.0704, "rho": -0.0109, "theo": 7.4886, "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": 7.94999980926514}, {"option": "GOOX261120C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7794, "open_interest": 0.0, "volume": 0.0, "delta": 0.1433, "gamma": 0.0348, "vega": 0.0188, "theta": -0.0651, "rho": 0.0023, "theo": 0.4396, "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": 0.574999995529652}, {"option": "GOOX261120P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6806, "open_interest": 0.0, "volume": 0.0, "delta": -0.8586, "gamma": 0.0351, "vega": 0.0186, "theta": -0.0647, "rho": -0.0108, "theo": 8.4073, "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": 8.89999961853027}, {"option": "GOOX261120C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.811, "open_interest": 16.0, "volume": 1.0, "delta": 0.1231, "gamma": 0.0305, "vega": 0.017, "theta": -0.0599, "rho": 0.0019, "theo": 0.3741, "change": -0.2, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T11:32:13", "percent_change": -44.4444, "prev_day_close": 0.450000012293458}, {"option": "GOOX261120P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7, "open_interest": 8.0, "volume": 0.0, "delta": -0.879, "gamma": 0.0308, "vega": 0.0167, "theta": -0.0594, "rho": -0.0108, "theo": 9.3422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.42, "last_trade_time": "2026-11-05T12:02:19", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "GOOX261120C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8523, "open_interest": 6.0, "volume": 0.0, "delta": 0.1063, "gamma": 0.0267, "vega": 0.0153, "theta": -0.055, "rho": 0.0017, "theo": 0.321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-04T10:18:45", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "GOOX261120P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6587, "open_interest": 1.0, "volume": 0.0, "delta": -0.896, "gamma": 0.027, "vega": 0.0149, "theta": -0.0546, "rho": -0.0106, "theo": 10.2895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-10-27T12:53:01", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "GOOX261120C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9063, "open_interest": 1.0, "volume": 0.0, "delta": 0.0923, "gamma": 0.0235, "vega": 0.0138, "theta": -0.0506, "rho": 0.0015, "theo": 0.2776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.76, "last_trade_time": "2026-10-26T11:15:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GOOX261120P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7054, "open_interest": 3.0, "volume": 0.0, "delta": -0.9101, "gamma": 0.0238, "vega": 0.0135, "theta": -0.0501, "rho": -0.0107, "theo": 11.2467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-10-26T13:56:17", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "GOOX261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9417, "open_interest": 10.0, "volume": 0.0, "delta": 0.0806, "gamma": 0.0207, "vega": 0.0124, "theta": -0.0466, "rho": 0.0013, "theo": 0.2417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T09:54:01", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "GOOX261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6762, "open_interest": 3.0, "volume": 0.0, "delta": -0.9219, "gamma": 0.021, "vega": 0.0121, "theta": -0.0461, "rho": -0.0107, "theo": 12.2112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-10-28T13:00:33", "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "GOOX261120C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9918, "open_interest": 0.0, "volume": 0.0, "delta": 0.0707, "gamma": 0.0182, "vega": 0.0113, "theta": -0.043, "rho": 0.0011, "theo": 0.2118, "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": 0.324999988079071}, {"option": "GOOX261120P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9319, "gamma": 0.0186, "vega": 0.0108, "theta": -0.0424, "rho": -0.0101, "theo": 13.1819, "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": 13.6500000953674}, {"option": "GOOX261120C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0221, "open_interest": 20.0, "volume": 0.0, "delta": 0.0624, "gamma": 0.0162, "vega": 0.0102, "theta": -0.0397, "rho": 0.001, "theo": 0.1867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T10:05:20", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "GOOX261120P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9404, "gamma": 0.0165, "vega": 0.0098, "theta": -0.039, "rho": -0.01, "theo": 14.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-22T09:47:06", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "GOOX261120C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0689, "open_interest": 1.0, "volume": 0.0, "delta": 0.0552, "gamma": 0.0144, "vega": 0.0093, "theta": -0.0367, "rho": 0.0009, "theo": 0.1655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-28T15:41:27", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "GOOX261120P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 29.0, "volume": 2.0, "delta": -0.9476, "gamma": 0.0147, "vega": 0.0088, "theta": -0.036, "rho": -0.01, "theo": 15.1367, "change": -2.05, "open": 13.5, "high": 13.5, "low": 13.5, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-11-09T09:31:46", "percent_change": -13.1833, "prev_day_close": 15.5500001907349}, {"option": "GOOX261120C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1144, "open_interest": 0.0, "volume": 0.0, "delta": 0.0492, "gamma": 0.0128, "vega": 0.0085, "theta": -0.034, "rho": 0.0008, "theo": 0.1474, "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": 0.324999988079071}, {"option": "GOOX261120P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9538, "gamma": 0.0132, "vega": 0.0079, "theta": -0.0332, "rho": -0.0093, "theo": 16.1192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-10-21T11:02:49", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "GOOX261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1382, "open_interest": 2.0, "volume": 0.0, "delta": 0.0439, "gamma": 0.0114, "vega": 0.0077, "theta": -0.0315, "rho": 0.0007, "theo": 0.1319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T11:31:58", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "GOOX261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9591, "gamma": 0.0118, "vega": 0.0072, "theta": -0.0307, "rho": -0.0094, "theo": 17.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.3, "last_trade_time": "2026-11-05T13:07:57", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "GOOX261120C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.181, "open_interest": 4.0, "volume": 0.0, "delta": 0.0394, "gamma": 0.0103, "vega": 0.0071, "theta": -0.0293, "rho": 0.0006, "theo": 0.1185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T09:46:39", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "GOOX261120P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.9637, "gamma": 0.0106, "vega": 0.0065, "theta": -0.0283, "rho": -0.0089, "theo": 18.0915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-21T10:10:20", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "GOOX261120C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2227, "open_interest": 0.0, "volume": 0.0, "delta": 0.0355, "gamma": 0.0092, "vega": 0.0065, "theta": -0.0272, "rho": 0.0006, "theo": 0.1069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T09:33:08", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "GOOX261120P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9678, "gamma": 0.0096, "vega": 0.0059, "theta": -0.0263, "rho": -0.0083, "theo": 19.0805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-10-30T14:13:39", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "GOOX261120C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2635, "open_interest": 2.0, "volume": 0.0, "delta": 0.032, "gamma": 0.0083, "vega": 0.006, "theta": -0.0254, "rho": 0.0005, "theo": 0.0968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-26T10:30:25", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "GOOX261120P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9713, "gamma": 0.0086, "vega": 0.0053, "theta": -0.0244, "rho": -0.0083, "theo": 20.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.6, "last_trade_time": "2026-11-02T10:33:55", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "GOOX261120C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3034, "open_interest": 6.0, "volume": 0.0, "delta": 0.029, "gamma": 0.0075, "vega": 0.0055, "theta": -0.0237, "rho": 0.0004, "theo": 0.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-10-12T09:47:12", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "GOOX261120P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9744, "gamma": 0.0078, "vega": 0.0049, "theta": -0.0226, "rho": -0.0083, "theo": 21.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.3, "last_trade_time": "2026-10-29T10:00:44", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "GOOX261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3187, "open_interest": 8.0, "volume": 0.0, "delta": 0.0264, "gamma": 0.0068, "vega": 0.0051, "theta": -0.0222, "rho": 0.0004, "theo": 0.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-29T15:11:30", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "GOOX261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 42.0, "volume": 3.0, "delta": -0.9771, "gamma": 0.0072, "vega": 0.0044, "theta": -0.0209, "rho": -0.0078, "theo": 22.0556, "change": -1.2, "open": 21.2, "high": 21.35, "low": 21.2, "tick": "no_change", "last_trade_price": 21.35, "last_trade_time": "2026-11-09T13:56:29", "percent_change": -5.32151, "prev_day_close": 22.5500001907349}, {"option": "GOOX261120C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3564, "open_interest": 1.0, "volume": 0.0, "delta": 0.024, "gamma": 0.0062, "vega": 0.0047, "theta": -0.0207, "rho": 0.0004, "theo": 0.0733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-28T15:40:31", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "GOOX261120P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": -0.9796, "gamma": 0.0066, "vega": 0.004, "theta": -0.0194, "rho": -0.0075, "theo": 23.0495, "change": -1.55, "open": 22.0, "high": 22.0, "low": 22.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-11-09T12:48:59", "percent_change": -6.58174, "prev_day_close": 23.5500001907349}, {"option": "GOOX261120C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3933, "open_interest": 1.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0057, "vega": 0.0043, "theta": -0.0194, "rho": 0.0003, "theo": 0.0671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-30T12:05:43", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "GOOX261120P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9817, "gamma": 0.006, "vega": 0.0036, "theta": -0.0179, "rho": -0.007, "theo": 24.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-10-21T09:51:24", "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "GOOX261120C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4295, "open_interest": 0.0, "volume": 0.0, "delta": 0.0201, "gamma": 0.0052, "vega": 0.004, "theta": -0.0182, "rho": 0.0003, "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": 0.275000005960464}, {"option": "GOOX261120P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0055, "vega": 0.0033, "theta": -0.0165, "rho": -0.007, "theo": 25.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-10-13T11:52:52", "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "GOOX261120C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4649, "open_interest": 0.0, "volume": 0.0, "delta": 0.0185, "gamma": 0.0047, "vega": 0.0037, "theta": -0.0172, "rho": 0.0003, "theo": 0.0568, "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": 0.275000005960464}, {"option": "GOOX261120P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.0051, "vega": 0.003, "theta": -0.0153, "rho": -0.0065, "theo": 26.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-12T11:44:07", "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "GOOX261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4997, "open_interest": 10.0, "volume": 0.0, "delta": 0.017, "gamma": 0.0044, "vega": 0.0035, "theta": -0.0161, "rho": 0.0003, "theo": 0.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-26T15:18:25", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "GOOX261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9869, "gamma": 0.0048, "vega": 0.0027, "theta": -0.0143, "rho": -0.0061, "theo": 27.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.36, "last_trade_time": "2026-10-16T15:54:59", "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "GOOX261120C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5338, "open_interest": 2.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.004, "vega": 0.0032, "theta": -0.0152, "rho": 0.0002, "theo": 0.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T15:19:18", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "GOOX261120P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0044, "vega": 0.0024, "theta": -0.0131, "rho": -0.0055, "theo": 28.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.99, "last_trade_time": "2026-09-23T14:58:54", "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "GOOX261120C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5673, "open_interest": 5.0, "volume": 0.0, "delta": 0.0145, "gamma": 0.0037, "vega": 0.003, "theta": -0.0144, "rho": 0.0002, "theo": 0.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T10:51:18", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "GOOX261120P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0041, "vega": 0.0022, "theta": -0.0119, "rho": -0.0051, "theo": 29.0256, "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": 29.5500001907349}, {"option": "GOOX261120C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6002, "open_interest": 5.0, "volume": 1.0, "delta": 0.0134, "gamma": 0.0034, "vega": 0.0028, "theta": -0.0136, "rho": 0.0002, "theo": 0.0418, "change": -0.075, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T09:52:40", "percent_change": -27.2727, "prev_day_close": 0.275000005960464}, {"option": "GOOX261120P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0038, "vega": 0.002, "theta": -0.0109, "rho": -0.0051, "theo": 30.0232, "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": 30.4499998092651}, {"option": "GOOX261120C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6324, "open_interest": 6.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.0032, "vega": 0.0027, "theta": -0.0128, "rho": 0.0002, "theo": 0.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-21T10:26:47", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "GOOX261120P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0036, "vega": 0.0018, "theta": -0.0098, "rho": -0.0052, "theo": 31.021, "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": 31.4999990463257}, {"option": "GOOX261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6642, "open_interest": 9.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0029, "vega": 0.0025, "theta": -0.0121, "rho": 0.0002, "theo": 0.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-27T15:40:05", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "GOOX261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0033, "vega": 0.0017, "theta": -0.009, "rho": -0.0035, "theo": 32.019, "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": 32.4999990463257}, {"option": "GOOX261120C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6954, "open_interest": 5.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0027, "vega": 0.0023, "theta": -0.0115, "rho": 0.0002, "theo": 0.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:58:15", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "GOOX261120P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.003, "vega": 0.0012, "theta": -0.0085, "rho": -0.0032, "theo": 33.0176, "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": 33.3999996185303}, {"option": "GOOX261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0184, "open_interest": 0.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0023, "vega": 0.0057, "theta": -0.0046, "rho": 0.0271, "theo": 23.1815, "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": 22.6000003814697}, {"option": "GOOX261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2572, "open_interest": 0.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0023, "vega": 0.0057, "theta": -0.0069, "rho": -0.0008, "theo": 0.0842, "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": 0.324999988079071}, {"option": "GOOX261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.842, "open_interest": 0.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0057, "vega": 0.0122, "theta": -0.0113, "rho": 0.0314, "theo": 18.3273, "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": 17.8499994277954}, {"option": "GOOX261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.985, "open_interest": 0.0, "volume": 0.0, "delta": -0.0351, "gamma": 0.0057, "vega": 0.0122, "theta": -0.0131, "rho": -0.002, "theo": 0.2048, "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": 0.425000011920929}, {"option": "GOOX261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7523, "open_interest": 1.0, "volume": 0.0, "delta": 0.9176, "gamma": 0.0125, "vega": 0.0238, "theta": -0.0218, "rho": 0.0342, "theo": 13.6422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.1, "last_trade_time": "2026-09-21T10:33:22", "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "GOOX261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7618, "open_interest": 4.0, "volume": 0.0, "delta": -0.0822, "gamma": 0.0125, "vega": 0.0239, "theta": -0.0232, "rho": -0.0046, "theo": 0.4955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T10:54:24", "percent_change": 0.0, "prev_day_close": 0.674999989569187}, {"option": "GOOX261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7154, "open_interest": 10.0, "volume": 0.0, "delta": 0.8224, "gamma": 0.0235, "vega": 0.0408, "theta": -0.0357, "rho": 0.0338, "theo": 9.342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-11-03T15:26:21", "percent_change": 0.0, "prev_day_close": 9.10000038146973}, {"option": "GOOX261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6833, "open_interest": 103.0, "volume": 1.0, "delta": -0.1779, "gamma": 0.0236, "vega": 0.0409, "theta": -0.0367, "rho": -0.0097, "theo": 1.1723, "change": -0.345, "open": 1.18, "high": 1.18, "low": 1.18, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-11-09T09:43:34", "percent_change": -22.623, "prev_day_close": 1.52500003576279}, {"option": "GOOX261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6712, "open_interest": 9.0, "volume": 5.0, "delta": 0.6652, "gamma": 0.035, "vega": 0.0572, "theta": -0.048, "rho": 0.0293, "theo": 5.7847, "change": 1.3, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T09:49:32", "percent_change": 22.807, "prev_day_close": 5.70000004768372}, {"option": "GOOX261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6516, "open_interest": 19.0, "volume": 0.0, "delta": -0.3361, "gamma": 0.0353, "vega": 0.0572, "theta": -0.0487, "rho": -0.0181, "theo": 2.5966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.08, "last_trade_time": "2026-11-05T14:52:45", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "GOOX261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6727, "open_interest": 106.0, "volume": 0.0, "delta": 0.4745, "gamma": 0.0391, "vega": 0.0625, "theta": -0.0517, "rho": 0.0218, "theo": 3.2844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-05T11:22:59", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "GOOX261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6245, "open_interest": 18.0, "volume": 0.0, "delta": -0.5285, "gamma": 0.0395, "vega": 0.0624, "theta": -0.0521, "rho": -0.0272, "theo": 5.0854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-05T12:08:51", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "GOOX261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6593, "open_interest": 8.0, "volume": 4.0, "delta": 0.3074, "gamma": 0.0341, "vega": 0.0552, "theta": -0.0461, "rho": 0.0144, "theo": 1.7966, "change": 1.025, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T09:33:30", "percent_change": 61.194, "prev_day_close": 1.67500001192093}, {"option": "GOOX261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6271, "open_interest": 7.0, "volume": 0.0, "delta": -0.6978, "gamma": 0.0347, "vega": 0.0545, "theta": -0.0463, "rho": -0.0335, "theo": 8.5954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-05T09:30:31", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "GOOX261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6579, "open_interest": 14.0, "volume": 0.0, "delta": 0.1912, "gamma": 0.0256, "vega": 0.0428, "theta": -0.0366, "rho": 0.0091, "theo": 0.9946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T09:47:59", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GOOX261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6367, "open_interest": 12.0, "volume": 0.0, "delta": -0.8165, "gamma": 0.0263, "vega": 0.0414, "theta": -0.0365, "rho": -0.0354, "theo": 12.8002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.6, "last_trade_time": "2026-10-30T14:02:59", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "GOOX261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7017, "open_interest": 5.0, "volume": 0.0, "delta": 0.1189, "gamma": 0.018, "vega": 0.0312, "theta": -0.0275, "rho": 0.0057, "theo": 0.5715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-04T10:43:42", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "GOOX261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6467, "open_interest": 11.0, "volume": 0.0, "delta": -0.8912, "gamma": 0.0188, "vega": 0.0291, "theta": -0.0272, "rho": -0.0332, "theo": 17.3904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.46, "last_trade_time": "2026-11-03T09:44:02", "percent_change": 0.0, "prev_day_close": 17.8499994277954}, {"option": "GOOX261218C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7506, "open_interest": 8.0, "volume": 0.0, "delta": 0.1084, "gamma": 0.0167, "vega": 0.0292, "theta": -0.0259, "rho": 0.0052, "theo": 0.5143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T09:36:42", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "GOOX261218P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6484, "open_interest": 7.0, "volume": 0.0, "delta": -0.9022, "gamma": 0.0175, "vega": 0.0267, "theta": -0.0255, "rho": -0.0328, "theo": 18.3367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-10-15T09:37:12", "percent_change": 0.0, "prev_day_close": 18.8499994277954}, {"option": "GOOX261218C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7249, "open_interest": 1.0, "volume": 0.0, "delta": 0.0988, "gamma": 0.0155, "vega": 0.0273, "theta": -0.0244, "rho": 0.0047, "theo": 0.4636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-10-28T14:24:15", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GOOX261218P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6457, "open_interest": 0.0, "volume": 0.0, "delta": -0.9122, "gamma": 0.0164, "vega": 0.0246, "theta": -0.0239, "rho": -0.0312, "theo": 19.2897, "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": 19.8000001907349}, {"option": "GOOX261218C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7295, "open_interest": 0.0, "volume": 0.0, "delta": 0.0902, "gamma": 0.0144, "vega": 0.0255, "theta": -0.0229, "rho": 0.0043, "theo": 0.4187, "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": "GOOX261218P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6368, "open_interest": 1.0, "volume": 0.0, "delta": -0.9213, "gamma": 0.0153, "vega": 0.0228, "theta": -0.0225, "rho": -0.031, "theo": 20.2483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-09-23T09:58:01", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "GOOX261218C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7419, "open_interest": 1.0, "volume": 0.0, "delta": 0.0825, "gamma": 0.0133, "vega": 0.0239, "theta": -0.0216, "rho": 0.0039, "theo": 0.3788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-09-04T12:32:02", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "GOOX261218P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.658, "open_interest": 5.0, "volume": 0.0, "delta": -0.9295, "gamma": 0.0143, "vega": 0.0207, "theta": -0.0211, "rho": -0.0296, "theo": 21.2122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-09-09T12:22:50", "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "GOOX261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7533, "open_interest": 4.0, "volume": 0.0, "delta": 0.0755, "gamma": 0.0123, "vega": 0.0223, "theta": -0.0203, "rho": 0.0036, "theo": 0.3432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-10-28T09:30:11", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "GOOX261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6359, "open_interest": 2.0, "volume": 1.0, "delta": -0.937, "gamma": 0.0134, "vega": 0.0191, "theta": -0.0198, "rho": -0.028, "theo": 22.1807, "change": -2.7, "open": 20.0, "high": 20.0, "low": 20.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-11-09T10:11:20", "percent_change": -11.8943, "prev_day_close": 22.6999998092651}, {"option": "GOOX261218C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7849, "open_interest": 1.0, "volume": 0.0, "delta": 0.0691, "gamma": 0.0114, "vega": 0.0209, "theta": -0.0191, "rho": 0.0033, "theo": 0.3116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-22T09:30:31", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "GOOX261218P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9438, "gamma": 0.0125, "vega": 0.0171, "theta": -0.0186, "rho": -0.0265, "theo": 23.1535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-09-14T12:29:06", "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "GOOX261218C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7839, "open_interest": 2.0, "volume": 0.0, "delta": 0.0634, "gamma": 0.0106, "vega": 0.0195, "theta": -0.0179, "rho": 0.003, "theo": 0.2833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-09-23T09:54:43", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "GOOX261218P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9501, "gamma": 0.0117, "vega": 0.0158, "theta": -0.0175, "rho": -0.0262, "theo": 24.1296, "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": 24.6500005722046}, {"option": "GOOX261218C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8151, "open_interest": 0.0, "volume": 0.0, "delta": 0.0582, "gamma": 0.0099, "vega": 0.0182, "theta": -0.0169, "rho": 0.0028, "theo": 0.2581, "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": "GOOX261218P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9557, "gamma": 0.011, "vega": 0.0142, "theta": -0.0165, "rho": -0.0243, "theo": 25.1088, "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": 25.5500001907349}, {"option": "GOOX261218C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8349, "open_interest": 10.0, "volume": 0.0, "delta": 0.0535, "gamma": 0.0092, "vega": 0.0171, "theta": -0.0159, "rho": 0.0026, "theo": 0.2354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-08-24T13:51:54", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "GOOX261218P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -0.9609, "gamma": 0.0103, "vega": 0.013, "theta": -0.0156, "rho": -0.0226, "theo": 26.0907, "change": -2.15, "open": 24.4, "high": 24.4, "low": 24.4, "tick": "down", "last_trade_price": 24.4, "last_trade_time": "2026-11-09T09:56:18", "percent_change": -8.09793, "prev_day_close": 26.5500001907349}, {"option": "GOOX261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8428, "open_interest": 7.0, "volume": 0.0, "delta": 0.0492, "gamma": 0.0085, "vega": 0.016, "theta": -0.0149, "rho": 0.0024, "theo": 0.2151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-10-29T09:43:42", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "GOOX261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9656, "gamma": 0.0096, "vega": 0.0113, "theta": -0.0146, "rho": -0.0199, "theo": 27.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.4, "last_trade_time": "2026-10-28T14:29:59", "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "GOOX261218C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8616, "open_interest": 1.0, "volume": 0.0, "delta": 0.0453, "gamma": 0.0079, "vega": 0.015, "theta": -0.014, "rho": 0.0022, "theo": 0.1968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-29T09:43:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GOOX261218P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9702, "gamma": 0.0092, "vega": 0.0101, "theta": -0.0135, "rho": -0.0195, "theo": 28.0624, "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": 28.6000003814697}, {"option": "GOOX261218C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8801, "open_interest": 0.0, "volume": 0.0, "delta": 0.0418, "gamma": 0.0074, "vega": 0.014, "theta": -0.0132, "rho": 0.002, "theo": 0.1804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.44, "last_trade_time": "2026-07-31T15:06:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GOOX261218P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9743, "gamma": 0.0088, "vega": 0.0093, "theta": -0.0124, "rho": -0.0173, "theo": 29.0508, "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": 29.6000003814697}, {"option": "GOOX261218C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8859, "open_interest": 0.0, "volume": 0.0, "delta": 0.0386, "gamma": 0.0068, "vega": 0.0131, "theta": -0.0125, "rho": 0.0018, "theo": 0.1656, "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": "GOOX261218P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.978, "gamma": 0.0083, "vega": 0.0077, "theta": -0.0121, "rho": -0.0165, "theo": 30.0415, "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": 30.5500001907349}, {"option": "GOOX261218C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9036, "open_interest": 0.0, "volume": 0.0, "delta": 0.0357, "gamma": 0.0064, "vega": 0.0123, "theta": -0.0117, "rho": 0.0017, "theo": 0.1522, "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": "GOOX261218P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9813, "gamma": 0.0078, "vega": 0.007, "theta": -0.0116, "rho": -0.0139, "theo": 31.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-08-05T12:16:04", "percent_change": 0.0, "prev_day_close": 31.5500001907349}, {"option": "GOOX261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9209, "open_interest": 6.0, "volume": 0.0, "delta": 0.033, "gamma": 0.0059, "vega": 0.0116, "theta": -0.0111, "rho": 0.0016, "theo": 0.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-26T14:41:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GOOX261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.0072, "vega": 0.0058, "theta": -0.0105, "rho": -0.0119, "theo": 32.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-10-14T13:05:46", "percent_change": 0.0, "prev_day_close": 32.4999990463257}, {"option": "GOOX261218C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.938, "open_interest": 0.0, "volume": 0.0, "delta": 0.0306, "gamma": 0.0055, "vega": 0.0108, "theta": -0.0104, "rho": 0.0014, "theo": 0.1291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-26T09:45:49", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "GOOX261218P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.987, "gamma": 0.0065, "vega": 0.0039, "theta": -0.0103, "rho": -0.008, "theo": 33.0224, "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": 33.5}, {"option": "GOOX261218C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9547, "open_interest": 1.0, "volume": 0.0, "delta": 0.0283, "gamma": 0.0052, "vega": 0.0102, "theta": -0.0098, "rho": 0.0014, "theo": 0.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-05-19T11:22:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GOOX261218P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0057, "vega": 0.0034, "theta": -0.0104, "rho": -0.008, "theo": 34.0188, "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": 34.4500007629394}, {"option": "GOOX261218C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9712, "open_interest": 1.0, "volume": 0.0, "delta": 0.0263, "gamma": 0.0048, "vega": 0.0096, "theta": -0.0093, "rho": 0.0012, "theo": 0.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-08-25T11:06:39", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "GOOX261218P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0049, "vega": 0.0028, "theta": -0.0091, "rho": -0.006, "theo": 35.0159, "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": 35.4500007629394}, {"option": "GOOX261218C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9874, "open_interest": 0.0, "volume": 0.0, "delta": 0.0244, "gamma": 0.0045, "vega": 0.009, "theta": -0.0088, "rho": 0.0012, "theo": 0.1018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-10-29T09:49:46", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "GOOX261218P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0043, "vega": 0.0024, "theta": -0.0072, "rho": -0.006, "theo": 36.0136, "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": 36.4500007629394}, {"option": "GOOX261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0167, "open_interest": 9.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.0042, "vega": 0.0085, "theta": -0.0083, "rho": 0.0011, "theo": 0.0943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-21T11:31:00", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "GOOX261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0036, "vega": 0.002, "theta": -0.0057, "rho": -0.0049, "theo": 37.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-09-22T09:54:16", "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "GOOX261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.065, "open_interest": 4.0, "volume": 0.0, "delta": 0.016, "gamma": 0.003, "vega": 0.0063, "theta": -0.0063, "rho": 0.0008, "theo": 0.0654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-04T10:25:30", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "GOOX261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0008, "vega": 0.0, "theta": -0.0044, "rho": 0.0, "theo": 42.01, "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": 42.4499988555908}, {"option": "GOOX261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1193, "open_interest": 15.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0022, "vega": 0.0047, "theta": -0.0048, "rho": 0.0006, "theo": 0.0465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T10:43:42", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "GOOX261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0044, "rho": 0.0, "theo": 47.01, "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": 47.3999996185303}, {"option": "GOOX261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1841, "open_interest": 9.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0017, "vega": 0.0036, "theta": -0.0038, "rho": 0.0004, "theo": 0.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-04T10:42:24", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "GOOX261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0044, "rho": 0.0, "theo": 52.01, "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": 52.2999992370606}, {"option": "GOOX261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2449, "open_interest": 1.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0012, "vega": 0.0028, "theta": -0.003, "rho": 0.0003, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.75, "last_trade_time": "2026-06-12T11:11:52", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "GOOX261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0044, "rho": 0.0, "theo": 57.01, "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": 57.2000007629394}, {"option": "GOOX261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3022, "open_interest": 1.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.001, "vega": 0.0022, "theta": -0.0024, "rho": 0.0002, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.67, "last_trade_time": "2026-08-17T15:05:12", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "GOOX261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0044, "rho": 0.0, "theo": 62.01, "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": 62.1499996185303}, {"option": "GOOX261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3376, "open_interest": 2.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0008, "vega": 0.0017, "theta": -0.0019, "rho": 0.0002, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-08-10T12:57:50", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "GOOX261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0044, "rho": 0.0, "theo": 67.01, "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": 67.2000007629394}, {"option": "GOOX261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3883, "open_interest": 3.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0006, "vega": 0.0014, "theta": -0.0015, "rho": 0.0001, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-09-18T09:30:07", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "GOOX261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0044, "rho": 0.0, "theo": 72.01, "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": 72.1500015258789}, {"option": "GOOX261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4365, "open_interest": 2.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0005, "vega": 0.0011, "theta": -0.0013, "rho": 0.0001, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.91, "last_trade_time": "2026-09-10T09:56:34", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "GOOX261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0044, "rho": 0.0, "theo": 77.01, "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": 77.0999984741211}, {"option": "GOOX261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4824, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0004, "vega": 0.0009, "theta": -0.001, "rho": 0.0001, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-08-12T14:22:49", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "GOOX261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0044, "rho": 0.0, "theo": 82.01, "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": 82.0499992370606}, {"option": "GOOX261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5262, "open_interest": 0.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0003, "vega": 0.0008, "theta": -0.0009, "rho": 0.0001, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-07-23T13:36:30", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "GOOX261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0044, "rho": 0.0, "theo": 87.01, "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": 87.0}, {"option": "GOOX261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5681, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0007, "rho": 0.0001, "theo": 0.0046, "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": 0.300000011920929}, {"option": "GOOX261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0044, "rho": 0.0, "theo": 92.01, "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": 92.0}, {"option": "GOOX261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6082, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0006, "rho": 0.0, "theo": 0.0037, "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": 0.300000011920929}, {"option": "GOOX261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0044, "rho": 0.0, "theo": 97.01, "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": 96.9500007629394}, {"option": "GOOX261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6467, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0005, "rho": 0.0, "theo": 0.0031, "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": 0.275000005960464}, {"option": "GOOX261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0044, "rho": 0.0, "theo": 102.01, "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": 101.900001525879}, {"option": "GOOX270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7798, "open_interest": 0.0, "volume": 0.0, "delta": 0.9432, "gamma": 0.0048, "vega": 0.0321, "theta": -0.0072, "rho": 0.0753, "theo": 23.7778, "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": 23.1000003814697}, {"option": "GOOX270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8533, "open_interest": 1.0, "volume": 0.0, "delta": -0.0559, "gamma": 0.0048, "vega": 0.0322, "theta": -0.01, "rho": -0.0111, "theo": 0.6719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T15:16:16", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "GOOX270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7532, "open_interest": 0.0, "volume": 0.0, "delta": 0.8974, "gamma": 0.0081, "vega": 0.0506, "theta": -0.0126, "rho": 0.0841, "theo": 19.4767, "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": 18.8999996185303}, {"option": "GOOX270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7552, "open_interest": 3.0, "volume": 0.0, "delta": -0.1019, "gamma": 0.0081, "vega": 0.0509, "theta": -0.0148, "rho": -0.0202, "theo": 1.292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T15:14:57", "percent_change": 0.0, "prev_day_close": 1.44999995827675}, {"option": "GOOX270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.707, "open_interest": 3.0, "volume": 0.0, "delta": 0.8317, "gamma": 0.012, "vega": 0.0714, "theta": -0.0182, "rho": 0.0869, "theo": 15.5623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-11-02T13:40:09", "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "GOOX270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7297, "open_interest": 16.0, "volume": 0.0, "delta": -0.1683, "gamma": 0.0121, "vega": 0.0718, "theta": -0.02, "rho": -0.0331, "theo": 2.3018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-04T12:07:05", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "GOOX270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6925, "open_interest": 1.0, "volume": 0.0, "delta": 0.7474, "gamma": 0.0158, "vega": 0.0909, "theta": -0.0232, "rho": 0.0846, "theo": 12.1435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.8, "last_trade_time": "2026-10-08T12:10:09", "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "GOOX270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6931, "open_interest": 11.0, "volume": 0.0, "delta": -0.2538, "gamma": 0.0161, "vega": 0.0913, "theta": -0.0245, "rho": -0.0495, "theo": 3.8134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.08, "last_trade_time": "2026-11-02T15:09:49", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "GOOX270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6622, "open_interest": 56.0, "volume": 0.0, "delta": 0.6507, "gamma": 0.0188, "vega": 0.1053, "theta": -0.0267, "rho": 0.0782, "theo": 9.2871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-11-04T15:19:04", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "GOOX270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6614, "open_interest": 7.0, "volume": 0.0, "delta": -0.3521, "gamma": 0.0192, "vega": 0.1057, "theta": -0.0277, "rho": -0.0677, "theo": 5.8957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-11-04T15:09:23", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "GOOX270319C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6824, "open_interest": 20.0, "volume": 0.0, "delta": 0.5506, "gamma": 0.0205, "vega": 0.1126, "theta": -0.0285, "rho": 0.0691, "theo": 6.9994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-05T10:27:23", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "GOOX270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6684, "open_interest": 8.0, "volume": 0.0, "delta": -0.4545, "gamma": 0.021, "vega": 0.1126, "theta": -0.029, "rho": -0.0857, "theo": 8.5576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-04T09:56:06", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "GOOX270319C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6604, "open_interest": 5.0, "volume": 0.0, "delta": 0.4551, "gamma": 0.0207, "vega": 0.1129, "theta": -0.0284, "rho": 0.059, "theo": 5.2298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-10-29T11:24:00", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "GOOX270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6496, "open_interest": 6.0, "volume": 0.0, "delta": -0.5527, "gamma": 0.0214, "vega": 0.1121, "theta": -0.0286, "rho": -0.1013, "theo": 11.7496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-11-04T10:28:06", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "GOOX270319C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6702, "open_interest": 3.0, "volume": 0.0, "delta": 0.3699, "gamma": 0.0198, "vega": 0.1075, "theta": -0.0271, "rho": 0.0491, "theo": 3.8958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-30T12:04:42", "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "GOOX270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6613, "open_interest": 11.0, "volume": 2.0, "delta": -0.6408, "gamma": 0.0205, "vega": 0.1056, "theta": -0.0268, "rho": -0.114, "theo": 15.3904, "change": -1.25, "open": 14.55, "high": 14.55, "low": 14.55, "tick": "down", "last_trade_price": 14.55, "last_trade_time": "2026-11-09T09:31:46", "percent_change": -7.91139, "prev_day_close": 15.8000001907349}, {"option": "GOOX270319C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.677, "open_interest": 0.0, "volume": 0.0, "delta": 0.3543, "gamma": 0.0195, "vega": 0.1059, "theta": -0.0267, "rho": 0.0472, "theo": 3.6733, "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": "GOOX270319P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6685, "open_interest": 0.0, "volume": 0.0, "delta": -0.6569, "gamma": 0.0202, "vega": 0.1039, "theta": -0.0262, "rho": -0.1152, "theo": 16.1641, "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": 16.6500005722046}, {"option": "GOOX270319C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6781, "open_interest": 0.0, "volume": 0.0, "delta": 0.3393, "gamma": 0.0192, "vega": 0.1042, "theta": -0.0262, "rho": 0.0454, "theo": 3.4638, "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": 3.625}, {"option": "GOOX270319P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6649, "open_interest": 1.0, "volume": 0.0, "delta": -0.6726, "gamma": 0.0199, "vega": 0.1019, "theta": -0.0257, "rho": -0.1172, "theo": 16.9514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-28T15:55:05", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "GOOX270319C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6733, "open_interest": 5.0, "volume": 0.0, "delta": 0.3248, "gamma": 0.0188, "vega": 0.1025, "theta": -0.0258, "rho": 0.0436, "theo": 3.2666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.41, "last_trade_time": "2026-10-29T09:49:46", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "GOOX270319P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.665, "open_interest": 0.0, "volume": 0.0, "delta": -0.6876, "gamma": 0.0196, "vega": 0.1, "theta": -0.0252, "rho": -0.1194, "theo": 17.7511, "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": 18.25}, {"option": "GOOX270319C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6697, "open_interest": 4.0, "volume": 0.0, "delta": 0.3108, "gamma": 0.0185, "vega": 0.1006, "theta": -0.0253, "rho": 0.0419, "theo": 3.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-04T09:54:58", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "GOOX270319P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6691, "open_interest": 0.0, "volume": 0.0, "delta": -0.7022, "gamma": 0.0193, "vega": 0.0976, "theta": -0.0246, "rho": -0.1208, "theo": 18.5632, "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": 18.8999996185303}, {"option": "GOOX270319C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6624, "open_interest": 7.0, "volume": 0.0, "delta": 0.2974, "gamma": 0.0181, "vega": 0.0986, "theta": -0.0249, "rho": 0.0402, "theo": 2.9064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-10-05T14:45:36", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "GOOX270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.667, "open_interest": 3.0, "volume": 0.0, "delta": -0.7161, "gamma": 0.0189, "vega": 0.0955, "theta": -0.024, "rho": -0.1228, "theo": 19.3868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.81, "last_trade_time": "2026-10-29T13:47:36", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "GOOX270319C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6615, "open_interest": 14.0, "volume": 0.0, "delta": 0.2845, "gamma": 0.0177, "vega": 0.0966, "theta": -0.0244, "rho": 0.0385, "theo": 2.7425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.5, "last_trade_time": "2026-10-05T13:58:43", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "GOOX270319P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6636, "open_interest": 0.0, "volume": 0.0, "delta": -0.7296, "gamma": 0.0185, "vega": 0.0931, "theta": -0.0234, "rho": -0.1233, "theo": 20.2211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.19, "last_trade_time": "2026-10-30T13:44:50", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "GOOX270319C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6702, "open_interest": 1.0, "volume": 0.0, "delta": 0.272, "gamma": 0.0174, "vega": 0.0945, "theta": -0.0238, "rho": 0.037, "theo": 2.5882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-06T15:03:05", "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "GOOX270319P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.659, "open_interest": 3.0, "volume": 0.0, "delta": -0.7426, "gamma": 0.0181, "vega": 0.0908, "theta": -0.0227, "rho": -0.1249, "theo": 21.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-09-30T11:14:05", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "GOOX270319C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6675, "open_interest": 8.0, "volume": 0.0, "delta": 0.2601, "gamma": 0.017, "vega": 0.0924, "theta": -0.0233, "rho": 0.0355, "theo": 2.4432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-10-05T14:39:45", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GOOX270319P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6645, "open_interest": 0.0, "volume": 0.0, "delta": -0.755, "gamma": 0.0177, "vega": 0.0885, "theta": -0.0221, "rho": -0.1263, "theo": 21.9194, "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": 22.5}, {"option": "GOOX270319C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6609, "open_interest": 0.0, "volume": 0.0, "delta": 0.2487, "gamma": 0.0165, "vega": 0.0903, "theta": -0.0228, "rho": 0.034, "theo": 2.3068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-09-03T12:00:53", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "GOOX270319P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6693, "open_interest": 0.0, "volume": 0.0, "delta": -0.7669, "gamma": 0.0173, "vega": 0.0859, "theta": -0.0214, "rho": -0.1272, "theo": 22.7825, "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": 23.2999992370605}, {"option": "GOOX270319C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6616, "open_interest": 13.0, "volume": 0.0, "delta": 0.2377, "gamma": 0.0161, "vega": 0.0881, "theta": -0.0223, "rho": 0.0326, "theo": 2.1786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T15:02:19", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "GOOX270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6613, "open_interest": 8.0, "volume": 0.0, "delta": -0.7783, "gamma": 0.0168, "vega": 0.0836, "theta": -0.0207, "rho": -0.1286, "theo": 23.6539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.05, "last_trade_time": "2026-11-05T10:56:51", "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "GOOX270319C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6991, "open_interest": 1.0, "volume": 0.0, "delta": 0.2272, "gamma": 0.0157, "vega": 0.0859, "theta": -0.0217, "rho": 0.0312, "theo": 2.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-11-05T10:56:51", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "GOOX270319P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6642, "open_interest": 0.0, "volume": 0.0, "delta": -0.7892, "gamma": 0.0164, "vega": 0.0809, "theta": -0.02, "rho": -0.1279, "theo": 24.5334, "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": 25.0500001907349}, {"option": "GOOX270319C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6991, "open_interest": 0.0, "volume": 0.0, "delta": 0.2172, "gamma": 0.0153, "vega": 0.0837, "theta": -0.0212, "rho": 0.0299, "theo": 1.9451, "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": 1.97500002384186}, {"option": "GOOX270319P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6664, "open_interest": 0.0, "volume": 0.0, "delta": -0.7997, "gamma": 0.016, "vega": 0.0785, "theta": -0.0193, "rho": -0.1289, "theo": 25.4205, "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": 25.9499998092651}, {"option": "GOOX270319C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6428, "open_interest": 17.0, "volume": 4.0, "delta": 0.2076, "gamma": 0.0149, "vega": 0.0816, "theta": -0.0207, "rho": 0.0286, "theo": 1.8386, "change": 0.5, "open": 2.25, "high": 2.35, "low": 2.25, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T09:43:04", "percent_change": 27.027, "prev_day_close": 1.84999996423721}, {"option": "GOOX270319P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6679, "open_interest": 1.0, "volume": 0.0, "delta": -0.8097, "gamma": 0.0155, "vega": 0.0762, "theta": -0.0186, "rho": -0.1299, "theo": 26.3143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-08-12T15:40:44", "percent_change": 0.0, "prev_day_close": 26.7999992370605}, {"option": "GOOX270319C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6968, "open_interest": 5.0, "volume": 0.0, "delta": 0.1984, "gamma": 0.0145, "vega": 0.0794, "theta": -0.0201, "rho": 0.0274, "theo": 1.7385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-09-22T11:53:05", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "GOOX270319P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6685, "open_interest": 0.0, "volume": 0.0, "delta": -0.8193, "gamma": 0.0151, "vega": 0.0735, "theta": -0.018, "rho": -0.1298, "theo": 27.2149, "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": 27.7000007629395}, {"option": "GOOX270319C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6944, "open_interest": 3.0, "volume": 0.0, "delta": 0.1897, "gamma": 0.0141, "vega": 0.0772, "theta": -0.0196, "rho": 0.0262, "theo": 1.6443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-02T09:35:11", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "GOOX270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6682, "open_interest": 2.0, "volume": 0.0, "delta": -0.8285, "gamma": 0.0147, "vega": 0.0714, "theta": -0.0173, "rho": -0.1307, "theo": 28.1215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.42, "last_trade_time": "2026-10-13T12:01:15", "percent_change": 0.0, "prev_day_close": 28.6500005722046}, {"option": "GOOX270319C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6976, "open_interest": 0.0, "volume": 0.0, "delta": 0.1813, "gamma": 0.0136, "vega": 0.0751, "theta": -0.0191, "rho": 0.0251, "theo": 1.5559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-07-24T09:47:57", "percent_change": 0.0, "prev_day_close": 1.57499995827675}, {"option": "GOOX270319P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6671, "open_interest": 0.0, "volume": 0.0, "delta": -0.8372, "gamma": 0.0143, "vega": 0.0688, "theta": -0.0167, "rho": -0.129, "theo": 29.0338, "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": 29.5500001907349}, {"option": "GOOX270319C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6969, "open_interest": 0.0, "volume": 0.0, "delta": 0.1733, "gamma": 0.0132, "vega": 0.073, "theta": -0.0185, "rho": 0.024, "theo": 1.4727, "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": 1.54999995231628}, {"option": "GOOX270319P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6649, "open_interest": 1.0, "volume": 0.0, "delta": -0.8456, "gamma": 0.0139, "vega": 0.0662, "theta": -0.016, "rho": -0.1287, "theo": 29.9521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-10-09T15:13:33", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "GOOX270319C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6989, "open_interest": 0.0, "volume": 0.0, "delta": 0.1657, "gamma": 0.0129, "vega": 0.0709, "theta": -0.018, "rho": 0.023, "theo": 1.3944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.1, "last_trade_time": "2026-08-10T15:55:53", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "GOOX270319P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6698, "open_interest": 0.0, "volume": 0.0, "delta": -0.8537, "gamma": 0.0135, "vega": 0.0638, "theta": -0.0154, "rho": -0.128, "theo": 30.8754, "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": 31.3999996185303}, {"option": "GOOX270319C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6862, "open_interest": 0.0, "volume": 0.0, "delta": 0.1584, "gamma": 0.0125, "vega": 0.0689, "theta": -0.0175, "rho": 0.0221, "theo": 1.3207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-26T13:43:21", "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "GOOX270319P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6572, "open_interest": 0.0, "volume": 0.0, "delta": -0.8614, "gamma": 0.0132, "vega": 0.0617, "theta": -0.0148, "rho": -0.1279, "theo": 31.8034, "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": 32.3000011444092}, {"option": "GOOX270319C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7047, "open_interest": 9.0, "volume": 0.0, "delta": 0.1514, "gamma": 0.0121, "vega": 0.0669, "theta": -0.017, "rho": 0.0211, "theo": 1.2513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-11-05T10:56:51", "percent_change": 0.0, "prev_day_close": 1.27500005066395}, {"option": "GOOX270319P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6606, "open_interest": 7.0, "volume": 0.0, "delta": -0.8689, "gamma": 0.0128, "vega": 0.0592, "theta": -0.0143, "rho": -0.128, "theo": 32.736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.59, "last_trade_time": "2026-09-22T10:22:05", "percent_change": 0.0, "prev_day_close": 33.3000011444092}, {"option": "GOOX270319C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7014, "open_interest": 1.0, "volume": 0.0, "delta": 0.1448, "gamma": 0.0117, "vega": 0.0649, "theta": -0.0165, "rho": 0.0202, "theo": 1.1859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-10-29T11:57:07", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "GOOX270319P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6634, "open_interest": 0.0, "volume": 0.0, "delta": -0.8759, "gamma": 0.0125, "vega": 0.0572, "theta": -0.0137, "rho": -0.1266, "theo": 33.6726, "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": 34.1000003814697}, {"option": "GOOX270319C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6776, "open_interest": 0.0, "volume": 0.0, "delta": 0.1385, "gamma": 0.0114, "vega": 0.0629, "theta": -0.0161, "rho": 0.0193, "theo": 1.1245, "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": 1.07500000298023}, {"option": "GOOX270319P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6654, "open_interest": 0.0, "volume": 0.0, "delta": -0.8828, "gamma": 0.0122, "vega": 0.0549, "theta": -0.0132, "rho": -0.1222, "theo": 34.6132, "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": 35.0500011444092}, {"option": "GOOX270319C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6715, "open_interest": 0.0, "volume": 0.0, "delta": 0.1325, "gamma": 0.011, "vega": 0.061, "theta": -0.0156, "rho": 0.0185, "theo": 1.0666, "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": 1.05000002682209}, {"option": "GOOX270319P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.634, "open_interest": 0.0, "volume": 0.0, "delta": -0.8894, "gamma": 0.0119, "vega": 0.0518, "theta": -0.0127, "rho": -0.1202, "theo": 35.5587, "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": 36.0500011444092}, {"option": "GOOX270319C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6859, "open_interest": 0.0, "volume": 0.0, "delta": 0.1267, "gamma": 0.0106, "vega": 0.0592, "theta": -0.0151, "rho": 0.0177, "theo": 1.0121, "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": 0.9749999884516}, {"option": "GOOX270319P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6565, "open_interest": 0.0, "volume": 0.0, "delta": -0.8957, "gamma": 0.0116, "vega": 0.0498, "theta": -0.0123, "rho": -0.1201, "theo": 36.5076, "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": 37.0}, {"option": "GOOX270319C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6873, "open_interest": 3.0, "volume": 0.0, "delta": 0.1213, "gamma": 0.0103, "vega": 0.0575, "theta": -0.0147, "rho": 0.017, "theo": 0.9606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-09-15T09:48:36", "percent_change": 0.0, "prev_day_close": 0.950000012293458}, {"option": "GOOX270319P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6436, "open_interest": 0.0, "volume": 0.0, "delta": -0.9019, "gamma": 0.0114, "vega": 0.0479, "theta": -0.0118, "rho": -0.1173, "theo": 37.4595, "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": 37.8999996185303}, {"option": "GOOX270319C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6927, "open_interest": 0.0, "volume": 0.0, "delta": 0.116, "gamma": 0.01, "vega": 0.0557, "theta": -0.0142, "rho": 0.0163, "theo": 0.9121, "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": 0.924999976530671}, {"option": "GOOX270319P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6256, "open_interest": 0.0, "volume": 0.0, "delta": -0.9079, "gamma": 0.0112, "vega": 0.0457, "theta": -0.0114, "rho": -0.115, "theo": 38.4147, "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": 38.7999992370606}, {"option": "GOOX270319C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6888, "open_interest": 0.0, "volume": 0.0, "delta": 0.1111, "gamma": 0.0096, "vega": 0.054, "theta": -0.0138, "rho": 0.0156, "theo": 0.8663, "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": 0.900000000372529}, {"option": "GOOX270319P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6358, "open_interest": 0.0, "volume": 0.0, "delta": -0.9136, "gamma": 0.011, "vega": 0.0437, "theta": -0.011, "rho": -0.1126, "theo": 39.3729, "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": 39.7999992370606}, {"option": "GOOX270319C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6981, "open_interest": 0.0, "volume": 0.0, "delta": 0.1063, "gamma": 0.0093, "vega": 0.0523, "theta": -0.0134, "rho": 0.0149, "theo": 0.8232, "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": 0.875000024214387}, {"option": "GOOX270319P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6289, "open_interest": 0.0, "volume": 0.0, "delta": -0.9191, "gamma": 0.0107, "vega": 0.0415, "theta": -0.0106, "rho": -0.1068, "theo": 40.3339, "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": 40.75}, {"option": "GOOX270319C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7026, "open_interest": 1.0, "volume": 0.0, "delta": 0.1018, "gamma": 0.009, "vega": 0.0506, "theta": -0.013, "rho": 0.0143, "theo": 0.7825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-07-17T14:53:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GOOX270319P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5858, "open_interest": 0.0, "volume": 0.0, "delta": -0.9245, "gamma": 0.0106, "vega": 0.0386, "theta": -0.0102, "rho": -0.1009, "theo": 41.2986, "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": 41.6499996185303}, {"option": "GOOX270319C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7116, "open_interest": 7.0, "volume": 0.0, "delta": 0.0975, "gamma": 0.0087, "vega": 0.0491, "theta": -0.0126, "rho": 0.0137, "theo": 0.7441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.04, "last_trade_time": "2026-10-28T14:08:18", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "GOOX270319P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5951, "open_interest": 0.0, "volume": 0.0, "delta": -0.9297, "gamma": 0.0104, "vega": 0.0365, "theta": -0.0098, "rho": -0.1013, "theo": 42.2661, "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": 42.6000003814697}, {"option": "GOOX270319C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7157, "open_interest": 3.0, "volume": 0.0, "delta": 0.0934, "gamma": 0.0084, "vega": 0.0476, "theta": -0.0122, "rho": 0.0132, "theo": 0.7079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-12T11:24:20", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "GOOX270319P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9347, "gamma": 0.0103, "vega": 0.035, "theta": -0.0094, "rho": -0.091, "theo": 43.2354, "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": 43.6000003814697}, {"option": "GOOX270319C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7195, "open_interest": 0.0, "volume": 0.0, "delta": 0.0894, "gamma": 0.0082, "vega": 0.0461, "theta": -0.0119, "rho": 0.0126, "theo": 0.6736, "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": 0.824999988079071}, {"option": "GOOX270319P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9397, "gamma": 0.01, "vega": 0.0316, "theta": -0.0094, "rho": -0.0885, "theo": 44.2084, "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": 44.5499992370606}, {"option": "GOOX270319C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.723, "open_interest": 0.0, "volume": 0.0, "delta": 0.0857, "gamma": 0.0079, "vega": 0.0447, "theta": -0.0115, "rho": 0.0121, "theo": 0.6412, "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": 0.800000011920929}, {"option": "GOOX270319P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9446, "gamma": 0.0099, "vega": 0.0301, "theta": -0.0093, "rho": -0.0872, "theo": 45.1832, "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": 45.5}, {"option": "GOOX270319C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7314, "open_interest": 0.0, "volume": 0.0, "delta": 0.0821, "gamma": 0.0076, "vega": 0.0433, "theta": -0.0112, "rho": 0.0116, "theo": 0.6105, "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": 0.800000011920929}, {"option": "GOOX270319P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9494, "gamma": 0.0099, "vega": 0.0285, "theta": -0.0092, "rho": -0.0819, "theo": 46.1598, "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": 46.4500007629394}, {"option": "GOOX270319C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7292, "open_interest": 0.0, "volume": 0.0, "delta": 0.0787, "gamma": 0.0074, "vega": 0.0419, "theta": -0.0108, "rho": 0.0111, "theo": 0.5816, "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": 0.774999976158142}, {"option": "GOOX270319P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9539, "gamma": 0.0097, "vega": 0.0263, "theta": -0.0089, "rho": -0.0769, "theo": 47.1386, "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": 47.5}, {"option": "GOOX270319C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7373, "open_interest": 4.0, "volume": 4.0, "delta": 0.0755, "gamma": 0.0071, "vega": 0.0405, "theta": -0.0105, "rho": 0.0107, "theo": 0.5542, "change": 0.0, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T13:18:03", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "GOOX270319P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9581, "gamma": 0.0095, "vega": 0.0241, "theta": -0.0086, "rho": -0.0649, "theo": 48.1198, "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": 48.3999996185303}, {"option": "GOOX270319C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7575, "open_interest": 1.0, "volume": 0.0, "delta": 0.0639, "gamma": 0.0062, "vega": 0.0357, "theta": -0.0093, "rho": 0.0091, "theo": 0.4586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-10-13T12:01:55", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "GOOX270319P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9745, "gamma": 0.009, "vega": 0.0147, "theta": -0.0072, "rho": -0.0419, "theo": 52.0655, "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": 52.25}, {"option": "GOOX270319C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7941, "open_interest": 0.0, "volume": 0.0, "delta": 0.0522, "gamma": 0.0053, "vega": 0.0304, "theta": -0.0079, "rho": 0.0074, "theo": 0.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-13T09:45:15", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "GOOX270319P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.006, "vega": 0.0051, "theta": -0.0054, "rho": 0.0, "theo": 57.035, "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": 57.1499996185303}, {"option": "GOOX270319C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8163, "open_interest": 0.0, "volume": 0.0, "delta": 0.0428, "gamma": 0.0045, "vega": 0.026, "theta": -0.0068, "rho": 0.0061, "theo": 0.2923, "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": "GOOX270319P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0017, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 62.035, "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": 62.0499992370606}, {"option": "GOOX270319C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8421, "open_interest": 0.0, "volume": 0.0, "delta": 0.0354, "gamma": 0.0038, "vega": 0.0222, "theta": -0.0058, "rho": 0.005, "theo": 0.2361, "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": 0.600000023841858}, {"option": "GOOX270319P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 67.035, "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": 66.8500022888184}, {"option": "GOOX270319C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8657, "open_interest": 0.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.0032, "vega": 0.0191, "theta": -0.005, "rho": 0.0042, "theo": 0.1921, "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": 0.574999988079071}, {"option": "GOOX270319P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 72.035, "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": 71.8000030517578}, {"option": "GOOX270319C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8873, "open_interest": 0.0, "volume": 0.0, "delta": 0.0245, "gamma": 0.0028, "vega": 0.0164, "theta": -0.0043, "rho": 0.0035, "theo": 0.1573, "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": 0.574999988079071}, {"option": "GOOX270319P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 77.035, "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": 76.7000007629394}, {"option": "GOOX270319C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9144, "open_interest": 0.0, "volume": 0.0, "delta": 0.0205, "gamma": 0.0024, "vega": 0.0141, "theta": -0.0038, "rho": 0.0029, "theo": 0.1297, "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": 0.550000011920929}, {"option": "GOOX270319P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 82.035, "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": 81.6500015258789}, {"option": "GOOX270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7314, "open_interest": 4.0, "volume": 0.0, "delta": 0.9108, "gamma": 0.0051, "vega": 0.0578, "theta": -0.0055, "rho": 0.1126, "theo": 24.8227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.7, "last_trade_time": "2026-11-05T14:07:27", "percent_change": 0.0, "prev_day_close": 23.8499994277954}, {"option": "GOOX270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7795, "open_interest": 6.0, "volume": 0.0, "delta": -0.0853, "gamma": 0.0051, "vega": 0.0581, "theta": -0.0105, "rho": -0.031, "theo": 1.5723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-11-05T10:50:32", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "GOOX270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7019, "open_interest": 0.0, "volume": 0.0, "delta": 0.8642, "gamma": 0.0074, "vega": 0.0791, "theta": -0.0094, "rho": 0.1236, "theo": 20.9038, "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": 20.3000001907349}, {"option": "GOOX270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7461, "open_interest": 1.0, "volume": 0.0, "delta": -0.1324, "gamma": 0.0075, "vega": 0.0796, "theta": -0.0134, "rho": -0.0475, "theo": 2.5203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-30T10:36:38", "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "GOOX270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.699, "open_interest": 0.0, "volume": 0.0, "delta": 0.8054, "gamma": 0.01, "vega": 0.1007, "theta": -0.0131, "rho": 0.1283, "theo": 17.3659, "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": 16.9500002861023}, {"option": "GOOX270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7252, "open_interest": 0.0, "volume": 0.0, "delta": -0.1921, "gamma": 0.0101, "vega": 0.1013, "theta": -0.0162, "rho": -0.0683, "theo": 3.8556, "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": 4.15000009536743}, {"option": "GOOX270617C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6824, "open_interest": 5.0, "volume": 0.0, "delta": 0.7367, "gamma": 0.0123, "vega": 0.1199, "theta": -0.0163, "rho": 0.1272, "theo": 14.2682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-11-06T12:36:13", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "GOOX270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7016, "open_interest": 1.0, "volume": 0.0, "delta": -0.2624, "gamma": 0.0126, "vega": 0.1207, "theta": -0.0186, "rho": -0.0924, "theo": 5.6394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-10-30T12:23:03", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "GOOX270617C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6733, "open_interest": 0.0, "volume": 0.0, "delta": 0.6774, "gamma": 0.0138, "vega": 0.1321, "theta": -0.0183, "rho": 0.1229, "theo": 12.1257, "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": 11.75}, {"option": "GOOX270617P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6897, "open_interest": 0.0, "volume": 0.0, "delta": -0.3233, "gamma": 0.0142, "vega": 0.1328, "theta": -0.0199, "rho": -0.1124, "theo": 7.4102, "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": 7.89999985694885}, {"option": "GOOX270617C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6737, "open_interest": 0.0, "volume": 0.0, "delta": 0.6623, "gamma": 0.0141, "vega": 0.1346, "theta": -0.0187, "rho": 0.1214, "theo": 11.6366, "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": 11.25}, {"option": "GOOX270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6838, "open_interest": 1.0, "volume": 0.0, "delta": -0.3389, "gamma": 0.0146, "vega": 0.1352, "theta": -0.0201, "rho": -0.1174, "theo": 7.9011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-11-03T09:47:38", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "GOOX270617C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6728, "open_interest": 0.0, "volume": 0.0, "delta": 0.6471, "gamma": 0.0144, "vega": 0.1368, "theta": -0.0191, "rho": 0.1198, "theo": 11.1659, "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": 10.7999997138977}, {"option": "GOOX270617P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6806, "open_interest": 0.0, "volume": 0.0, "delta": -0.3545, "gamma": 0.0149, "vega": 0.1375, "theta": -0.0203, "rho": -0.1224, "theo": 8.4106, "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": 8.84999990463257}, {"option": "GOOX270617C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6709, "open_interest": 1.0, "volume": 0.0, "delta": 0.6319, "gamma": 0.0147, "vega": 0.1389, "theta": -0.0194, "rho": 0.1182, "theo": 10.713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.96, "last_trade_time": "2026-11-02T12:50:36", "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "GOOX270617P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.683, "open_interest": 1.0, "volume": 0.0, "delta": -0.3705, "gamma": 0.0152, "vega": 0.1394, "theta": -0.0205, "rho": -0.1274, "theo": 8.9446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.25, "last_trade_time": "2026-11-02T12:50:10", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "GOOX270617C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6714, "open_interest": 1.0, "volume": 0.0, "delta": 0.6168, "gamma": 0.0149, "vega": 0.1407, "theta": -0.0197, "rho": 0.1164, "theo": 10.2777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-11-06T10:24:52", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "GOOX270617P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6741, "open_interest": 1.0, "volume": 0.0, "delta": -0.3862, "gamma": 0.0155, "vega": 0.1412, "theta": -0.0206, "rho": -0.1324, "theo": 9.4907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.58, "last_trade_time": "2026-11-06T10:24:36", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "GOOX270617C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.699, "open_interest": 0.0, "volume": 0.0, "delta": 0.6018, "gamma": 0.0152, "vega": 0.1423, "theta": -0.02, "rho": 0.1145, "theo": 9.8597, "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": 9.65000009536743}, {"option": "GOOX270617P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6782, "open_interest": 0.0, "volume": 0.0, "delta": -0.4018, "gamma": 0.0157, "vega": 0.1426, "theta": -0.0208, "rho": -0.1372, "theo": 10.0551, "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": 10.5}, {"option": "GOOX270617C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6972, "open_interest": 1.0, "volume": 0.0, "delta": 0.5868, "gamma": 0.0153, "vega": 0.1436, "theta": -0.0202, "rho": 0.1126, "theo": 9.4588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.12, "last_trade_time": "2026-11-04T13:36:21", "percent_change": 0.0, "prev_day_close": 9.25000023841858}, {"option": "GOOX270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6674, "open_interest": 1.0, "volume": 0.0, "delta": -0.4174, "gamma": 0.0159, "vega": 0.1439, "theta": -0.0208, "rho": -0.1417, "theo": 10.6372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.08, "last_trade_time": "2026-11-04T13:36:06", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "GOOX270617C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6945, "open_interest": 0.0, "volume": 0.0, "delta": 0.572, "gamma": 0.0155, "vega": 0.1448, "theta": -0.0204, "rho": 0.1106, "theo": 9.0745, "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": 9.15000009536743}, {"option": "GOOX270617P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.666, "open_interest": 0.0, "volume": 0.0, "delta": -0.4328, "gamma": 0.0161, "vega": 0.1449, "theta": -0.0209, "rho": -0.1467, "theo": 11.2361, "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": 11.6499996185303}, {"option": "GOOX270617C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6909, "open_interest": 0.0, "volume": 0.0, "delta": 0.5573, "gamma": 0.0156, "vega": 0.1457, "theta": -0.0206, "rho": 0.1086, "theo": 8.706, "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": 8.44999980926514}, {"option": "GOOX270617P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6672, "open_interest": 0.0, "volume": 0.0, "delta": -0.4481, "gamma": 0.0163, "vega": 0.1456, "theta": -0.0209, "rho": -0.1509, "theo": 11.8515, "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": 12.3500003814697}, {"option": "GOOX270617C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6899, "open_interest": 0.0, "volume": 0.0, "delta": 0.5428, "gamma": 0.0157, "vega": 0.1464, "theta": -0.0207, "rho": 0.1065, "theo": 8.353, "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": 8.50000023841858}, {"option": "GOOX270617P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6639, "open_interest": 0.0, "volume": 0.0, "delta": -0.4633, "gamma": 0.0164, "vega": 0.1462, "theta": -0.0209, "rho": -0.1554, "theo": 12.4828, "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": 12.9499998092651}, {"option": "GOOX270617C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.688, "open_interest": 0.0, "volume": 0.0, "delta": 0.5285, "gamma": 0.0158, "vega": 0.1469, "theta": -0.0208, "rho": 0.1043, "theo": 8.0151, "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": 8.05000019073486}, {"option": "GOOX270617P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6563, "open_interest": 0.0, "volume": 0.0, "delta": -0.4782, "gamma": 0.0165, "vega": 0.1465, "theta": -0.0208, "rho": -0.1598, "theo": 13.1305, "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": 13.6499996185303}, {"option": "GOOX270617C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6819, "open_interest": 0.0, "volume": 0.0, "delta": 0.5144, "gamma": 0.0158, "vega": 0.1472, "theta": -0.0209, "rho": 0.1021, "theo": 7.692, "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": 7.69999980926514}, {"option": "GOOX270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6546, "open_interest": 0.0, "volume": 0.0, "delta": -0.493, "gamma": 0.0166, "vega": 0.1466, "theta": -0.0208, "rho": -0.1636, "theo": 13.7933, "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": 14.25}, {"option": "GOOX270617C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6819, "open_interest": 0.0, "volume": 0.0, "delta": 0.5006, "gamma": 0.0159, "vega": 0.1473, "theta": -0.021, "rho": 0.1, "theo": 7.383, "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": 7.39999985694885}, {"option": "GOOX270617P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6862, "open_interest": 0.0, "volume": 0.0, "delta": -0.5075, "gamma": 0.0167, "vega": 0.1466, "theta": -0.0207, "rho": -0.1678, "theo": 14.4706, "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": 14.9500002861023}, {"option": "GOOX270617C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6777, "open_interest": 0.0, "volume": 0.0, "delta": 0.487, "gamma": 0.0159, "vega": 0.1472, "theta": -0.021, "rho": 0.0979, "theo": 7.0874, "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": 7.10000014305115}, {"option": "GOOX270617P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6829, "open_interest": 0.0, "volume": 0.0, "delta": -0.5218, "gamma": 0.0167, "vega": 0.1463, "theta": -0.0205, "rho": -0.1713, "theo": 15.1619, "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": 15.5999999046326}, {"option": "GOOX270617C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6727, "open_interest": 0.0, "volume": 0.0, "delta": 0.4736, "gamma": 0.0159, "vega": 0.147, "theta": -0.021, "rho": 0.0957, "theo": 6.8047, "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": 6.95000004768372}, {"option": "GOOX270617P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6822, "open_interest": 0.0, "volume": 0.0, "delta": -0.5359, "gamma": 0.0168, "vega": 0.1458, "theta": -0.0204, "rho": -0.175, "theo": 15.8667, "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": 16.3000001907349}, {"option": "GOOX270617C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.684, "open_interest": 2.0, "volume": 0.0, "delta": 0.4606, "gamma": 0.0158, "vega": 0.1466, "theta": -0.021, "rho": 0.0935, "theo": 6.5346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-10-30T09:43:42", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "GOOX270617P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6841, "open_interest": 0.0, "volume": 0.0, "delta": -0.5497, "gamma": 0.0168, "vega": 0.145, "theta": -0.0202, "rho": -0.1788, "theo": 16.585, "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": 16.9999995231628}, {"option": "GOOX270617C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6741, "open_interest": 5.0, "volume": 0.0, "delta": 0.4479, "gamma": 0.0158, "vega": 0.1461, "theta": -0.021, "rho": 0.0913, "theo": 6.2767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-05T10:15:24", "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "GOOX270617P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6749, "open_interest": 2.0, "volume": 0.0, "delta": -0.5632, "gamma": 0.0167, "vega": 0.1443, "theta": -0.02, "rho": -0.1819, "theo": 17.3162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.2, "last_trade_time": "2026-10-28T10:07:33", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "GOOX270617C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6772, "open_interest": 0.0, "volume": 0.0, "delta": 0.4354, "gamma": 0.0157, "vega": 0.1454, "theta": -0.0209, "rho": 0.0892, "theo": 6.0304, "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": 6.09999990463257}, {"option": "GOOX270617P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6684, "open_interest": 0.0, "volume": 0.0, "delta": -0.5765, "gamma": 0.0167, "vega": 0.1433, "theta": -0.0198, "rho": -0.1847, "theo": 18.0594, "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": 18.5}, {"option": "GOOX270617C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6763, "open_interest": 0.0, "volume": 0.0, "delta": 0.4232, "gamma": 0.0156, "vega": 0.1447, "theta": -0.0208, "rho": 0.0871, "theo": 5.7951, "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": 5.85000014305115}, {"option": "GOOX270617P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6716, "open_interest": 0.0, "volume": 0.0, "delta": -0.5894, "gamma": 0.0167, "vega": 0.1423, "theta": -0.0196, "rho": -0.1882, "theo": 18.8139, "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": 19.3000001907349}, {"option": "GOOX270617C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6677, "open_interest": 0.0, "volume": 0.0, "delta": 0.4114, "gamma": 0.0155, "vega": 0.1438, "theta": -0.0207, "rho": 0.085, "theo": 5.5702, "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": 5.64999985694885}, {"option": "GOOX270617P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.667, "open_interest": 1.0, "volume": 0.0, "delta": -0.6021, "gamma": 0.0166, "vega": 0.141, "theta": -0.0193, "rho": -0.1903, "theo": 19.5796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.95, "last_trade_time": "2026-10-30T13:48:09", "percent_change": 0.0, "prev_day_close": 19.9000005722046}, {"option": "GOOX270617C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6689, "open_interest": 0.0, "volume": 0.0, "delta": 0.3998, "gamma": 0.0154, "vega": 0.1428, "theta": -0.0206, "rho": 0.083, "theo": 5.3553, "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": 5.45000004768372}, {"option": "GOOX270617P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6689, "open_interest": 0.0, "volume": 0.0, "delta": -0.6145, "gamma": 0.0165, "vega": 0.1397, "theta": -0.019, "rho": -0.1934, "theo": 20.3559, "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": 20.8000001907349}, {"option": "GOOX270617C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.666, "open_interest": 1.0, "volume": 0.0, "delta": 0.3886, "gamma": 0.0153, "vega": 0.1416, "theta": -0.0205, "rho": 0.0809, "theo": 5.1502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.34, "last_trade_time": "2026-10-21T10:25:55", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "GOOX270617P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6773, "open_interest": 1.0, "volume": 0.0, "delta": -0.6265, "gamma": 0.0164, "vega": 0.1381, "theta": -0.0188, "rho": -0.1958, "theo": 21.1428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-10-21T10:25:26", "percent_change": 0.0, "prev_day_close": 21.5999994277954}, {"option": "GOOX270617C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.666, "open_interest": 1.0, "volume": 0.0, "delta": 0.3776, "gamma": 0.0152, "vega": 0.1404, "theta": -0.0204, "rho": 0.0788, "theo": 4.9544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.73, "last_trade_time": "2026-10-21T15:40:42", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "GOOX270617P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6779, "open_interest": 21.0, "volume": 0.0, "delta": -0.6382, "gamma": 0.0163, "vega": 0.1366, "theta": -0.0185, "rho": -0.197, "theo": 21.9394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.4, "last_trade_time": "2026-10-29T10:00:44", "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "GOOX270617C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.669, "open_interest": 0.0, "volume": 0.0, "delta": 0.367, "gamma": 0.015, "vega": 0.1392, "theta": -0.0202, "rho": 0.0769, "theo": 4.7674, "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": 4.80000007152557}, {"option": "GOOX270617P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6817, "open_interest": 10.0, "volume": 0.0, "delta": -0.6497, "gamma": 0.0162, "vega": 0.1349, "theta": -0.0181, "rho": -0.1994, "theo": 22.7455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.1, "last_trade_time": "2026-10-29T13:17:07", "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "GOOX270617C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6679, "open_interest": 0.0, "volume": 0.0, "delta": 0.3566, "gamma": 0.0148, "vega": 0.1378, "theta": -0.0201, "rho": 0.075, "theo": 4.5888, "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": 4.59999990463257}, {"option": "GOOX270617P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6774, "open_interest": 0.0, "volume": 0.0, "delta": -0.6609, "gamma": 0.016, "vega": 0.1332, "theta": -0.0178, "rho": -0.2022, "theo": 23.5601, "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": 23.9000005722046}, {"option": "GOOX270617C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6662, "open_interest": 0.0, "volume": 0.0, "delta": 0.3465, "gamma": 0.0147, "vega": 0.1365, "theta": -0.0199, "rho": 0.0731, "theo": 4.418, "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": 4.5}, {"option": "GOOX270617P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6763, "open_interest": 0.0, "volume": 0.0, "delta": -0.6717, "gamma": 0.0159, "vega": 0.1314, "theta": -0.0175, "rho": -0.2028, "theo": 24.3832, "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": 24.6999998092651}, {"option": "GOOX270617C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.616, "open_interest": 2.0, "volume": 0.0, "delta": 0.337, "gamma": 0.0145, "vega": 0.1351, "theta": -0.0197, "rho": 0.0714, "theo": 4.2609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-04T13:37:10", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "GOOX270617P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6745, "open_interest": 0.0, "volume": 0.0, "delta": -0.6823, "gamma": 0.0157, "vega": 0.1295, "theta": -0.0171, "rho": -0.2041, "theo": 25.2144, "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": 25.5500001907349}, {"option": "GOOX270617C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6985, "open_interest": 1.0, "volume": 0.0, "delta": 0.3273, "gamma": 0.0143, "vega": 0.1335, "theta": -0.0195, "rho": 0.0694, "theo": 4.0988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.74, "last_trade_time": "2026-10-19T11:40:43", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "GOOX270617P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6799, "open_interest": 1.0, "volume": 0.0, "delta": -0.6926, "gamma": 0.0156, "vega": 0.1275, "theta": -0.0167, "rho": -0.2061, "theo": 26.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-10-19T11:40:07", "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "GOOX270617C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6952, "open_interest": 0.0, "volume": 0.0, "delta": 0.3184, "gamma": 0.0142, "vega": 0.132, "theta": -0.0193, "rho": 0.0677, "theo": 3.9556, "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": 3.90000009536743}, {"option": "GOOX270617P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6809, "open_interest": 0.0, "volume": 0.0, "delta": -0.7026, "gamma": 0.0154, "vega": 0.1255, "theta": -0.0164, "rho": -0.2066, "theo": 26.9002, "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": 27.1999998092651}, {"option": "GOOX270617C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6917, "open_interest": 0.0, "volume": 0.0, "delta": 0.3094, "gamma": 0.014, "vega": 0.1304, "theta": -0.0191, "rho": 0.066, "theo": 3.8131, "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": 3.80000007152557}, {"option": "GOOX270617P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6733, "open_interest": 0.0, "volume": 0.0, "delta": -0.7123, "gamma": 0.0152, "vega": 0.1234, "theta": -0.016, "rho": -0.2074, "theo": 27.754, "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": 28.0500001907349}, {"option": "GOOX270617C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6993, "open_interest": 0.0, "volume": 0.0, "delta": 0.3008, "gamma": 0.0138, "vega": 0.1288, "theta": -0.0189, "rho": 0.0643, "theo": 3.6768, "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": 3.67500007152557}, {"option": "GOOX270617P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6814, "open_interest": 0.0, "volume": 0.0, "delta": -0.7217, "gamma": 0.0151, "vega": 0.1213, "theta": -0.0156, "rho": -0.2097, "theo": 28.6144, "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": 28.8999996185303}, {"option": "GOOX270617C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6694, "open_interest": 0.0, "volume": 0.0, "delta": 0.2924, "gamma": 0.0136, "vega": 0.1271, "theta": -0.0187, "rho": 0.0627, "theo": 3.5465, "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": 3.47500002384186}, {"option": "GOOX270617P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6725, "open_interest": 0.0, "volume": 0.0, "delta": -0.7309, "gamma": 0.0149, "vega": 0.1193, "theta": -0.0152, "rho": -0.211, "theo": 29.4808, "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": 30.1000003814697}, {"option": "GOOX270617C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6979, "open_interest": 0.0, "volume": 0.0, "delta": 0.2843, "gamma": 0.0134, "vega": 0.1255, "theta": -0.0185, "rho": 0.0611, "theo": 3.4217, "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": 3.39999997615814}, {"option": "GOOX270617P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6799, "open_interest": 0.0, "volume": 0.0, "delta": -0.7397, "gamma": 0.0147, "vega": 0.1172, "theta": -0.0148, "rho": -0.2103, "theo": 30.3533, "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": 30.9499998092651}, {"option": "GOOX270617C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6986, "open_interest": 0.0, "volume": 0.0, "delta": 0.2764, "gamma": 0.0132, "vega": 0.1238, "theta": -0.0183, "rho": 0.0595, "theo": 3.3023, "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": 3.27500009536743}, {"option": "GOOX270617P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6827, "open_interest": 0.0, "volume": 0.0, "delta": -0.7484, "gamma": 0.0145, "vega": 0.1149, "theta": -0.0143, "rho": -0.2097, "theo": 31.2318, "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": 31.8000001907349}, {"option": "GOOX270617C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6928, "open_interest": 0.0, "volume": 0.0, "delta": 0.2688, "gamma": 0.013, "vega": 0.1221, "theta": -0.0181, "rho": 0.058, "theo": 3.188, "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": 3.1000000834465}, {"option": "GOOX270617P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6761, "open_interest": 0.0, "volume": 0.0, "delta": -0.7568, "gamma": 0.0143, "vega": 0.1127, "theta": -0.0139, "rho": -0.2117, "theo": 32.1159, "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": 32.6500005722046}, {"option": "GOOX270617C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6926, "open_interest": 0.0, "volume": 0.0, "delta": 0.2614, "gamma": 0.0128, "vega": 0.1204, "theta": -0.0178, "rho": 0.0565, "theo": 3.0787, "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": 2.89999997615814}, {"option": "GOOX270617P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6779, "open_interest": 0.0, "volume": 0.0, "delta": -0.7649, "gamma": 0.0141, "vega": 0.1105, "theta": -0.0135, "rho": -0.212, "theo": 33.0054, "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": 33.5999984741211}, {"option": "GOOX270617C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6961, "open_interest": 1.0, "volume": 0.0, "delta": 0.2542, "gamma": 0.0126, "vega": 0.1186, "theta": -0.0176, "rho": 0.055, "theo": 2.9741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-29T10:05:59", "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "GOOX270617P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6746, "open_interest": 0.0, "volume": 5.0, "delta": -0.7727, "gamma": 0.0139, "vega": 0.1082, "theta": -0.013, "rho": -0.2122, "theo": 33.8998, "change": -1.61, "open": 32.79, "high": 32.79, "low": 32.79, "tick": "no_change", "last_trade_price": 32.79, "last_trade_time": "2026-11-09T13:07:22", "percent_change": -4.68023, "prev_day_close": 34.3999996185303}, {"option": "GOOX270617C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.691, "open_interest": 3.0, "volume": 0.0, "delta": 0.2473, "gamma": 0.0124, "vega": 0.1169, "theta": -0.0174, "rho": 0.0536, "theo": 2.8739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.33, "last_trade_time": "2026-10-26T15:31:04", "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "GOOX270617P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6755, "open_interest": 0.0, "volume": 0.0, "delta": -0.7803, "gamma": 0.0137, "vega": 0.1059, "theta": -0.0126, "rho": -0.2116, "theo": 34.7991, "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": 35.1999988555908}], "symbol": "GOOX", "security_type": "stock", "exchange_id": 3, "current_price": 48.8499, "price_change": 0.65, "price_change_percent": 1.376, "bid": 48.7, "ask": 48.85, "bid_size": 200, "ask_size": 300, "open": 49.68, "high": 50.8, "low": 47.89, "close": 47.89, "prev_day_close": 47.24, "volume": 132339, "iv30": 65.073, "iv30_change": -2.207, "iv30_change_percent": -3.2803, "seqno": 10409127859, "last_trade_time": "2026-11-09T15:59:30", "tick": "down"}, "symbol": "GOOX"}