{"timestamp": "2026-11-10 15:04:59", "data": {"options": [{"option": "GOVZ261120C00025000", "bid": 7.3, "bid_size": 328.0, "ask": 9.4, "ask_size": 328.0, "iv": 1.0246, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0068, "vega": 0.0016, "theta": -0.0042, "rho": 0.0081, "theo": 8.2674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "GOVZ261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 340.0, "iv": 1.5133, "open_interest": 40.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0068, "vega": 0.0016, "theta": -0.0053, "rho": -0.0001, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T10:01:35", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GOVZ261120C00026000", "bid": 6.3, "bid_size": 328.0, "ask": 8.4, "ask_size": 328.0, "iv": 0.9042, "open_interest": 0.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0097, "vega": 0.0021, "theta": -0.0054, "rho": 0.0084, "theo": 7.2733, "change": 0.0, "open": 0.0, "high": 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": "GOVZ261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 340.0, "iv": 1.3585, "open_interest": 0.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0097, "vega": 0.0021, "theta": -0.0063, "rho": -0.0002, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GOVZ261120C00027000", "bid": 5.3, "bid_size": 328.0, "ask": 7.4, "ask_size": 328.0, "iv": 0.7869, "open_interest": 0.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0143, "vega": 0.0028, "theta": -0.0069, "rho": 0.0086, "theo": 6.281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "GOVZ261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 341.0, "iv": 1.2068, "open_interest": 0.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0143, "vega": 0.0028, "theta": -0.0077, "rho": -0.0002, "theo": 0.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GOVZ261120C00028000", "bid": 4.3, "bid_size": 328.0, "ask": 6.4, "ask_size": 328.0, "iv": 0.6722, "open_interest": 0.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0217, "vega": 0.0038, "theta": -0.0088, "rho": 0.0089, "theo": 5.2917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "GOVZ261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 13.0, "iv": 0.6401, "open_interest": 50.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0217, "vega": 0.0038, "theta": -0.0095, "rho": -0.0003, "theo": 0.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T14:43:04", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "GOVZ261120C00029000", "bid": 3.3, "bid_size": 328.0, "ask": 5.4, "ask_size": 328.0, "iv": 0.5593, "open_interest": 0.0, "volume": 0.0, "delta": 0.9553, "gamma": 0.0342, "vega": 0.0053, "theta": -0.0112, "rho": 0.009, "theo": 4.3076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "GOVZ261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 341.0, "iv": 0.9087, "open_interest": 0.0, "volume": 0.0, "delta": -0.0447, "gamma": 0.0343, "vega": 0.0053, "theta": -0.0118, "rho": -0.0004, "theo": 0.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GOVZ261120C00030000", "bid": 2.3, "bid_size": 328.0, "ask": 4.4, "ask_size": 328.0, "iv": 0.4472, "open_interest": 50.0, "volume": 0.0, "delta": 0.9295, "gamma": 0.0565, "vega": 0.0076, "theta": -0.0146, "rho": 0.0091, "theo": 3.3334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-07T10:26:58", "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "GOVZ261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 341.0, "iv": 0.7596, "open_interest": 1.0, "volume": 0.0, "delta": -0.0706, "gamma": 0.0567, "vega": 0.0076, "theta": -0.015, "rho": -0.0007, "theo": 0.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-26T15:26:51", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GOVZ261120C00031000", "bid": 1.35, "bid_size": 328.0, "ask": 3.4, "ask_size": 328.0, "iv": 0.3587, "open_interest": 0.0, "volume": 0.0, "delta": 0.8806, "gamma": 0.0977, "vega": 0.0112, "theta": -0.019, "rho": 0.0088, "theo": 2.3805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "GOVZ261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 341.0, "iv": 0.6076, "open_interest": 0.0, "volume": 0.0, "delta": -0.1198, "gamma": 0.0983, "vega": 0.0113, "theta": -0.0194, "rho": -0.0012, "theo": 0.1207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GOVZ261120C00032000", "bid": 0.4, "bid_size": 328.0, "ask": 2.4, "ask_size": 328.0, "iv": 0.2547, "open_interest": 0.0, "volume": 0.0, "delta": 0.7795, "gamma": 0.1719, "vega": 0.0166, "theta": -0.0247, "rho": 0.008, "theo": 1.4828, "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": 1.95000004768372}, {"option": "GOVZ261120P00032000", "bid": 0.05, "bid_size": 72.0, "ask": 0.3, "ask_size": 282.0, "iv": 0.2785, "open_interest": 2.0, "volume": 0.0, "delta": -0.2218, "gamma": 0.1732, "vega": 0.0167, "theta": -0.0251, "rho": -0.0021, "theo": 0.2222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-22T12:45:41", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "GOVZ261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 350.0, "iv": 0.2979, "open_interest": 0.0, "volume": 0.0, "delta": 0.5774, "gamma": 0.2555, "vega": 0.0218, "theta": -0.0296, "rho": 0.0061, "theo": 0.7468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-10-28T09:33:56", "percent_change": 0.0, "prev_day_close": 1.02500002458692}, {"option": "GOVZ261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 342.0, "iv": 0.3252, "open_interest": 3.0, "volume": 0.0, "delta": -0.426, "gamma": 0.258, "vega": 0.0218, "theta": -0.03, "rho": -0.0038, "theo": 0.4871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-05T10:59:39", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "GOVZ261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 342.0, "iv": 0.3863, "open_interest": 1.0, "volume": 0.0, "delta": 0.3329, "gamma": 0.2284, "vega": 0.0203, "theta": -0.0284, "rho": 0.0035, "theo": 0.3374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-22T12:45:15", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "GOVZ261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 109.0, "iv": 0.2025, "open_interest": 0.0, "volume": 0.0, "delta": -0.6729, "gamma": 0.2311, "vega": 0.0201, "theta": -0.0287, "rho": -0.0052, "theo": 1.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "GOVZ261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 341.0, "iv": 0.512, "open_interest": 4.0, "volume": 0.0, "delta": 0.184, "gamma": 0.1462, "vega": 0.0149, "theta": -0.0233, "rho": 0.0019, "theo": 0.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.68, "last_trade_time": "2026-10-28T09:33:56", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "GOVZ261120P00035000", "bid": 0.8, "bid_size": 327.0, "ask": 2.75, "ask_size": 108.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8231, "gamma": 0.149, "vega": 0.0146, "theta": -0.0235, "rho": -0.0057, "theo": 1.9225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T10:59:53", "percent_change": 0.0, "prev_day_close": 1.22500005364418}, {"option": "GOVZ261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 349.0, "iv": 0.6268, "open_interest": 0.0, "volume": 0.0, "delta": 0.11, "gamma": 0.0901, "vega": 0.0106, "theta": -0.0185, "rho": 0.0012, "theo": 0.1054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GOVZ261120P00036000", "bid": 1.7, "bid_size": 328.0, "ask": 3.8, "ask_size": 108.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8976, "gamma": 0.093, "vega": 0.01, "theta": -0.0188, "rho": -0.0051, "theo": 2.8563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "GOVZ261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 341.0, "iv": 0.7422, "open_interest": 4.0, "volume": 0.0, "delta": 0.071, "gamma": 0.0577, "vega": 0.0077, "theta": -0.0148, "rho": 0.0007, "theo": 0.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-05-19T14:26:35", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GOVZ261120P00037000", "bid": 2.7, "bid_size": 328.0, "ask": 4.8, "ask_size": 108.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.937, "gamma": 0.0604, "vega": 0.0068, "theta": -0.015, "rho": -0.0045, "theo": 3.8239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "GOVZ261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 341.0, "iv": 0.8485, "open_interest": 0.0, "volume": 0.0, "delta": 0.0486, "gamma": 0.0387, "vega": 0.0057, "theta": -0.0119, "rho": 0.0005, "theo": 0.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GOVZ261120P00038000", "bid": 3.7, "bid_size": 328.0, "ask": 5.7, "ask_size": 108.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9597, "gamma": 0.0413, "vega": 0.0048, "theta": -0.0121, "rho": -0.0037, "theo": 4.8061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "GOVZ261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.5371, "open_interest": 30.0, "volume": 0.0, "delta": 0.0348, "gamma": 0.027, "vega": 0.0043, "theta": -0.0098, "rho": 0.0004, "theo": 0.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-22T11:40:32", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "GOVZ261120P00039000", "bid": 4.7, "bid_size": 328.0, "ask": 6.7, "ask_size": 108.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9736, "gamma": 0.0291, "vega": 0.0034, "theta": -0.0099, "rho": -0.0033, "theo": 5.7958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "GOVZ261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 341.0, "iv": 1.0413, "open_interest": 1.0, "volume": 0.0, "delta": 0.0258, "gamma": 0.0195, "vega": 0.0034, "theta": -0.0081, "rho": 0.0003, "theo": 0.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T10:50:12", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GOVZ261120P00040000", "bid": 5.7, "bid_size": 328.0, "ask": 7.7, "ask_size": 108.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9825, "gamma": 0.0208, "vega": 0.0024, "theta": -0.008, "rho": -0.0026, "theo": 6.7897, "change": 0.0, "open": 0.0, "high": 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": "GOVZ261218C00026000", "bid": 6.3, "bid_size": 240.0, "ask": 8.5, "ask_size": 241.0, "iv": 0.5562, "open_interest": 0.0, "volume": 0.0, "delta": 0.9448, "gamma": 0.0216, "vega": 0.0111, "theta": -0.008, "rho": 0.0154, "theo": 7.3673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "GOVZ261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 341.0, "iv": 0.7024, "open_interest": 0.0, "volume": 0.0, "delta": -0.0701, "gamma": 0.0238, "vega": 0.0144, "theta": -0.0097, "rho": -0.0027, "theo": 0.1836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOVZ261218C00027000", "bid": 5.3, "bid_size": 240.0, "ask": 7.5, "ask_size": 241.0, "iv": 0.4863, "open_interest": 0.0, "volume": 0.0, "delta": 0.9323, "gamma": 0.028, "vega": 0.0143, "theta": -0.0087, "rho": 0.0164, "theo": 6.3877, "change": 0.0, "open": 0.0, "high": 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": "GOVZ261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 340.0, "iv": 0.6224, "open_interest": 0.0, "volume": 0.0, "delta": -0.0853, "gamma": 0.0305, "vega": 0.0168, "theta": -0.0102, "rho": -0.0033, "theo": 0.2088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "GOVZ261218C00028000", "bid": 4.3, "bid_size": 240.0, "ask": 6.5, "ask_size": 241.0, "iv": 0.4182, "open_interest": 0.0, "volume": 0.0, "delta": 0.9145, "gamma": 0.0372, "vega": 0.0157, "theta": -0.0095, "rho": 0.0167, "theo": 5.4159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "GOVZ261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 340.0, "iv": 0.5533, "open_interest": 0.0, "volume": 0.0, "delta": -0.1056, "gamma": 0.0398, "vega": 0.0196, "theta": -0.0107, "rho": -0.0041, "theo": 0.2416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "GOVZ261218C00029000", "bid": 3.3, "bid_size": 336.0, "ask": 5.5, "ask_size": 336.0, "iv": 0.3515, "open_interest": 0.0, "volume": 0.0, "delta": 0.8897, "gamma": 0.0505, "vega": 0.0201, "theta": -0.0104, "rho": 0.0176, "theo": 4.4523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "GOVZ261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 341.0, "iv": 0.474, "open_interest": 0.0, "volume": 0.0, "delta": -0.134, "gamma": 0.053, "vega": 0.0232, "theta": -0.0113, "rho": -0.0051, "theo": 0.2861, "change": 0.0, "open": 0.0, "high": 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": "GOVZ261218C00030000", "bid": 2.35, "bid_size": 328.0, "ask": 4.5, "ask_size": 328.0, "iv": 0.2977, "open_interest": 0.0, "volume": 0.0, "delta": 0.8527, "gamma": 0.0702, "vega": 0.0248, "theta": -0.0113, "rho": 0.0172, "theo": 3.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "GOVZ261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 341.0, "iv": 0.4022, "open_interest": 0.0, "volume": 0.0, "delta": -0.1753, "gamma": 0.0721, "vega": 0.0277, "theta": -0.0119, "rho": -0.0067, "theo": 0.3505, "change": 0.0, "open": 0.0, "high": 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": "GOVZ261218C00031000", "bid": 1.4, "bid_size": 328.0, "ask": 3.6, "ask_size": 328.0, "iv": 0.2584, "open_interest": 0.0, "volume": 0.0, "delta": 0.7939, "gamma": 0.0992, "vega": 0.0303, "theta": -0.0123, "rho": 0.0173, "theo": 2.5914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "GOVZ261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 341.0, "iv": 0.3341, "open_interest": 0.0, "volume": 0.0, "delta": -0.2385, "gamma": 0.0995, "vega": 0.0332, "theta": -0.0125, "rho": -0.0091, "theo": 0.4529, "change": 0.0, "open": 0.0, "high": 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": "GOVZ261218C00032000", "bid": 0.6, "bid_size": 335.0, "ask": 2.65, "ask_size": 329.0, "iv": 0.2188, "open_interest": 0.0, "volume": 0.0, "delta": 0.6972, "gamma": 0.1372, "vega": 0.0368, "theta": -0.0132, "rho": 0.0176, "theo": 1.7516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "GOVZ261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 342.0, "iv": 0.2707, "open_interest": 0.0, "volume": 0.0, "delta": -0.3384, "gamma": 0.134, "vega": 0.039, "theta": -0.013, "rho": -0.013, "theo": 0.6374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "GOVZ261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 350.0, "iv": 0.2222, "open_interest": 0.0, "volume": 0.0, "delta": 0.5496, "gamma": 0.1641, "vega": 0.0419, "theta": -0.0137, "rho": 0.0146, "theo": 1.0858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37500004470348}, {"option": "GOVZ261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 342.0, "iv": 0.2128, "open_interest": 0.0, "volume": 0.0, "delta": -0.4825, "gamma": 0.1569, "vega": 0.0424, "theta": -0.0131, "rho": -0.0186, "theo": 1.0018, "change": 0.0, "open": 0.0, "high": 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": "GOVZ261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 351.0, "iv": 0.2677, "open_interest": 0.0, "volume": 0.0, "delta": 0.3948, "gamma": 0.1504, "vega": 0.0405, "theta": -0.0136, "rho": 0.0113, "theo": 0.6871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GOVZ261218P00034000", "bid": 0.3, "bid_size": 341.0, "ask": 2.4, "ask_size": 340.0, "iv": 0.1752, "open_interest": 0.0, "volume": 0.0, "delta": -0.6277, "gamma": 0.1431, "vega": 0.0403, "theta": -0.0128, "rho": -0.0246, "theo": 1.6267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "GOVZ261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 349.0, "iv": 0.3106, "open_interest": 0.0, "volume": 0.0, "delta": 0.2847, "gamma": 0.1183, "vega": 0.0366, "theta": -0.013, "rho": 0.009, "theo": 0.4829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "GOVZ261218P00035000", "bid": 1.1, "bid_size": 313.0, "ask": 3.2, "ask_size": 60.0, "iv": 0.1815, "open_interest": 0.0, "volume": 0.0, "delta": -0.7296, "gamma": 0.113, "vega": 0.0353, "theta": -0.0122, "rho": -0.0292, "theo": 2.4351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "GOVZ261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 349.0, "iv": 0.3656, "open_interest": 0.0, "volume": 0.0, "delta": 0.2146, "gamma": 0.0907, "vega": 0.0307, "theta": -0.0124, "rho": 0.0066, "theo": 0.3702, "change": 0.0, "open": 0.0, "high": 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": "GOVZ261218P00036000", "bid": 1.95, "bid_size": 322.0, "ask": 4.1, "ask_size": 60.0, "iv": 0.1701, "open_interest": 0.0, "volume": 0.0, "delta": -0.7945, "gamma": 0.0869, "vega": 0.0304, "theta": -0.0116, "rho": -0.0325, "theo": 3.3273, "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": 2.49999994039536}, {"option": "GOVZ270219C00028000", "bid": 4.0, "bid_size": 336.0, "ask": 6.9, "ask_size": 336.0, "iv": 0.2749, "open_interest": 0.0, "volume": 0.0, "delta": 0.8422, "gamma": 0.0408, "vega": 0.0418, "theta": -0.0073, "rho": 0.0468, "theo": 5.7752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "GOVZ270219P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 341.0, "iv": 0.3925, "open_interest": 0.0, "volume": 0.0, "delta": -0.1686, "gamma": 0.0395, "vega": 0.0437, "theta": -0.0078, "rho": -0.0159, "theo": 0.6219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "GOVZ270219C00029000", "bid": 3.1, "bid_size": 328.0, "ask": 6.0, "ask_size": 328.0, "iv": 0.2614, "open_interest": 0.0, "volume": 0.0, "delta": 0.8117, "gamma": 0.0498, "vega": 0.0465, "theta": -0.0074, "rho": 0.0487, "theo": 4.8439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "GOVZ270219P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 341.0, "iv": 0.3505, "open_interest": 0.0, "volume": 0.0, "delta": -0.1988, "gamma": 0.0486, "vega": 0.0484, "theta": -0.0078, "rho": -0.0186, "theo": 0.6857, "change": 0.0, "open": 0.0, "high": 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": "GOVZ270219C00030000", "bid": 2.2, "bid_size": 328.0, "ask": 5.1, "ask_size": 328.0, "iv": 0.2382, "open_interest": 0.0, "volume": 0.0, "delta": 0.7721, "gamma": 0.0615, "vega": 0.0522, "theta": -0.0074, "rho": 0.0496, "theo": 3.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "GOVZ270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 341.0, "iv": 0.3112, "open_interest": 1.0, "volume": 0.0, "delta": -0.2388, "gamma": 0.0605, "vega": 0.0537, "theta": -0.0078, "rho": -0.022, "theo": 0.7731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.01, "last_trade_time": "2026-10-01T14:18:45", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "GOVZ270219C00031000", "bid": 1.45, "bid_size": 328.0, "ask": 4.3, "ask_size": 328.0, "iv": 0.2306, "open_interest": 0.0, "volume": 0.0, "delta": 0.718, "gamma": 0.0761, "vega": 0.0585, "theta": -0.0074, "rho": 0.0495, "theo": 3.0666, "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": 3.39999985694885}, {"option": "GOVZ270219P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 341.0, "iv": 0.2726, "open_interest": 0.0, "volume": 0.0, "delta": -0.2933, "gamma": 0.0755, "vega": 0.0595, "theta": -0.0077, "rho": -0.0266, "theo": 0.9018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "GOVZ270219C00032000", "bid": 1.9, "bid_size": 11.0, "ask": 2.5, "ask_size": 108.0, "iv": 0.226, "open_interest": 24.0, "volume": 0.0, "delta": 0.6436, "gamma": 0.0923, "vega": 0.0644, "theta": -0.0074, "rho": 0.047, "theo": 2.2763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-19T12:28:13", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "GOVZ270219P00032000", "bid": 0.85, "bid_size": 1.0, "ask": 2.2, "ask_size": 337.0, "iv": 0.3014, "open_interest": 10.0, "volume": 0.0, "delta": -0.3684, "gamma": 0.0921, "vega": 0.065, "theta": -0.0076, "rho": -0.0331, "theo": 1.1102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-10-19T12:31:07", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "GOVZ270219C00033000", "bid": 0.25, "bid_size": 826.0, "ask": 2.95, "ask_size": 341.0, "iv": 0.218, "open_interest": 0.0, "volume": 0.0, "delta": 0.5474, "gamma": 0.1039, "vega": 0.0682, "theta": -0.0074, "rho": 0.0414, "theo": 1.634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "GOVZ270219P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 341.0, "iv": 0.2021, "open_interest": 1.0, "volume": 0.0, "delta": -0.4649, "gamma": 0.1037, "vega": 0.0684, "theta": -0.0074, "rho": -0.0414, "theo": 1.4684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.14, "last_trade_time": "2026-10-01T14:18:45", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "GOVZ270219C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 341.0, "iv": 0.2282, "open_interest": 0.0, "volume": 0.0, "delta": 0.4461, "gamma": 0.1024, "vega": 0.0681, "theta": -0.0075, "rho": 0.0345, "theo": 1.2017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000002458692}, {"option": "GOVZ270219P00034000", "bid": 0.45, "bid_size": 341.0, "ask": 3.2, "ask_size": 341.0, "iv": 0.1933, "open_interest": 0.0, "volume": 0.0, "delta": -0.5654, "gamma": 0.102, "vega": 0.0678, "theta": -0.0073, "rho": -0.0497, "theo": 2.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000004917383}, {"option": "GOVZ270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 341.0, "iv": 0.2553, "open_interest": 0.0, "volume": 0.0, "delta": 0.3631, "gamma": 0.0909, "vega": 0.0648, "theta": -0.0076, "rho": 0.0288, "theo": 0.9493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "GOVZ270219P00035000", "bid": 1.1, "bid_size": 328.0, "ask": 3.9, "ask_size": 328.0, "iv": 0.1941, "open_interest": 0.0, "volume": 0.0, "delta": -0.647, "gamma": 0.0906, "vega": 0.0641, "theta": -0.0073, "rho": -0.0565, "theo": 2.7843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "GOVZ270219C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 341.0, "iv": 0.2814, "open_interest": 0.0, "volume": 0.0, "delta": 0.3026, "gamma": 0.0776, "vega": 0.0604, "theta": -0.0077, "rho": 0.0243, "theo": 0.7991, "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": 1.0}, {"option": "GOVZ270219P00036000", "bid": 1.85, "bid_size": 328.0, "ask": 4.7, "ask_size": 60.0, "iv": 0.1965, "open_interest": 0.0, "volume": 0.0, "delta": -0.7065, "gamma": 0.0774, "vega": 0.0594, "theta": -0.0072, "rho": -0.061, "theo": 3.6309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999989271164}, {"option": "GOVZ270219C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 341.0, "iv": 0.3054, "open_interest": 0.0, "volume": 0.0, "delta": 0.2587, "gamma": 0.066, "vega": 0.0561, "theta": -0.0077, "rho": 0.0209, "theo": 0.7012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "GOVZ270219P00037000", "bid": 2.65, "bid_size": 328.0, "ask": 5.6, "ask_size": 60.0, "iv": 0.1998, "open_interest": 0.0, "volume": 0.0, "delta": -0.7496, "gamma": 0.0661, "vega": 0.0549, "theta": -0.0072, "rho": -0.0642, "theo": 4.5283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "GOVZ270219C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 341.0, "iv": 0.3334, "open_interest": 0.0, "volume": 0.0, "delta": 0.226, "gamma": 0.0567, "vega": 0.0522, "theta": -0.0078, "rho": 0.0184, "theo": 0.6318, "change": 0.0, "open": 0.0, "high": 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": "GOVZ270219P00038000", "bid": 3.5, "bid_size": 328.0, "ask": 6.5, "ask_size": 60.0, "iv": 0.1944, "open_interest": 0.0, "volume": 0.0, "delta": -0.7819, "gamma": 0.0569, "vega": 0.0511, "theta": -0.007, "rho": -0.0658, "theo": 5.4533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "GOVZ270219C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 349.0, "iv": 0.3629, "open_interest": 0.0, "volume": 0.0, "delta": 0.2008, "gamma": 0.0492, "vega": 0.0488, "theta": -0.0078, "rho": 0.0162, "theo": 0.5795, "change": 0.0, "open": 0.0, "high": 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": "GOVZ270219P00039000", "bid": 4.4, "bid_size": 328.0, "ask": 7.4, "ask_size": 50.0, "iv": 0.1676, "open_interest": 4.0, "volume": 0.0, "delta": -0.8069, "gamma": 0.0495, "vega": 0.0473, "theta": -0.0069, "rho": -0.0671, "theo": 6.3951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-07-29T15:56:44", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "GOVZ270219C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 349.0, "iv": 0.3899, "open_interest": 0.0, "volume": 0.0, "delta": 0.1808, "gamma": 0.0433, "vega": 0.0457, "theta": -0.0077, "rho": 0.0147, "theo": 0.538, "change": 0.0, "open": 0.0, "high": 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": "GOVZ270219P00040000", "bid": 5.4, "bid_size": 328.0, "ask": 8.3, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8269, "gamma": 0.0436, "vega": 0.0443, "theta": -0.0068, "rho": -0.068, "theo": 7.3476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "GOVZ270219C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 349.0, "iv": 0.4149, "open_interest": 0.0, "volume": 0.0, "delta": 0.1645, "gamma": 0.0384, "vega": 0.0431, "theta": -0.0077, "rho": 0.0133, "theo": 0.504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "GOVZ270219P00041000", "bid": 6.4, "bid_size": 328.0, "ask": 9.3, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8432, "gamma": 0.0388, "vega": 0.0414, "theta": -0.0066, "rho": -0.0682, "theo": 8.3074, "change": 0.0, "open": 0.0, "high": 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": "GOVZ270219C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 340.0, "iv": 0.4434, "open_interest": 0.0, "volume": 0.0, "delta": 0.151, "gamma": 0.0344, "vega": 0.0407, "theta": -0.0077, "rho": 0.0123, "theo": 0.4754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "GOVZ270219P00042000", "bid": 7.3, "bid_size": 241.0, "ask": 10.3, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8568, "gamma": 0.0348, "vega": 0.0389, "theta": -0.0064, "rho": -0.0704, "theo": 9.2729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "GOVZ270521C00028000", "bid": 3.9, "bid_size": 339.0, "ask": 7.6, "ask_size": 224.0, "iv": 0.2792, "open_interest": 0.0, "volume": 0.0, "delta": 0.8076, "gamma": 0.0384, "vega": 0.0636, "theta": -0.0046, "rho": 0.0763, "theo": 6.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "GOVZ270521P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 275.0, "iv": 0.3408, "open_interest": 1.0, "volume": 0.0, "delta": -0.2062, "gamma": 0.0375, "vega": 0.0672, "theta": -0.0054, "rho": -0.0382, "theo": 0.9849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-07T09:42:30", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "GOVZ270521C00029000", "bid": 3.0, "bid_size": 330.0, "ask": 6.4, "ask_size": 264.0, "iv": 0.2309, "open_interest": 5.0, "volume": 0.0, "delta": 0.7752, "gamma": 0.0454, "vega": 0.0702, "theta": -0.0047, "rho": 0.0786, "theo": 5.1233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-10-07T11:05:43", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "GOVZ270521P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 275.0, "iv": 0.3126, "open_interest": 1.0, "volume": 0.0, "delta": -0.2383, "gamma": 0.0445, "vega": 0.0729, "theta": -0.0054, "rho": -0.0438, "theo": 1.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-06T14:45:28", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "GOVZ270521C00030000", "bid": 2.25, "bid_size": 339.0, "ask": 5.7, "ask_size": 272.0, "iv": 0.2322, "open_interest": 0.0, "volume": 0.0, "delta": 0.7346, "gamma": 0.0537, "vega": 0.0763, "theta": -0.0048, "rho": 0.0782, "theo": 4.2629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "GOVZ270521P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 275.0, "iv": 0.2823, "open_interest": 0.0, "volume": 0.0, "delta": -0.2786, "gamma": 0.0528, "vega": 0.0789, "theta": -0.0053, "rho": -0.0508, "theo": 1.2106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "GOVZ270521C00031000", "bid": 1.6, "bid_size": 330.0, "ask": 5.1, "ask_size": 264.0, "iv": 0.2361, "open_interest": 0.0, "volume": 0.0, "delta": 0.6832, "gamma": 0.0629, "vega": 0.0831, "theta": -0.0049, "rho": 0.0785, "theo": 3.4549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "GOVZ270521P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 275.0, "iv": 0.2556, "open_interest": 0.0, "volume": 0.0, "delta": -0.3296, "gamma": 0.062, "vega": 0.085, "theta": -0.0052, "rho": -0.0598, "theo": 1.3929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "GOVZ270521C00032000", "bid": 0.85, "bid_size": 341.0, "ask": 4.6, "ask_size": 275.0, "iv": 0.2309, "open_interest": 0.0, "volume": 0.0, "delta": 0.6193, "gamma": 0.0716, "vega": 0.089, "theta": -0.005, "rho": 0.0759, "theo": 2.733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12500011920929}, {"option": "GOVZ270521P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 275.0, "iv": 0.2305, "open_interest": 0.0, "volume": 0.0, "delta": -0.3927, "gamma": 0.0706, "vega": 0.0901, "theta": -0.0051, "rho": -0.0711, "theo": 1.662, "change": 0.0, "open": 0.0, "high": 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": "GOVZ270521C00033000", "bid": 0.3, "bid_size": 341.0, "ask": 4.0, "ask_size": 275.0, "iv": 0.2236, "open_interest": 0.0, "volume": 0.0, "delta": 0.5453, "gamma": 0.077, "vega": 0.0926, "theta": -0.0051, "rho": 0.0703, "theo": 2.142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6000000834465}, {"option": "GOVZ270521P00033000", "bid": 0.05, "bid_size": 826.0, "ask": 3.8, "ask_size": 275.0, "iv": 0.208, "open_interest": 0.0, "volume": 0.0, "delta": -0.4654, "gamma": 0.076, "vega": 0.093, "theta": -0.005, "rho": -0.0844, "theo": 2.0617, "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": 1.82499995268881}, {"option": "GOVZ270521C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 275.0, "iv": 0.2326, "open_interest": 0.0, "volume": 0.0, "delta": 0.4705, "gamma": 0.0767, "vega": 0.0931, "theta": -0.0052, "rho": 0.0641, "theo": 1.7096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999997913837}, {"option": "GOVZ270521P00034000", "bid": 0.8, "bid_size": 266.0, "ask": 4.4, "ask_size": 282.0, "iv": 0.2209, "open_interest": 0.0, "volume": 0.0, "delta": -0.5387, "gamma": 0.0759, "vega": 0.0928, "theta": -0.0049, "rho": -0.0985, "theo": 2.6185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "GOVZ270521C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 282.0, "iv": 0.2508, "open_interest": 0.0, "volume": 0.0, "delta": 0.4049, "gamma": 0.0718, "vega": 0.0908, "theta": -0.0052, "rho": 0.0568, "theo": 1.4178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "GOVZ270521P00035000", "bid": 1.15, "bid_size": 341.0, "ask": 5.0, "ask_size": 275.0, "iv": 0.2042, "open_interest": 0.0, "volume": 0.0, "delta": -0.6028, "gamma": 0.0711, "vega": 0.0901, "theta": -0.0048, "rho": -0.1119, "theo": 3.3132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87499988079071}, {"option": "GOVZ270521C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 275.0, "iv": 0.2665, "open_interest": 0.0, "volume": 0.0, "delta": 0.352, "gamma": 0.065, "vega": 0.0871, "theta": -0.0053, "rho": 0.0503, "theo": 1.2224, "change": 0.0, "open": 0.0, "high": 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": "GOVZ270521P00036000", "bid": 1.85, "bid_size": 328.0, "ask": 5.7, "ask_size": 261.0, "iv": 0.2044, "open_interest": 0.0, "volume": 0.0, "delta": -0.6543, "gamma": 0.0644, "vega": 0.0864, "theta": -0.0047, "rho": -0.1236, "theo": 4.1019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.4750000834465}, {"option": "GOVZ270521C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 275.0, "iv": 0.2836, "open_interest": 0.0, "volume": 0.0, "delta": 0.3105, "gamma": 0.0582, "vega": 0.0829, "theta": -0.0054, "rho": 0.0449, "theo": 1.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "GOVZ270521P00037000", "bid": 2.8, "bid_size": 339.0, "ask": 6.4, "ask_size": 60.0, "iv": 0.2136, "open_interest": 0.0, "volume": 0.0, "delta": -0.6947, "gamma": 0.0577, "vega": 0.0822, "theta": -0.0045, "rho": -0.1338, "theo": 4.9484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "GOVZ270521C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 275.0, "iv": 0.3002, "open_interest": 0.0, "volume": 0.0, "delta": 0.2777, "gamma": 0.0521, "vega": 0.079, "theta": -0.0054, "rho": 0.0401, "theo": 0.9863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "GOVZ270521P00038000", "bid": 3.6, "bid_size": 339.0, "ask": 7.1, "ask_size": 60.0, "iv": 0.2062, "open_interest": 0.0, "volume": 0.0, "delta": -0.7267, "gamma": 0.0516, "vega": 0.0779, "theta": -0.0044, "rho": -0.1427, "theo": 5.8298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "GOVZ1261120C00004000", "bid": 3.5, "bid_size": 312.0, "ask": 5.1, "ask_size": 312.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.0055, "vega": 0.005, "theta": -0.0683, "rho": 0.0047, "theo": 4.4141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "GOVZ1261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 325.0, "iv": 4.5416, "open_interest": 0.0, "volume": 0.0, "delta": -0.0428, "gamma": 0.0055, "vega": 0.005, "theta": -0.0706, "rho": -0.0005, "theo": 0.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "GOVZ1261120C00005000", "bid": 2.55, "bid_size": 312.0, "ask": 4.1, "ask_size": 312.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.0099, "vega": 0.0071, "theta": -0.0766, "rho": 0.0057, "theo": 3.4367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "GOVZ1261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 325.0, "iv": 3.4416, "open_interest": 0.0, "volume": 0.0, "delta": -0.066, "gamma": 0.0099, "vega": 0.0071, "theta": -0.0784, "rho": -0.0008, "theo": 0.1076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "GOVZ1261120C00006000", "bid": 1.55, "bid_size": 312.0, "ask": 3.1, "ask_size": 312.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8958, "gamma": 0.0184, "vega": 0.0102, "theta": -0.0852, "rho": 0.0066, "theo": 2.4706, "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": 2.52499997615814}, {"option": "GOVZ1261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 322.0, "iv": 2.5368, "open_interest": 0.0, "volume": 0.0, "delta": -0.1055, "gamma": 0.0185, "vega": 0.0102, "theta": -0.0865, "rho": -0.0012, "theo": 0.1401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "GOVZ1261120C00007000", "bid": 0.55, "bid_size": 312.0, "ask": 2.1, "ask_size": 312.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8175, "gamma": 0.0363, "vega": 0.0148, "theta": -0.094, "rho": 0.0069, "theo": 1.5336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "GOVZ1261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 325.0, "iv": 1.7381, "open_interest": 0.0, "volume": 0.0, "delta": -0.1841, "gamma": 0.0365, "vega": 0.0148, "theta": -0.0949, "rho": -0.002, "theo": 0.2019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "GOVZ1261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 312.0, "iv": 0.6573, "open_interest": 0.0, "volume": 0.0, "delta": 0.6308, "gamma": 0.0695, "vega": 0.0211, "theta": -0.1015, "rho": 0.006, "theo": 0.7131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "GOVZ1261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 325.0, "iv": 0.96, "open_interest": 0.0, "volume": 0.0, "delta": -0.3718, "gamma": 0.0698, "vega": 0.0211, "theta": -0.1022, "rho": -0.0037, "theo": 0.3808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "GOVZ1261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 325.0, "iv": 1.1314, "open_interest": 0.0, "volume": 0.0, "delta": 0.3567, "gamma": 0.0664, "vega": 0.0208, "theta": -0.1032, "rho": 0.0035, "theo": 0.3072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "GOVZ1261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 312.0, "iv": 0.4498, "open_interest": 0.0, "volume": 0.0, "delta": -0.6473, "gamma": 0.0668, "vega": 0.0207, "theta": -0.1034, "rho": -0.0059, "theo": 0.9758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "GOVZ1261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 325.0, "iv": 1.6295, "open_interest": 0.0, "volume": 0.0, "delta": 0.2196, "gamma": 0.043, "vega": 0.0165, "theta": -0.0985, "rho": 0.0021, "theo": 0.1932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "GOVZ1261120P00010000", "bid": 0.9, "bid_size": 312.0, "ask": 2.45, "ask_size": 312.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7846, "gamma": 0.0432, "vega": 0.0163, "theta": -0.0982, "rho": -0.007, "theo": 1.8628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "GOVZ1261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 322.0, "iv": 2.023, "open_interest": 0.0, "volume": 0.0, "delta": 0.1554, "gamma": 0.0294, "vega": 0.0133, "theta": -0.0921, "rho": 0.0015, "theo": 0.1447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "GOVZ1261120P00011000", "bid": 1.9, "bid_size": 312.0, "ask": 3.5, "ask_size": 312.0, "iv": 0.9435, "open_interest": 0.0, "volume": 0.0, "delta": -0.8487, "gamma": 0.0297, "vega": 0.013, "theta": -0.0914, "rho": -0.0074, "theo": 2.8147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "GOVZ1261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 322.0, "iv": 2.3537, "open_interest": 0.0, "volume": 0.0, "delta": 0.1191, "gamma": 0.0216, "vega": 0.011, "theta": -0.0857, "rho": 0.0011, "theo": 0.1167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "GOVZ1261120P00012000", "bid": 2.9, "bid_size": 312.0, "ask": 4.5, "ask_size": 312.0, "iv": 1.172, "open_interest": 0.0, "volume": 0.0, "delta": -0.885, "gamma": 0.0219, "vega": 0.0108, "theta": -0.0848, "rho": -0.0079, "theo": 3.7869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "GOVZ1261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 322.0, "iv": 2.6403, "open_interest": 0.0, "volume": 0.0, "delta": 0.0959, "gamma": 0.0168, "vega": 0.0094, "theta": -0.0799, "rho": 0.0009, "theo": 0.098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "GOVZ1261120P00013000", "bid": 3.9, "bid_size": 312.0, "ask": 5.5, "ask_size": 312.0, "iv": 1.3756, "open_interest": 0.0, "volume": 0.0, "delta": -0.9082, "gamma": 0.017, "vega": 0.0091, "theta": -0.0788, "rho": -0.0081, "theo": 4.7684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "GOVZ1261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 322.0, "iv": 2.8939, "open_interest": 0.0, "volume": 0.0, "delta": 0.0799, "gamma": 0.0135, "vega": 0.0082, "theta": -0.0747, "rho": 0.0007, "theo": 0.0846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "GOVZ1261120P00014000", "bid": 4.8, "bid_size": 312.0, "ask": 6.5, "ask_size": 312.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9243, "gamma": 0.0137, "vega": 0.0079, "theta": -0.0732, "rho": -0.008, "theo": 5.755, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "GOVZ", "security_type": "stock", "exchange_id": 3, "current_price": 33.245, "price_change": -0.535, "price_change_percent": -1.5838, "bid": 33.2, "ask": 33.24, "bid_size": 200, "ask_size": 200, "open": 33.35, "high": 33.35, "low": 33.24, "close": 33.245, "prev_day_close": 33.78, "volume": 10847, "iv30": 24.448, "iv30_change": 0.097, "iv30_change_percent": 0.3983, "seqno": 12688412369, "last_trade_time": "2026-11-10T09:49:33", "tick": "down"}, "symbol": "GOVZ"}