{"timestamp": "2026-11-03 11:02:45", "data": {"options": [{"option": "GOVT261120C00013000", "bid": 7.9, "bid_size": 200.0, "ask": 10.6, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0024, "vega": 0.0006, "theta": 0.0, "rho": 0.007, "theo": 9.2727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25000023841858}, {"option": "GOVT261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 200.0, "iv": 1.2678, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0024, "vega": 0.0006, "theta": -0.0013, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GOVT261120C00014000", "bid": 6.9, "bid_size": 200.0, "ask": 9.6, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0034, "vega": 0.0007, "theta": -0.0003, "rho": 0.0076, "theo": 8.276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "GOVT261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 200.0, "iv": 1.1137, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0034, "vega": 0.0007, "theta": -0.0015, "rho": -0.0001, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GOVT261120C00015000", "bid": 5.9, "bid_size": 200.0, "ask": 8.6, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0048, "vega": 0.0009, "theta": -0.0006, "rho": 0.0081, "theo": 7.2796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "GOVT261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.969, "open_interest": 0.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0048, "vega": 0.0009, "theta": -0.0016, "rho": -0.0001, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GOVT261120C00016000", "bid": 5.0, "bid_size": 210.0, "ask": 7.7, "ask_size": 80.0, "iv": 0.743, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0071, "vega": 0.0011, "theta": -0.0009, "rho": 0.0086, "theo": 6.2833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "GOVT261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.8322, "open_interest": 0.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0071, "vega": 0.0011, "theta": -0.0018, "rho": -0.0001, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GOVT261120C00017000", "bid": 4.0, "bid_size": 210.0, "ask": 6.7, "ask_size": 80.0, "iv": 0.6137, "open_interest": 0.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0108, "vega": 0.0015, "theta": -0.0013, "rho": 0.0092, "theo": 5.2875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "GOVT261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.7017, "open_interest": 0.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0109, "vega": 0.0015, "theta": -0.0021, "rho": -0.0001, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GOVT261120C00018000", "bid": 2.95, "bid_size": 210.0, "ask": 5.7, "ask_size": 80.0, "iv": 0.4916, "open_interest": 0.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0174, "vega": 0.002, "theta": -0.0017, "rho": 0.0096, "theo": 4.2922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "GOVT261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.5762, "open_interest": 0.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0174, "vega": 0.002, "theta": -0.0023, "rho": -0.0002, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GOVT261120C00019000", "bid": 2.1, "bid_size": 207.0, "ask": 3.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0302, "vega": 0.0028, "theta": -0.0022, "rho": 0.0101, "theo": 3.2978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "GOVT261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 7.0, "iv": 0.4543, "open_interest": 0.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0303, "vega": 0.0028, "theta": -0.0026, "rho": -0.0003, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GOVT261120C00020000", "bid": 2.25, "bid_size": 2.0, "ask": 2.35, "ask_size": 12.0, "iv": 0.2643, "open_interest": 5.0, "volume": 5.0, "delta": 0.9614, "gamma": 0.0594, "vega": 0.0042, "theta": -0.0027, "rho": 0.0105, "theo": 2.3051, "change": 0.0, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-02T09:34:30", "percent_change": 2.0732e-06, "prev_day_close": 2.29999995231628}, {"option": "GOVT261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 7.0, "iv": 0.334, "open_interest": 0.0, "volume": 0.0, "delta": -0.0379, "gamma": 0.0597, "vega": 0.0042, "theta": -0.003, "rho": -0.0004, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GOVT261120C00021000", "bid": 1.25, "bid_size": 2.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.1978, "open_interest": 0.0, "volume": 0.0, "delta": 0.9264, "gamma": 0.1495, "vega": 0.0071, "theta": -0.0033, "rho": 0.0106, "theo": 1.3166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-10-28T09:38:48", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "GOVT261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 7.0, "iv": 0.212, "open_interest": 1.0, "volume": 0.0, "delta": -0.0734, "gamma": 0.1508, "vega": 0.0072, "theta": -0.0035, "rho": -0.0008, "theo": 0.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T13:31:56", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GOVT261120C00022000", "bid": 0.3, "bid_size": 2.0, "ask": 0.4, "ask_size": 7.0, "iv": 0.0852, "open_interest": 5.0, "volume": 5.0, "delta": 0.7541, "gamma": 0.7343, "vega": 0.0159, "theta": -0.0037, "rho": 0.009, "theo": 0.3514, "change": -0.49, "open": 0.31, "high": 0.31, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-02T09:34:18", "percent_change": -61.25, "prev_day_close": 0.325000002980232}, {"option": "GOVT261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 7.0, "iv": 0.0774, "open_interest": 6.0, "volume": 0.0, "delta": -0.2506, "gamma": 0.7542, "vega": 0.0161, "theta": -0.0038, "rho": -0.0025, "theo": 0.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-27T14:42:33", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GOVT261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1.0, "iv": 0.1088, "open_interest": 0.0, "volume": 0.0, "delta": 0.1272, "gamma": 0.3445, "vega": 0.0108, "theta": -0.0034, "rho": 0.0015, "theo": 0.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GOVT261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 50.0, "iv": 0.4872, "open_interest": 2.0, "volume": 0.0, "delta": -0.8988, "gamma": 0.3822, "vega": 0.0092, "theta": -0.0037, "rho": -0.0041, "theo": 0.7607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-10-28T12:02:54", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "GOVT261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.2446, "open_interest": 0.0, "volume": 0.0, "delta": 0.0559, "gamma": 0.1104, "vega": 0.0058, "theta": -0.0031, "rho": 0.0007, "theo": 0.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GOVT261120P00024000", "bid": 0.45, "bid_size": 210.0, "ask": 3.1, "ask_size": 50.0, "iv": 0.202, "open_interest": 0.0, "volume": 0.0, "delta": -0.9633, "gamma": 0.1276, "vega": 0.004, "theta": -0.0032, "rho": -0.0033, "theo": 1.7512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "GOVT261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.3405, "open_interest": 0.0, "volume": 0.0, "delta": 0.0343, "gamma": 0.055, "vega": 0.0039, "theta": -0.0028, "rho": 0.0004, "theo": 0.0176, "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": 0.0500000007450581}, {"option": "GOVT261120P00025000", "bid": 1.45, "bid_size": 210.0, "ask": 4.1, "ask_size": 50.0, "iv": 0.287, "open_interest": 0.0, "volume": 0.0, "delta": -0.9819, "gamma": 0.0634, "vega": 0.0021, "theta": -0.0028, "rho": -0.002, "theo": 2.748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "GOVT261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.4273, "open_interest": 0.0, "volume": 0.0, "delta": 0.0241, "gamma": 0.0332, "vega": 0.0029, "theta": -0.0025, "rho": 0.0003, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GOVT261120P00026000", "bid": 2.45, "bid_size": 210.0, "ask": 5.1, "ask_size": 50.0, "iv": 0.3649, "open_interest": 0.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0371, "vega": 0.0014, "theta": -0.0023, "rho": -0.002, "theo": 3.7464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "GOVT261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.5075, "open_interest": 0.0, "volume": 0.0, "delta": 0.0183, "gamma": 0.0224, "vega": 0.0023, "theta": -0.0023, "rho": 0.0002, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GOVT261120P00027000", "bid": 4.1, "bid_size": 10.0, "ask": 6.1, "ask_size": 50.0, "iv": 0.438, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0214, "vega": 0.0007, "theta": -0.0023, "rho": -0.0006, "theo": 4.7457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "GOVT261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.5823, "open_interest": 0.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0162, "vega": 0.0019, "theta": -0.0022, "rho": 0.0002, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GOVT261120P00028000", "bid": 4.4, "bid_size": 210.0, "ask": 7.1, "ask_size": 50.0, "iv": 0.5065, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0129, "vega": 0.0004, "theta": -0.0022, "rho": -0.0006, "theo": 5.7454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "GOVT261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.6527, "open_interest": 0.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0123, "vega": 0.0016, "theta": -0.002, "rho": 0.0001, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GOVT261120P00029000", "bid": 5.4, "bid_size": 210.0, "ask": 8.1, "ask_size": 50.0, "iv": 0.5716, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0081, "vega": 0.0003, "theta": -0.002, "rho": -0.0006, "theo": 6.7452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "GOVT261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.7192, "open_interest": 0.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0097, "vega": 0.0014, "theta": -0.0019, "rho": 0.0001, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GOVT261120P00030000", "bid": 6.4, "bid_size": 210.0, "ask": 9.1, "ask_size": 50.0, "iv": 0.6337, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0051, "vega": 0.0002, "theta": -0.002, "rho": 0.0, "theo": 7.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "GOVT261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.7824, "open_interest": 0.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0079, "vega": 0.0012, "theta": -0.0018, "rho": 0.0001, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GOVT261120P00031000", "bid": 7.4, "bid_size": 210.0, "ask": 10.1, "ask_size": 50.0, "iv": 0.693, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0033, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 8.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "GOVT261218C00014000", "bid": 7.0, "bid_size": 201.0, "ask": 9.6, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0044, "vega": 0.0015, "theta": 0.0, "rho": 0.011, "theo": 8.3284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "GOVT261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.6961, "open_interest": 0.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0055, "vega": 0.002, "theta": -0.0012, "rho": -0.0003, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GOVT261218C00015000", "bid": 5.8, "bid_size": 201.0, "ask": 8.8, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0063, "vega": 0.0017, "theta": 0.0, "rho": 0.0118, "theo": 7.3335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "GOVT261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 40.0, "iv": 0.6055, "open_interest": 0.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0077, "vega": 0.0025, "theta": -0.0013, "rho": -0.0004, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GOVT261218C00016000", "bid": 6.2, "bid_size": 9.0, "ask": 6.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0092, "vega": 0.0025, "theta": -0.0001, "rho": 0.0127, "theo": 6.3388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "GOVT261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 40.0, "iv": 0.5198, "open_interest": 0.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.011, "vega": 0.0031, "theta": -0.0014, "rho": -0.0005, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GOVT261218C00017000", "bid": 3.8, "bid_size": 201.0, "ask": 5.4, "ask_size": 9.0, "iv": 0.3983, "open_interest": 0.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0138, "vega": 0.0029, "theta": -0.0004, "rho": 0.0135, "theo": 5.3448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "GOVT261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 35.0, "iv": 0.4381, "open_interest": 0.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0162, "vega": 0.0039, "theta": -0.0015, "rho": -0.0006, "theo": 0.0224, "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": 0.0500000007450581}, {"option": "GOVT261218C00018000", "bid": 2.85, "bid_size": 201.0, "ask": 4.4, "ask_size": 9.0, "iv": 0.3167, "open_interest": 0.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0216, "vega": 0.0042, "theta": -0.0007, "rho": 0.0145, "theo": 4.3513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "GOVT261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 40.0, "iv": 0.3595, "open_interest": 0.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.025, "vega": 0.0051, "theta": -0.0017, "rho": -0.0008, "theo": 0.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GOVT261218C00019000", "bid": 1.85, "bid_size": 201.0, "ask": 4.5, "ask_size": 121.0, "iv": 0.2395, "open_interest": 0.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0362, "vega": 0.0059, "theta": -0.001, "rho": 0.0152, "theo": 3.3588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-05-28T14:34:12", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "GOVT261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 40.0, "iv": 0.2831, "open_interest": 0.0, "volume": 0.0, "delta": -0.0391, "gamma": 0.0414, "vega": 0.0069, "theta": -0.0018, "rho": -0.0012, "theo": 0.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GOVT261218C00020000", "bid": 2.25, "bid_size": 35.0, "ask": 2.4, "ask_size": 5.0, "iv": 0.1661, "open_interest": 5.0, "volume": 0.0, "delta": 0.9529, "gamma": 0.0679, "vega": 0.0085, "theta": -0.0014, "rho": 0.0161, "theo": 2.3685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-04-17T10:01:30", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "GOVT261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 40.0, "iv": 0.2077, "open_interest": 1.0, "volume": 0.0, "delta": -0.0603, "gamma": 0.0765, "vega": 0.0098, "theta": -0.002, "rho": -0.0018, "theo": 0.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-28T11:04:49", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GOVT261218C00021000", "bid": 1.3, "bid_size": 5.0, "ask": 1.4, "ask_size": 40.0, "iv": 0.0959, "open_interest": 0.0, "volume": 0.0, "delta": 0.9134, "gamma": 0.1577, "vega": 0.0127, "theta": -0.0017, "rho": 0.0172, "theo": 1.383, "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": 1.34999996423721}, {"option": "GOVT261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 40.0, "iv": 0.1312, "open_interest": 10.0, "volume": 0.0, "delta": -0.1085, "gamma": 0.1746, "vega": 0.0153, "theta": -0.0021, "rho": -0.0032, "theo": 0.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-05-15T10:55:13", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GOVT261218C00022000", "bid": 0.35, "bid_size": 35.0, "ask": 0.45, "ask_size": 40.0, "iv": 0.059, "open_interest": 79.0, "volume": 0.0, "delta": 0.7473, "gamma": 0.6179, "vega": 0.0259, "theta": -0.0019, "rho": 0.0158, "theo": 0.424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-10-15T11:11:52", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "GOVT261218P00022000", "bid": 0.05, "bid_size": 40.0, "ask": 0.15, "ask_size": 40.0, "iv": 0.0659, "open_interest": 7.0, "volume": 0.0, "delta": -0.3102, "gamma": 0.6474, "vega": 0.0281, "theta": -0.0021, "rho": -0.0092, "theo": 0.1091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-21T15:34:29", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "GOVT261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1.0, "iv": 0.0656, "open_interest": 113.0, "volume": 0.0, "delta": 0.1927, "gamma": 0.3742, "vega": 0.0218, "theta": -0.0022, "rho": 0.0051, "theo": 0.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T14:45:34", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GOVT261218P00023000", "bid": 0.75, "bid_size": 35.0, "ask": 0.8, "ask_size": 35.0, "iv": 0.0824, "open_interest": 53.0, "volume": 0.0, "delta": -0.8313, "gamma": 0.343, "vega": 0.0207, "theta": -0.0019, "rho": -0.0254, "theo": 0.7956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-30T12:54:04", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "GOVT261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 40.0, "iv": 0.1513, "open_interest": 10.0, "volume": 0.0, "delta": 0.0913, "gamma": 0.14, "vega": 0.0132, "theta": -0.0021, "rho": 0.0024, "theo": 0.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-06-15T09:30:11", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GOVT261218P00024000", "bid": 1.7, "bid_size": 40.0, "ask": 1.8, "ask_size": 40.0, "iv": 0.1314, "open_interest": 0.0, "volume": 0.0, "delta": -0.9186, "gamma": 0.1389, "vega": 0.0127, "theta": -0.0017, "rho": -0.0282, "theo": 1.7679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "GOVT261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 40.0, "iv": 0.2119, "open_interest": 1.0, "volume": 0.0, "delta": 0.0581, "gamma": 0.0745, "vega": 0.0097, "theta": -0.0019, "rho": 0.0016, "theo": 0.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-04-20T09:30:06", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GOVT261218P00025000", "bid": 2.7, "bid_size": 11.0, "ask": 4.3, "ask_size": 80.0, "iv": 0.5507, "open_interest": 0.0, "volume": 0.0, "delta": -0.954, "gamma": 0.0952, "vega": 0.0083, "theta": -0.0021, "rho": -0.0216, "theo": 2.7543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-24T12:18:55", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "GOVT261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 40.0, "iv": 0.2668, "open_interest": 0.0, "volume": 0.0, "delta": 0.042, "gamma": 0.047, "vega": 0.0074, "theta": -0.0018, "rho": 0.0012, "theo": 0.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GOVT261218P00026000", "bid": 3.7, "bid_size": 35.0, "ask": 3.8, "ask_size": 35.0, "iv": 0.2487, "open_interest": 0.0, "volume": 0.0, "delta": -0.9788, "gamma": 0.0888, "vega": 0.005, "theta": -0.0022, "rho": -0.0111, "theo": 3.747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "GOVT261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 35.0, "iv": 0.3169, "open_interest": 3.0, "volume": 0.0, "delta": 0.0327, "gamma": 0.0328, "vega": 0.0059, "theta": -0.0017, "rho": 0.0009, "theo": 0.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-06-22T09:30:08", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GOVT261218P00027000", "bid": 4.7, "bid_size": 44.0, "ask": 4.8, "ask_size": 44.0, "iv": 0.3021, "open_interest": 0.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0435, "vega": 0.0014, "theta": -0.0034, "rho": 0.0, "theo": 4.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "GOVT261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 40.0, "iv": 0.3641, "open_interest": 0.0, "volume": 0.0, "delta": 0.0265, "gamma": 0.0243, "vega": 0.005, "theta": -0.0016, "rho": 0.0007, "theo": 0.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GOVT261218P00028000", "bid": 5.7, "bid_size": 9.0, "ask": 5.8, "ask_size": 9.0, "iv": 0.3527, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.012, "vega": 0.0, "theta": -0.0045, "rho": 0.0, "theo": 5.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "GOVT261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 40.0, "iv": 0.4083, "open_interest": 0.0, "volume": 0.0, "delta": 0.0223, "gamma": 0.0189, "vega": 0.0043, "theta": -0.0016, "rho": 0.0006, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GOVT261218P00029000", "bid": 6.2, "bid_size": 9.0, "ask": 8.3, "ask_size": 45.0, "iv": 0.4009, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0045, "rho": 0.0, "theo": 6.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "GOVT261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 35.0, "iv": 0.45, "open_interest": 0.0, "volume": 0.0, "delta": 0.0192, "gamma": 0.0152, "vega": 0.0038, "theta": -0.0015, "rho": 0.0005, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GOVT261218P00030000", "bid": 7.7, "bid_size": 9.0, "ask": 7.8, "ask_size": 9.0, "iv": 0.4464, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0045, "rho": 0.0, "theo": 7.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "GOVT261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 35.0, "iv": 0.4897, "open_interest": 0.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.0126, "vega": 0.0033, "theta": -0.0014, "rho": 0.0004, "theo": 0.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GOVT261218P00031000", "bid": 8.7, "bid_size": 9.0, "ask": 8.8, "ask_size": 9.0, "iv": 0.4894, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0045, "rho": 0.0, "theo": 8.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "GOVT261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 44.0, "iv": 0.5277, "open_interest": 2.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0106, "vega": 0.0031, "theta": -0.0014, "rho": 0.0004, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-05-15T10:15:38", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GOVT261218P00032000", "bid": 9.7, "bid_size": 9.0, "ask": 9.8, "ask_size": 9.0, "iv": 0.5307, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0045, "rho": 0.0, "theo": 9.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "GOVT270319C00014000", "bid": 6.0, "bid_size": 1.0, "ask": 10.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0053, "vega": 0.0022, "theta": 0.0, "rho": 0.0138, "theo": 8.3115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-08-18T09:51:22", "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "GOVT270319P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.4065, "open_interest": 0.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0074, "vega": 0.0051, "theta": -0.0006, "rho": -0.0012, "theo": 0.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GOVT270319C00015000", "bid": 5.2, "bid_size": 10.0, "ask": 9.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0084, "vega": 0.0035, "theta": 0.0, "rho": 0.0174, "theo": 7.3181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "GOVT270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.354, "open_interest": 0.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0102, "vega": 0.0063, "theta": -0.0007, "rho": -0.0015, "theo": 0.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GOVT270319C00016000", "bid": 4.2, "bid_size": 10.0, "ask": 8.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0131, "vega": 0.0054, "theta": 0.0, "rho": 0.0226, "theo": 6.3263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "GOVT270319P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.3042, "open_interest": 0.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0143, "vega": 0.0077, "theta": -0.0008, "rho": -0.0019, "theo": 0.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GOVT270319C00017000", "bid": 3.0, "bid_size": 1.0, "ask": 5.8, "ask_size": 1.0, "iv": 0.2624, "open_interest": 0.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0201, "vega": 0.0076, "theta": -0.0002, "rho": 0.0288, "theo": 5.3371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "GOVT270319P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.2568, "open_interest": 0.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.0207, "vega": 0.0097, "theta": -0.0008, "rho": -0.0025, "theo": 0.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GOVT270319C00018000", "bid": 2.2, "bid_size": 5.0, "ask": 6.2, "ask_size": 20.0, "iv": 0.2071, "open_interest": 0.0, "volume": 0.0, "delta": 0.965, "gamma": 0.0304, "vega": 0.011, "theta": -0.0004, "rho": 0.0384, "theo": 4.3515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "GOVT270319P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.2113, "open_interest": 0.0, "volume": 0.0, "delta": -0.0406, "gamma": 0.031, "vega": 0.0124, "theta": -0.0009, "rho": -0.0033, "theo": 0.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GOVT270319C00019000", "bid": 1.0, "bid_size": 1.0, "ask": 3.4, "ask_size": 10.0, "iv": 0.1542, "open_interest": 0.0, "volume": 0.0, "delta": 0.948, "gamma": 0.0471, "vega": 0.0152, "theta": -0.0005, "rho": 0.0497, "theo": 3.371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "GOVT270319P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.167, "open_interest": 0.0, "volume": 0.0, "delta": -0.0566, "gamma": 0.0494, "vega": 0.0162, "theta": -0.0009, "rho": -0.0046, "theo": 0.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GOVT270319C00020000", "bid": 2.3, "bid_size": 2.0, "ask": 4.2, "ask_size": 16.0, "iv": 0.1355, "open_interest": 0.0, "volume": 0.0, "delta": 0.9213, "gamma": 0.0823, "vega": 0.021, "theta": -0.0007, "rho": 0.0596, "theo": 2.3972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "GOVT270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.1233, "open_interest": 0.0, "volume": 0.0, "delta": -0.0847, "gamma": 0.0862, "vega": 0.022, "theta": -0.001, "rho": -0.0067, "theo": 0.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GOVT270319C00021000", "bid": 1.35, "bid_size": 2.0, "ask": 1.45, "ask_size": 2.0, "iv": 0.0827, "open_interest": 10.0, "volume": 0.0, "delta": 0.8664, "gamma": 0.1685, "vega": 0.0304, "theta": -0.0009, "rho": 0.0591, "theo": 1.4347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-25T10:51:02", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "GOVT270319P00021000", "bid": 0.05, "bid_size": 2.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.0888, "open_interest": 4.0, "volume": 0.0, "delta": -0.1444, "gamma": 0.1772, "vega": 0.0319, "theta": -0.0011, "rho": -0.0112, "theo": 0.0961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-22T15:47:27", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "GOVT270319C00022000", "bid": 0.5, "bid_size": 13.0, "ask": 0.6, "ask_size": 25.0, "iv": 0.0642, "open_interest": 23.0, "volume": 0.0, "delta": 0.6883, "gamma": 0.4618, "vega": 0.0482, "theta": -0.001, "rho": 0.05, "theo": 0.5176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T11:26:18", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "GOVT270319P00022000", "bid": 0.15, "bid_size": 2.0, "ask": 0.25, "ask_size": 7.0, "iv": 0.0624, "open_interest": 22.0, "volume": 0.0, "delta": -0.3454, "gamma": 0.5026, "vega": 0.0496, "theta": -0.0011, "rho": -0.0242, "theo": 0.1756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-26T11:21:14", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "GOVT270319C00023000", "bid": 0.05, "bid_size": 12.0, "ask": 0.15, "ask_size": 2.0, "iv": 0.0591, "open_interest": 57.0, "volume": 2.0, "delta": 0.2377, "gamma": 0.3684, "vega": 0.043, "theta": -0.0009, "rho": 0.0184, "theo": 0.1136, "change": 0.045, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T09:46:55", "percent_change": 60.0, "prev_day_close": 0.100000003352761}, {"option": "GOVT270319P00023000", "bid": 0.75, "bid_size": 2.0, "ask": 3.3, "ask_size": 17.0, "iv": 0.3061, "open_interest": 1.0, "volume": 0.0, "delta": -0.8322, "gamma": 0.3756, "vega": 0.0346, "theta": -0.0009, "rho": -0.0354, "theo": 0.8095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-22T10:41:42", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "GOVT270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.0864, "open_interest": 29.0, "volume": 0.0, "delta": 0.1188, "gamma": 0.1546, "vega": 0.0285, "theta": -0.0009, "rho": 0.0093, "theo": 0.0714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T10:13:30", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GOVT270319P00024000", "bid": 1.7, "bid_size": 12.0, "ask": 1.8, "ask_size": 12.0, "iv": 0.0626, "open_interest": 0.0, "volume": 0.0, "delta": -0.9267, "gamma": 0.1389, "vega": 0.0197, "theta": -0.0006, "rho": -0.0367, "theo": 1.7786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "GOVT270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.1214, "open_interest": 0.0, "volume": 0.0, "delta": 0.078, "gamma": 0.0866, "vega": 0.021, "theta": -0.0009, "rho": 0.0061, "theo": 0.0559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GOVT270319P00025000", "bid": 2.7, "bid_size": 12.0, "ask": 2.8, "ask_size": 12.0, "iv": 0.1077, "open_interest": 0.0, "volume": 0.0, "delta": -0.9555, "gamma": 0.0721, "vega": 0.0133, "theta": -0.0004, "rho": -0.0368, "theo": 2.7643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "GOVT270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.1531, "open_interest": 0.0, "volume": 0.0, "delta": 0.0577, "gamma": 0.0564, "vega": 0.0166, "theta": -0.0008, "rho": 0.0045, "theo": 0.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GOVT270319P00026000", "bid": 1.6, "bid_size": 5.0, "ask": 5.9, "ask_size": 1.0, "iv": 0.1462, "open_interest": 0.0, "volume": 0.0, "delta": -0.9691, "gamma": 0.0443, "vega": 0.0099, "theta": -0.0002, "rho": -0.0373, "theo": 3.7538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.16, "last_trade_time": "2026-10-06T10:43:23", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "GOVT270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.1823, "open_interest": 0.0, "volume": 0.0, "delta": 0.0455, "gamma": 0.0402, "vega": 0.0137, "theta": -0.0008, "rho": 0.0036, "theo": 0.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GOVT270319P00027000", "bid": 2.6, "bid_size": 5.0, "ask": 7.2, "ask_size": 11.0, "iv": 0.1826, "open_interest": 0.0, "volume": 0.0, "delta": -0.9851, "gamma": 0.0632, "vega": 0.0071, "theta": -0.0003, "rho": -0.006, "theo": 4.7456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "GOVT270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.2095, "open_interest": 0.0, "volume": 0.0, "delta": 0.0375, "gamma": 0.0304, "vega": 0.0117, "theta": -0.0008, "rho": 0.0029, "theo": 0.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GOVT270319P00028000", "bid": 3.6, "bid_size": 5.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.2167, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0168, "vega": 0.0003, "theta": -0.0026, "rho": 0.0, "theo": 5.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "GOVT270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.2352, "open_interest": 0.0, "volume": 0.0, "delta": 0.0318, "gamma": 0.0239, "vega": 0.0102, "theta": -0.0007, "rho": 0.0025, "theo": 0.0338, "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": 0.0500000007450581}, {"option": "GOVT270319P00029000", "bid": 4.6, "bid_size": 5.0, "ask": 9.2, "ask_size": 11.0, "iv": 0.2489, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 6.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "GOVT270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.2594, "open_interest": 0.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0195, "vega": 0.009, "theta": -0.0007, "rho": 0.0021, "theo": 0.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GOVT270319P00030000", "bid": 5.6, "bid_size": 5.0, "ask": 10.2, "ask_size": 11.0, "iv": 0.2801, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 7.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "GOVT270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.2824, "open_interest": 0.0, "volume": 0.0, "delta": 0.0244, "gamma": 0.0163, "vega": 0.0081, "theta": -0.0007, "rho": 0.0019, "theo": 0.0291, "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": 0.0500000007450581}, {"option": "GOVT270319P00031000", "bid": 6.6, "bid_size": 5.0, "ask": 10.9, "ask_size": 1.0, "iv": 0.3095, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 8.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "GOVT270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.3043, "open_interest": 0.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.0138, "vega": 0.0074, "theta": -0.0007, "rho": 0.0017, "theo": 0.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GOVT270319P00032000", "bid": 7.6, "bid_size": 5.0, "ask": 12.2, "ask_size": 11.0, "iv": 0.3374, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 9.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "GOVT270617C00013000", "bid": 7.2, "bid_size": 205.0, "ask": 11.5, "ask_size": 55.0, "iv": 0.4243, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0042, "vega": 0.0025, "theta": 0.0, "rho": 0.0147, "theo": 9.3069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "GOVT270617P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.361, "open_interest": 0.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0071, "vega": 0.0075, "theta": -0.0005, "rho": -0.0024, "theo": 0.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GOVT270617C00014000", "bid": 6.0, "bid_size": 1.0, "ask": 10.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0073, "vega": 0.0041, "theta": 0.0, "rho": 0.0177, "theo": 8.3139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "GOVT270617P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.3175, "open_interest": 0.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0094, "vega": 0.0089, "theta": -0.0006, "rho": -0.003, "theo": 0.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GOVT270617C00015000", "bid": 5.2, "bid_size": 10.0, "ask": 9.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0116, "vega": 0.0066, "theta": 0.0, "rho": 0.0254, "theo": 7.3236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "GOVT270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.2766, "open_interest": 0.0, "volume": 0.0, "delta": -0.026, "gamma": 0.0127, "vega": 0.0108, "theta": -0.0006, "rho": -0.0037, "theo": 0.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GOVT270617C00016000", "bid": 4.0, "bid_size": 1.0, "ask": 8.1, "ask_size": 1.0, "iv": 0.2544, "open_interest": 0.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0173, "vega": 0.0102, "theta": 0.0, "rho": 0.0412, "theo": 6.3375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "GOVT270617P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.2379, "open_interest": 0.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0175, "vega": 0.013, "theta": -0.0006, "rho": -0.0045, "theo": 0.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GOVT270617C00017000", "bid": 3.2, "bid_size": 5.0, "ask": 7.5, "ask_size": 5.0, "iv": 0.2041, "open_interest": 0.0, "volume": 0.0, "delta": 0.9647, "gamma": 0.0238, "vega": 0.0142, "theta": 0.0, "rho": 0.0636, "theo": 5.3579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "GOVT270617P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.2011, "open_interest": 0.0, "volume": 0.0, "delta": -0.0417, "gamma": 0.0247, "vega": 0.0161, "theta": -0.0007, "rho": -0.0058, "theo": 0.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GOVT270617C00018000", "bid": 2.25, "bid_size": 5.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.1859, "open_interest": 0.0, "volume": 0.0, "delta": 0.9513, "gamma": 0.0339, "vega": 0.0185, "theta": 0.0, "rho": 0.0847, "theo": 4.3879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "GOVT270617P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.1656, "open_interest": 0.0, "volume": 0.0, "delta": -0.0546, "gamma": 0.0359, "vega": 0.02, "theta": -0.0007, "rho": -0.0074, "theo": 0.0732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GOVT270617C00019000", "bid": 3.3, "bid_size": 12.0, "ask": 3.5, "ask_size": 12.0, "iv": 0.1373, "open_interest": 0.0, "volume": 0.0, "delta": 0.9329, "gamma": 0.0522, "vega": 0.0236, "theta": 0.0, "rho": 0.0884, "theo": 3.4231, "change": 0.0, "open": 0.0, "high": 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": "GOVT270617P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 16.0, "iv": 0.1436, "open_interest": 0.0, "volume": 0.0, "delta": -0.0742, "gamma": 0.0551, "vega": 0.0253, "theta": -0.0008, "rho": -0.01, "theo": 0.0865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "GOVT270617C00020000", "bid": 0.35, "bid_size": 5.0, "ask": 5.0, "ask_size": 19.0, "iv": 0.1132, "open_interest": 0.0, "volume": 0.0, "delta": 0.9022, "gamma": 0.0867, "vega": 0.0313, "theta": -0.0003, "rho": 0.0912, "theo": 2.4637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GOVT270617P00020000", "bid": 0.05, "bid_size": 2.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.1074, "open_interest": 0.0, "volume": 0.0, "delta": -0.107, "gamma": 0.0912, "vega": 0.0333, "theta": -0.0008, "rho": -0.0143, "theo": 0.1058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "GOVT270617C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.0827, "open_interest": 0.0, "volume": 0.0, "delta": 0.842, "gamma": 0.1635, "vega": 0.0436, "theta": -0.0005, "rho": 0.0987, "theo": 1.517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "GOVT270617P00021000", "bid": 0.05, "bid_size": 12.0, "ask": 0.15, "ask_size": 12.0, "iv": 0.0774, "open_interest": 2.0, "volume": 0.0, "delta": -0.1721, "gamma": 0.1718, "vega": 0.0453, "theta": -0.0008, "rho": -0.0223, "theo": 0.1394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T15:47:27", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "GOVT270617C00022000", "bid": 0.55, "bid_size": 2.0, "ask": 3.8, "ask_size": 1.0, "iv": 0.0647, "open_interest": 1.0, "volume": 0.0, "delta": 0.6768, "gamma": 0.3733, "vega": 0.0624, "theta": -0.0006, "rho": 0.0838, "theo": 0.6245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-21T09:39:14", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "GOVT270617P00022000", "bid": 0.2, "bid_size": 2.0, "ask": 0.35, "ask_size": 2.0, "iv": 0.0591, "open_interest": 0.0, "volume": 0.0, "delta": -0.3566, "gamma": 0.4016, "vega": 0.064, "theta": -0.0008, "rho": -0.0414, "theo": 0.2338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "GOVT270617C00023000", "bid": 0.15, "bid_size": 2.0, "ask": 3.5, "ask_size": 20.0, "iv": 0.0652, "open_interest": 10.0, "volume": 0.0, "delta": 0.2944, "gamma": 0.3543, "vega": 0.0603, "theta": -0.0007, "rho": 0.0375, "theo": 0.1747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-29T10:17:10", "percent_change": 0.0, "prev_day_close": 0.225000001490116}, {"option": "GOVT270617P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2.0, "iv": 0.0638, "open_interest": 0.0, "volume": 0.0, "delta": -0.7985, "gamma": 0.4102, "vega": 0.0485, "theta": -0.0007, "rho": -0.0489, "theo": 0.8175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "GOVT270617C00024000", "bid": 0.05, "bid_size": 2.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.0732, "open_interest": 0.0, "volume": 0.0, "delta": 0.1563, "gamma": 0.1691, "vega": 0.0433, "theta": -0.0007, "rho": 0.02, "theo": 0.1104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "GOVT270617P00024000", "bid": 0.45, "bid_size": 5.0, "ask": 1.85, "ask_size": 2.0, "iv": 0.0672, "open_interest": 0.0, "volume": 0.0, "delta": -0.9192, "gamma": 0.1618, "vega": 0.0268, "theta": -0.0004, "rho": -0.0442, "theo": 1.7735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "GOVT270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.0929, "open_interest": 0.0, "volume": 0.0, "delta": 0.1058, "gamma": 0.0997, "vega": 0.0334, "theta": -0.0007, "rho": 0.0135, "theo": 0.0875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GOVT270617P00025000", "bid": 2.7, "bid_size": 2.0, "ask": 2.8, "ask_size": 7.0, "iv": 0.101, "open_interest": 0.0, "volume": 0.0, "delta": -0.9543, "gamma": 0.0821, "vega": 0.0172, "theta": 0.0, "rho": -0.0417, "theo": 2.7569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "GOVT270617C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.1177, "open_interest": 0.0, "volume": 0.0, "delta": 0.0799, "gamma": 0.0671, "vega": 0.0272, "theta": -0.0007, "rho": 0.0102, "theo": 0.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GOVT270617P00026000", "bid": 1.6, "bid_size": 5.0, "ask": 5.9, "ask_size": 1.0, "iv": 0.1327, "open_interest": 0.0, "volume": 0.0, "delta": -0.9795, "gamma": 0.0963, "vega": 0.0121, "theta": 0.0, "rho": -0.0052, "theo": 3.7455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "GOVT270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.1404, "open_interest": 0.0, "volume": 0.0, "delta": 0.0642, "gamma": 0.0489, "vega": 0.023, "theta": -0.0007, "rho": 0.0082, "theo": 0.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GOVT270617P00027000", "bid": 2.6, "bid_size": 5.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.1627, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0216, "vega": 0.0003, "theta": -0.0018, "rho": 0.0, "theo": 4.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "GOVT270617C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.1617, "open_interest": 0.0, "volume": 0.0, "delta": 0.0536, "gamma": 0.0377, "vega": 0.0199, "theta": -0.0007, "rho": 0.0068, "theo": 0.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GOVT270617P00028000", "bid": 3.6, "bid_size": 5.0, "ask": 8.2, "ask_size": 3.0, "iv": 0.1915, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 5.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "GOVT270617C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.1816, "open_interest": 0.0, "volume": 0.0, "delta": 0.0461, "gamma": 0.0302, "vega": 0.0176, "theta": -0.0006, "rho": 0.0058, "theo": 0.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GOVT270617P00029000", "bid": 4.6, "bid_size": 5.0, "ask": 8.9, "ask_size": 10.0, "iv": 0.2188, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 6.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "GOVT270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.2005, "open_interest": 0.0, "volume": 0.0, "delta": 0.0404, "gamma": 0.025, "vega": 0.0158, "theta": -0.0006, "rho": 0.0051, "theo": 0.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GOVT270617P00030000", "bid": 5.6, "bid_size": 5.0, "ask": 9.9, "ask_size": 1.0, "iv": 0.2444, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 7.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "GOVT270617C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.2184, "open_interest": 0.0, "volume": 0.0, "delta": 0.036, "gamma": 0.0211, "vega": 0.0144, "theta": -0.0006, "rho": 0.0046, "theo": 0.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GOVT270617P00031000", "bid": 6.6, "bid_size": 5.0, "ask": 10.9, "ask_size": 1.0, "iv": 0.2691, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 8.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}], "symbol": "GOVT", "security_type": "stock", "exchange_id": 3, "current_price": 22.255, "price_change": 0.005, "price_change_percent": 0.0225, "bid": 22.19, "ask": 22.29, "bid_size": 300, "ask_size": 300, "open": 22.26, "high": 22.29, "low": 22.23, "close": 22.255, "prev_day_close": 22.25, "volume": 10324454, "iv30": 6.241, "iv30_change": 0.04, "iv30_change_percent": 0.6451, "seqno": 10979186196, "last_trade_time": "2026-11-02T15:59:59", "tick": "down"}, "symbol": "GOVT"}