{"timestamp": "2026-11-03 19:39:52", "data": {"options": [{"option": "IAU261106C00050000", "bid": 23.3, "bid_size": 124.0, "ask": 24.9, "ask_size": 458.0, "iv": 2.6071, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": 0.0068, "theo": 23.7853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.08, "last_trade_time": "2026-11-02T15:47:02", "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "IAU261106P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 519.0, "iv": 2.9463, "open_interest": 2.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T15:57:11", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "IAU261106C00055000", "bid": 18.4, "bid_size": 19.0, "ask": 19.8, "ask_size": 458.0, "iv": 2.0627, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0006, "vega": 0.0003, "theta": -0.0001, "rho": 0.0075, "theo": 18.7898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "IAU261106P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1042.0, "iv": 2.4071, "open_interest": 2.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0006, "vega": 0.0003, "theta": -0.0025, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T15:57:11", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "IAU261106C00060000", "bid": 13.0, "bid_size": 128.0, "ask": 15.1, "ask_size": 453.0, "iv": 1.4911, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0019, "vega": 0.0008, "theta": -0.004, "rho": 0.0082, "theo": 13.7967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "IAU261106P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1322.0, "iv": 1.6255, "open_interest": 1.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0019, "vega": 0.0008, "theta": -0.0058, "rho": 0.0, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T15:47:27", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IAU261106C00065000", "bid": 8.4, "bid_size": 22.0, "ask": 9.9, "ask_size": 433.0, "iv": 1.1063, "open_interest": 1.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0081, "vega": 0.0024, "theta": -0.0151, "rho": 0.0088, "theo": 8.8132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.68, "last_trade_time": "2026-10-22T10:19:51", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "IAU261106P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1262.0, "iv": 1.1216, "open_interest": 15.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0081, "vega": 0.0024, "theta": -0.0162, "rho": -0.0001, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T15:54:44", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IAU261106C00070000", "bid": 3.6, "bid_size": 10.0, "ask": 4.8, "ask_size": 343.0, "iv": 0.6272, "open_interest": 12.0, "volume": 0.0, "delta": 0.9219, "gamma": 0.0526, "vega": 0.0101, "theta": -0.0581, "rho": 0.0088, "theo": 3.8945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.47, "last_trade_time": "2026-11-02T10:46:04", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "IAU261106P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 547.0, "iv": 0.3842, "open_interest": 115.0, "volume": 1.0, "delta": -0.079, "gamma": 0.0529, "vega": 0.0101, "theta": -0.0589, "rho": -0.0007, "theo": 0.0983, "change": 0.015, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-03T09:52:54", "percent_change": 20.0, "prev_day_close": 0.0750000029802322}, {"option": "IAU261106C00071000", "bid": 2.7, "bid_size": 13.0, "ask": 3.8, "ask_size": 461.0, "iv": 0.5424, "open_interest": 2.0, "volume": 0.0, "delta": 0.8771, "gamma": 0.0818, "vega": 0.014, "theta": -0.0776, "rho": 0.0085, "theo": 2.9485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-30T15:59:17", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "IAU261106P00071000", "bid": 0.1, "bid_size": 47.0, "ask": 0.15, "ask_size": 45.0, "iv": 0.3456, "open_interest": 9.0, "volume": 0.0, "delta": -0.1242, "gamma": 0.0826, "vega": 0.014, "theta": -0.0785, "rho": -0.0011, "theo": 0.1522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T15:51:54", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "IAU261106C00072000", "bid": 1.8, "bid_size": 30.0, "ask": 2.2, "ask_size": 34.0, "iv": 0.2992, "open_interest": 2.0, "volume": 12.0, "delta": 0.7987, "gamma": 0.1272, "vega": 0.0192, "theta": -0.1019, "rho": 0.0078, "theo": 2.0476, "change": -0.465, "open": 2.1, "high": 2.13, "low": 2.06, "tick": "no_change", "last_trade_price": 2.11, "last_trade_time": "2026-11-03T13:51:24", "percent_change": -18.0583, "prev_day_close": 2.57500004768372}, {"option": "IAU261106P00072000", "bid": 0.2, "bid_size": 30.0, "ask": 0.25, "ask_size": 18.0, "iv": 0.3107, "open_interest": 19.0, "volume": 0.0, "delta": -0.2038, "gamma": 0.1291, "vega": 0.0193, "theta": -0.1034, "rho": -0.0018, "theo": 0.2517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T15:54:44", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "IAU261106C00072500", "bid": 1.55, "bid_size": 33.0, "ask": 1.7, "ask_size": 35.0, "iv": 0.3047, "open_interest": 2.0, "volume": 12.0, "delta": 0.7394, "gamma": 0.1559, "vega": 0.0221, "theta": -0.1145, "rho": 0.0072, "theo": 1.6286, "change": -0.28, "open": 1.7, "high": 1.71, "low": 1.66, "tick": "no_change", "last_trade_price": 1.67, "last_trade_time": "2026-11-03T13:51:24", "percent_change": -14.359, "prev_day_close": 1.94999998807907}, {"option": "IAU261106P00072500", "bid": 0.3, "bid_size": 33.0, "ask": 0.4, "ask_size": 34.0, "iv": 0.3138, "open_interest": 50.0, "volume": 0.0, "delta": -0.2643, "gamma": 0.1586, "vega": 0.0222, "theta": -0.1165, "rho": -0.0022, "theo": 0.3335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T13:58:14", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "IAU261106C00073000", "bid": 1.2, "bid_size": 46.0, "ask": 1.35, "ask_size": 34.0, "iv": 0.3025, "open_interest": 28.0, "volume": 0.0, "delta": 0.6626, "gamma": 0.185, "vega": 0.0248, "theta": -0.1252, "rho": 0.0065, "theo": 1.2444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-02T13:03:30", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "IAU261106P00073000", "bid": 0.4, "bid_size": 158.0, "ask": 0.5, "ask_size": 21.0, "iv": 0.2899, "open_interest": 73.0, "volume": 1.0, "delta": -0.3428, "gamma": 0.1888, "vega": 0.0249, "theta": -0.1278, "rho": -0.0026, "theo": 0.4508, "change": 0.025, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T13:27:50", "percent_change": 5.88235, "prev_day_close": 0.424999997019768}, {"option": "IAU261106C00074000", "bid": 0.65, "bid_size": 11.0, "ask": 0.75, "ask_size": 55.0, "iv": 0.2939, "open_interest": 257.0, "volume": 2.0, "delta": 0.4621, "gamma": 0.2151, "vega": 0.027, "theta": -0.1294, "rho": 0.0046, "theo": 0.6392, "change": -0.275, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-03T11:49:26", "percent_change": -28.2051, "prev_day_close": 0.974999964237213}, {"option": "IAU261106P00074000", "bid": 0.85, "bid_size": 23.0, "ask": 0.95, "ask_size": 30.0, "iv": 0.2891, "open_interest": 163.0, "volume": 3.0, "delta": -0.5485, "gamma": 0.2205, "vega": 0.0268, "theta": -0.1328, "rho": -0.0038, "theo": 0.8524, "change": 0.02, "open": 0.82, "high": 0.82, "low": 0.82, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-11-03T10:06:23", "percent_change": 2.5, "prev_day_close": 0.799999982118606}, {"option": "IAU261106C00075000", "bid": 0.3, "bid_size": 20.0, "ask": 0.35, "ask_size": 62.0, "iv": 0.2871, "open_interest": 88.0, "volume": 15.0, "delta": 0.2683, "gamma": 0.1752, "vega": 0.0225, "theta": -0.1047, "rho": 0.0027, "theo": 0.3006, "change": -0.18, "open": 0.4, "high": 0.4, "low": 0.31, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-03T14:14:29", "percent_change": -36.0, "prev_day_close": 0.5}, {"option": "IAU261106P00075000", "bid": 1.5, "bid_size": 43.0, "ask": 1.6, "ask_size": 36.0, "iv": 0.2874, "open_interest": 91.0, "volume": 5.0, "delta": -0.7467, "gamma": 0.179, "vega": 0.0218, "theta": -0.1072, "rho": -0.0042, "theo": 1.5256, "change": 0.14, "open": 1.32, "high": 1.5, "low": 1.32, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-11-03T13:47:05", "percent_change": 10.3704, "prev_day_close": 1.35000002384186}, {"option": "IAU261106C00075500", "bid": 0.15, "bid_size": 293.0, "ask": 0.25, "ask_size": 238.0, "iv": 0.281, "open_interest": 14.0, "volume": 14.0, "delta": 0.1986, "gamma": 0.143, "vega": 0.0191, "theta": -0.0884, "rho": 0.002, "theo": 0.2096, "change": -0.14, "open": 0.3, "high": 0.3, "low": 0.2, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-03T13:58:23", "percent_change": -40.0, "prev_day_close": 0.350000008940697}, {"option": "IAU261106P00075500", "bid": 1.8, "bid_size": 56.0, "ask": 2.15, "ask_size": 59.0, "iv": 0.3049, "open_interest": 12.0, "volume": 8.0, "delta": -0.8172, "gamma": 0.146, "vega": 0.0179, "theta": -0.0898, "rho": -0.0038, "theo": 1.9408, "change": 0.165, "open": 1.64, "high": 1.9, "low": 1.64, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-11-03T13:47:05", "percent_change": 9.56522, "prev_day_close": 1.72499996423721}, {"option": "IAU261106C00076000", "bid": 0.1, "bid_size": 51.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.2824, "open_interest": 71.0, "volume": 17.0, "delta": 0.1473, "gamma": 0.1131, "vega": 0.0158, "theta": -0.0732, "rho": 0.0014, "theo": 0.1499, "change": -0.1, "open": 0.21, "high": 0.21, "low": 0.11, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T14:20:51", "percent_change": -40.0, "prev_day_close": 0.250000007450581}, {"option": "IAU261106P00076000", "bid": 2.25, "bid_size": 27.0, "ask": 2.6, "ask_size": 28.0, "iv": 0.3243, "open_interest": 29.0, "volume": 4.0, "delta": -0.8688, "gamma": 0.116, "vega": 0.0144, "theta": -0.0736, "rho": -0.0036, "theo": 2.3869, "change": 0.245, "open": 2.29, "high": 2.33, "low": 2.27, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-11-03T13:44:46", "percent_change": 11.8072, "prev_day_close": 2.07499998807907}, {"option": "IAU261106C00076500", "bid": 0.05, "bid_size": 169.0, "ask": 0.15, "ask_size": 178.0, "iv": 0.3055, "open_interest": 56.0, "volume": 10.0, "delta": 0.1104, "gamma": 0.0882, "vega": 0.013, "theta": -0.0602, "rho": 0.0011, "theo": 0.1101, "change": -0.07, "open": 0.1, "high": 0.12, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T14:20:51", "percent_change": -46.6667, "prev_day_close": 0.150000002235174}, {"option": "IAU261106P00076500", "bid": 2.7, "bid_size": 14.0, "ask": 3.2, "ask_size": 25.0, "iv": 0.3861, "open_interest": 7.0, "volume": 0.0, "delta": -0.9059, "gamma": 0.0912, "vega": 0.0115, "theta": -0.0598, "rho": -0.0033, "theo": 2.8524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-22T10:08:44", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "IAU261106C00077000", "bid": 0.05, "bid_size": 35.0, "ask": 0.1, "ask_size": 47.0, "iv": 0.3214, "open_interest": 113.0, "volume": 29.0, "delta": 0.084, "gamma": 0.0687, "vega": 0.0106, "theta": -0.0495, "rho": 0.0008, "theo": 0.0829, "change": 0.0, "open": 0.06, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T14:21:31", "percent_change": -3.35276e-06, "prev_day_close": 0.100000003352761}, {"option": "IAU261106P00077000", "bid": 2.8, "bid_size": 35.0, "ask": 3.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 37.0, "volume": 4.0, "delta": -0.9325, "gamma": 0.0712, "vega": 0.009, "theta": -0.0487, "rho": -0.0029, "theo": 3.3301, "change": 0.1, "open": 2.95, "high": 2.95, "low": 2.95, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-03T09:42:35", "percent_change": 3.50877, "prev_day_close": 2.85000002384186}, {"option": "IAU261106C00077500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 188.0, "iv": 0.3582, "open_interest": 16.0, "volume": 7.0, "delta": 0.0648, "gamma": 0.0537, "vega": 0.0088, "theta": -0.0409, "rho": 0.0006, "theo": 0.0638, "change": -0.065, "open": 0.09, "high": 0.09, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T14:21:31", "percent_change": -86.6667, "prev_day_close": 0.0750000011175871}, {"option": "IAU261106P00077500", "bid": 2.8, "bid_size": 36.0, "ask": 4.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": -0.9512, "gamma": 0.0553, "vega": 0.0067, "theta": -0.0401, "rho": -0.0021, "theo": 3.8156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.45, "last_trade_time": "2026-11-02T15:00:49", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "IAU261106C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.3188, "open_interest": 296.0, "volume": 0.0, "delta": 0.0508, "gamma": 0.0423, "vega": 0.0072, "theta": -0.034, "rho": 0.0005, "theo": 0.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:57:17", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "IAU261106P00078000", "bid": 3.9, "bid_size": 33.0, "ask": 4.4, "ask_size": 15.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": -0.9648, "gamma": 0.0427, "vega": 0.0053, "theta": -0.0338, "rho": -0.0021, "theo": 4.3058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.92, "last_trade_time": "2026-11-02T11:05:44", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "IAU261106C00078500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 869.0, "iv": 0.4288, "open_interest": 56.0, "volume": 3.0, "delta": 0.0403, "gamma": 0.0336, "vega": 0.006, "theta": -0.0284, "rho": 0.0004, "theo": 0.0399, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T11:24:49", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "IAU261106P00078500", "bid": 3.8, "bid_size": 41.0, "ask": 5.0, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9744, "gamma": 0.0327, "vega": 0.0038, "theta": -0.029, "rho": -0.0014, "theo": 4.7993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.84, "last_trade_time": "2026-10-27T10:28:30", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "IAU261106C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.3786, "open_interest": 38.0, "volume": 0.0, "delta": 0.0323, "gamma": 0.0269, "vega": 0.005, "theta": -0.0239, "rho": 0.0003, "theo": 0.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-02T15:36:18", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "IAU261106P00079000", "bid": 4.3, "bid_size": 32.0, "ask": 5.5, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.025, "vega": 0.0031, "theta": -0.0256, "rho": -0.0014, "theo": 5.2949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.04, "last_trade_time": "2026-10-28T11:38:01", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "IAU261106C00079500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 22.0, "iv": 0.4588, "open_interest": 3.0, "volume": 0.0, "delta": 0.0263, "gamma": 0.0217, "vega": 0.0042, "theta": -0.0202, "rho": 0.0003, "theo": 0.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T14:53:01", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "IAU261106P00079500", "bid": 4.8, "bid_size": 33.0, "ask": 6.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9865, "gamma": 0.019, "vega": 0.0022, "theta": -0.0231, "rho": -0.0008, "theo": 5.7919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-29T09:50:02", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "IAU261106C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.4362, "open_interest": 89.0, "volume": 0.0, "delta": 0.0216, "gamma": 0.0177, "vega": 0.0036, "theta": -0.0172, "rho": 0.0002, "theo": 0.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T14:53:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IAU261106P00080000", "bid": 5.2, "bid_size": 33.0, "ask": 6.6, "ask_size": 23.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0143, "vega": 0.0016, "theta": -0.0215, "rho": -0.0008, "theo": 6.2899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.77, "last_trade_time": "2026-11-02T13:09:41", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "IAU261106C00080500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1210.0, "iv": 0.6244, "open_interest": 17.0, "volume": 0.0, "delta": 0.0179, "gamma": 0.0145, "vega": 0.0031, "theta": -0.0148, "rho": 0.0002, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:38:18", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IAU261106P00080500", "bid": 5.7, "bid_size": 34.0, "ask": 7.2, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0109, "vega": 0.0014, "theta": -0.0201, "rho": -0.0007, "theo": 6.7883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.93, "last_trade_time": "2026-10-12T11:28:54", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "IAU261106C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1067.0, "iv": 0.6279, "open_interest": 63.0, "volume": 1.0, "delta": 0.0149, "gamma": 0.012, "vega": 0.0026, "theta": -0.0127, "rho": 0.0001, "theo": 0.0155, "change": 0.09, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-03T14:17:21", "percent_change": 90.0, "prev_day_close": 0.100000001490116}, {"option": "IAU261106P00081000", "bid": 6.2, "bid_size": 33.0, "ask": 7.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0082, "vega": 0.0009, "theta": -0.0192, "rho": -0.0003, "theo": 7.2874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.48, "last_trade_time": "2026-10-02T15:23:32", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "IAU261106C00081500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1176.0, "iv": 0.624, "open_interest": 22.0, "volume": 1.0, "delta": 0.0126, "gamma": 0.01, "vega": 0.0022, "theta": -0.011, "rho": 0.0001, "theo": 0.0132, "change": 0.175, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T14:17:21", "percent_change": 700.0, "prev_day_close": 0.025000000372529}, {"option": "IAU261106P00081500", "bid": 6.7, "bid_size": 33.0, "ask": 8.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0062, "vega": 0.0007, "theta": -0.0187, "rho": -0.0004, "theo": 7.7868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.59, "last_trade_time": "2026-10-16T15:50:01", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "IAU261106C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1035.0, "iv": 0.6092, "open_interest": 80.0, "volume": 1.0, "delta": 0.0106, "gamma": 0.0084, "vega": 0.002, "theta": -0.0096, "rho": 0.0001, "theo": 0.0113, "change": 0.02, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-03T14:20:51", "percent_change": 40.0, "prev_day_close": 0.0500000007450581}, {"option": "IAU261106P00082000", "bid": 7.2, "bid_size": 33.0, "ask": 8.6, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0046, "vega": 0.0006, "theta": -0.0181, "rho": -0.0003, "theo": 8.2862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.89, "last_trade_time": "2026-10-02T09:32:06", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "IAU261106C00082500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1631.0, "iv": 0.757, "open_interest": 4.0, "volume": 1.0, "delta": 0.0091, "gamma": 0.0071, "vega": 0.0017, "theta": -0.0084, "rho": 0.0001, "theo": 0.0098, "change": -0.11, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-03T14:20:51", "percent_change": -44.0, "prev_day_close": 0.25}, {"option": "IAU261106P00082500", "bid": 7.7, "bid_size": 33.0, "ask": 9.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0035, "vega": 0.0004, "theta": -0.0178, "rho": -0.0001, "theo": 8.7858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-10-15T09:53:41", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "IAU261106C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1307.0, "iv": 0.7545, "open_interest": 17.0, "volume": 1.0, "delta": 0.0078, "gamma": 0.006, "vega": 0.0015, "theta": -0.0074, "rho": 0.0001, "theo": 0.0085, "change": -0.025, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T14:18:55", "percent_change": -11.1111, "prev_day_close": 0.224999994039536}, {"option": "IAU261106P00083000", "bid": 8.2, "bid_size": 33.0, "ask": 9.6, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0027, "vega": 0.0002, "theta": -0.0176, "rho": -0.0001, "theo": 9.2857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.91, "last_trade_time": "2026-09-24T11:34:12", "percent_change": 0.0, "prev_day_close": 8.85000038146973}, {"option": "IAU261106C00083500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1314.0, "iv": 0.785, "open_interest": 21.0, "volume": 1.0, "delta": 0.0067, "gamma": 0.0051, "vega": 0.0013, "theta": -0.0065, "rho": 0.0001, "theo": 0.0074, "change": 0.025, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T14:18:55", "percent_change": 14.2857, "prev_day_close": 0.174999997019768}, {"option": "IAU261106P00083500", "bid": 8.7, "bid_size": 33.0, "ask": 10.1, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.002, "vega": 0.0002, "theta": -0.0174, "rho": -0.0001, "theo": 9.7855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000038146973}, {"option": "IAU261106C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1744.0, "iv": 0.9408, "open_interest": 46.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0044, "vega": 0.0012, "theta": -0.0058, "rho": 0.0001, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-02T15:38:44", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "IAU261106P00084000", "bid": 9.2, "bid_size": 33.0, "ask": 10.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0015, "vega": 0.0002, "theta": -0.0173, "rho": -0.0001, "theo": 10.2853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-10-19T15:34:58", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "IAU261106C00084500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1683.0, "iv": 0.9734, "open_interest": 6.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0038, "vega": 0.001, "theta": -0.0051, "rho": 0.0, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T15:35:01", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "IAU261106P00084500", "bid": 9.7, "bid_size": 34.0, "ask": 11.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0011, "vega": 0.0002, "theta": -0.0172, "rho": 0.0, "theo": 10.7852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "IAU261106C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1725.0, "iv": 1.0056, "open_interest": 22.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0033, "vega": 0.0009, "theta": -0.0046, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-02T15:35:01", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "IAU261106P00085000", "bid": 10.9, "bid_size": 17.0, "ask": 11.4, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0009, "vega": 0.0001, "theta": -0.0171, "rho": 0.0, "theo": 11.2852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-02T10:45:32", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "IAU261106C00085500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1769.0, "iv": 1.0082, "open_interest": 101.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0028, "vega": 0.0008, "theta": -0.0041, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T15:35:17", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "IAU261106P00085500", "bid": 11.3, "bid_size": 29.0, "ask": 12.1, "ask_size": 30.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0171, "rho": 0.0, "theo": 11.7851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.54, "last_trade_time": "2026-11-02T11:29:26", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "IAU261106C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1725.0, "iv": 1.0688, "open_interest": 7.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0025, "vega": 0.0007, "theta": -0.0037, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T15:35:17", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "IAU261106P00086000", "bid": 11.9, "bid_size": 22.0, "ask": 12.4, "ask_size": 24.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0171, "rho": 0.0, "theo": 12.2851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.96, "last_trade_time": "2026-11-02T11:29:26", "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "IAU261106C00086500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1727.0, "iv": 1.0998, "open_interest": 3.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0022, "vega": 0.0006, "theta": -0.0033, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T15:43:29", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "IAU261106P00086500", "bid": 12.4, "bid_size": 17.0, "ask": 12.9, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0004, "vega": 0.0, "theta": -0.017, "rho": 0.0, "theo": 12.7851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "IAU261106C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1726.0, "iv": 1.1304, "open_interest": 1.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0019, "vega": 0.0006, "theta": -0.003, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-02T15:43:29", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "IAU261106P00087000", "bid": 13.1, "bid_size": 80.0, "ask": 13.5, "ask_size": 189.0, "iv": 0.8457, "open_interest": 0.0, "volume": 191.0, "delta": -0.9998, "gamma": 0.0003, "vega": 0.0, "theta": -0.017, "rho": 0.0, "theo": 13.285, "change": 0.5, "open": 13.53, "high": 13.53, "low": 13.12, "tick": "no_change", "last_trade_price": 13.3, "last_trade_time": "2026-11-03T13:52:32", "percent_change": 3.90625, "prev_day_close": 12.7999997138977}, {"option": "IAU261106C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1723.0, "iv": 1.1907, "open_interest": 0.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0015, "vega": 0.0005, "theta": -0.0024, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-02T15:45:50", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "IAU261106P00088000", "bid": 14.1, "bid_size": 218.0, "ask": 14.5, "ask_size": 200.0, "iv": 0.8946, "open_interest": 0.0, "volume": 191.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": -0.017, "rho": 0.0, "theo": 14.285, "change": 0.49, "open": 14.46, "high": 14.46, "low": 14.1, "tick": "no_change", "last_trade_price": 14.29, "last_trade_time": "2026-11-03T13:52:32", "percent_change": 3.55073, "prev_day_close": 13.7999997138977}, {"option": "IAU261106C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1747.0, "iv": 1.2496, "open_interest": 0.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0012, "vega": 0.0004, "theta": -0.002, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T15:45:50", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "IAU261106P00089000", "bid": 15.0, "bid_size": 24.0, "ask": 15.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.017, "rho": 0.0, "theo": 15.285, "change": 0.45, "open": 15.36, "high": 15.36, "low": 15.25, "tick": "down", "last_trade_price": 15.25, "last_trade_time": "2026-11-03T13:25:03", "percent_change": 3.04054, "prev_day_close": 14.7999997138977}, {"option": "IAU261106C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1736.0, "iv": 1.3073, "open_interest": 8.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0009, "vega": 0.0003, "theta": -0.0017, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-02T15:46:34", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "IAU261106P00090000", "bid": 16.0, "bid_size": 24.0, "ask": 16.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.017, "rho": 0.0, "theo": 16.285, "change": 0.44, "open": 16.3, "high": 16.3, "low": 16.24, "tick": "down", "last_trade_price": 16.24, "last_trade_time": "2026-11-03T13:25:03", "percent_change": 2.78481, "prev_day_close": 15.7999997138977}, {"option": "IAU261106C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1907.0, "iv": 1.5607, "open_interest": 8.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0008, "vega": 0.0003, "theta": -0.0014, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T15:46:34", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "IAU261106P00091000", "bid": 15.9, "bid_size": 39.0, "ask": 18.1, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.017, "rho": 0.0, "theo": 17.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7999997138977}, {"option": "IAU261106C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1717.0, "iv": 1.4192, "open_interest": 1.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0006, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T15:47:38", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "IAU261106P00092000", "bid": 16.9, "bid_size": 34.0, "ask": 19.1, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.017, "rho": 0.0, "theo": 18.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "IAU261106C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1554.0, "iv": 1.5793, "open_interest": 1.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T15:47:38", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IAU261106P00095000", "bid": 19.9, "bid_size": 33.0, "ask": 22.1, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.017, "rho": 0.0, "theo": 21.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "IAU261106C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.3543, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T15:08:45", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IAU261106P00100000", "bid": 24.8, "bid_size": 34.0, "ask": 27.2, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.017, "rho": 0.0, "theo": 26.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "IAU261106C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1020.0, "iv": 2.2491, "open_interest": 4.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-02T15:01:17", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "IAU261106P00105000", "bid": 29.8, "bid_size": 34.0, "ask": 32.2, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.017, "rho": 0.0, "theo": 31.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "IAU261106C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1022.0, "iv": 2.4764, "open_interest": 4.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-02T15:01:17", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "IAU261106P00110000", "bid": 34.8, "bid_size": 34.0, "ask": 37.2, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.017, "rho": 0.0, "theo": 36.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "IAU261113C00050000", "bid": 22.8, "bid_size": 152.0, "ask": 25.1, "ask_size": 540.0, "iv": 1.1909, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0002, "theta": 0.0, "rho": 0.0164, "theo": 23.8432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "IAU261113P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 502.0, "iv": 1.4979, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "IAU261113C00055000", "bid": 18.0, "bid_size": 144.0, "ask": 20.2, "ask_size": 509.0, "iv": 1.0922, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0007, "vega": 0.0007, "theta": 0.0, "rho": 0.018, "theo": 18.8528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3499994277954}, {"option": "IAU261113P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 779.0, "iv": 1.191, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0007, "vega": 0.0007, "theta": -0.0016, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "IAU261113C00060000", "bid": 13.0, "bid_size": 145.0, "ask": 15.2, "ask_size": 555.0, "iv": 0.8162, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0026, "vega": 0.0021, "theta": -0.0025, "rho": 0.0196, "theo": 13.8678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "IAU261113P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 950.0, "iv": 0.9023, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0026, "vega": 0.0021, "theta": -0.0043, "rho": -0.0001, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "IAU261113C00065000", "bid": 7.9, "bid_size": 161.0, "ask": 10.2, "ask_size": 553.0, "iv": 0.5224, "open_interest": 0.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0117, "vega": 0.0072, "theta": -0.0114, "rho": 0.0207, "theo": 8.9078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "IAU261113P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 28.0, "iv": 0.4037, "open_interest": 7.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0118, "vega": 0.0072, "theta": -0.0126, "rho": -0.0006, "theo": 0.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-30T14:06:33", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "IAU261113C00070000", "bid": 3.8, "bid_size": 26.0, "ask": 5.0, "ask_size": 547.0, "iv": 0.3898, "open_interest": 16.0, "volume": 0.0, "delta": 0.8671, "gamma": 0.0589, "vega": 0.0268, "theta": -0.0379, "rho": 0.0197, "theo": 4.1188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.61, "last_trade_time": "2026-10-30T13:50:20", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "IAU261113P00070000", "bid": 0.2, "bid_size": 55.0, "ask": 0.25, "ask_size": 63.0, "iv": 0.2876, "open_interest": 0.0, "volume": 1.0, "delta": -0.1352, "gamma": 0.0597, "vega": 0.027, "theta": -0.0389, "rho": -0.0029, "theo": 0.2496, "change": -0.375, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T09:55:16", "percent_change": -88.2353, "prev_day_close": 0.425000011920929}, {"option": "IAU261113C00071000", "bid": 2.9, "bid_size": 24.0, "ask": 4.1, "ask_size": 548.0, "iv": 0.3521, "open_interest": 1.0, "volume": 0.0, "delta": 0.8084, "gamma": 0.0792, "vega": 0.0338, "theta": -0.0463, "rho": 0.0185, "theo": 3.2428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-30T13:53:08", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "IAU261113P00071000", "bid": 0.3, "bid_size": 54.0, "ask": 0.4, "ask_size": 23.0, "iv": 0.2734, "open_interest": 23.0, "volume": 0.0, "delta": -0.1949, "gamma": 0.0803, "vega": 0.0341, "theta": -0.0474, "rho": -0.004, "theo": 0.374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-10-30T15:02:25", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "IAU261113C00072000", "bid": 2.35, "bid_size": 18.0, "ask": 2.55, "ask_size": 57.0, "iv": 0.27, "open_interest": 0.0, "volume": 0.0, "delta": 0.7262, "gamma": 0.1017, "vega": 0.0411, "theta": -0.0544, "rho": 0.0168, "theo": 2.4358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "IAU261113P00072000", "bid": 0.5, "bid_size": 89.0, "ask": 0.6, "ask_size": 79.0, "iv": 0.262, "open_interest": 14.0, "volume": 1.0, "delta": -0.2785, "gamma": 0.1034, "vega": 0.0412, "theta": -0.0556, "rho": -0.0056, "theo": 0.5684, "change": 0.075, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-03T11:13:23", "percent_change": 14.2857, "prev_day_close": 0.525000005960464}, {"option": "IAU261113C00072500", "bid": 2.0, "bid_size": 12.0, "ask": 2.25, "ask_size": 46.0, "iv": 0.2734, "open_interest": 3.0, "volume": 0.0, "delta": 0.6753, "gamma": 0.1123, "vega": 0.0443, "theta": -0.0578, "rho": 0.0157, "theo": 2.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.51, "last_trade_time": "2026-11-02T10:49:18", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "IAU261113P00072500", "bid": 0.65, "bid_size": 66.0, "ask": 0.8, "ask_size": 67.0, "iv": 0.2657, "open_interest": 6.0, "volume": 1.0, "delta": -0.3304, "gamma": 0.1142, "vega": 0.0444, "theta": -0.059, "rho": -0.0065, "theo": 0.7027, "change": 0.075, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-03T11:51:00", "percent_change": 12.0, "prev_day_close": 0.625}, {"option": "IAU261113C00073000", "bid": 1.7, "bid_size": 19.0, "ask": 1.9, "ask_size": 51.0, "iv": 0.2705, "open_interest": 0.0, "volume": 0.0, "delta": 0.6185, "gamma": 0.1212, "vega": 0.0468, "theta": -0.0604, "rho": 0.0144, "theo": 1.7316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.99999994039536}, {"option": "IAU261113P00073000", "bid": 0.8, "bid_size": 72.0, "ask": 0.95, "ask_size": 62.0, "iv": 0.2574, "open_interest": 18.0, "volume": 4.0, "delta": -0.3883, "gamma": 0.1234, "vega": 0.0469, "theta": -0.0616, "rho": -0.0074, "theo": 0.868, "change": 0.095, "open": 0.85, "high": 0.87, "low": 0.81, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-11-03T13:38:24", "percent_change": 12.2581, "prev_day_close": 0.775000005960464}, {"option": "IAU261113C00073500", "bid": 1.4, "bid_size": 9.0, "ask": 1.6, "ask_size": 56.0, "iv": 0.2669, "open_interest": 60.0, "volume": 0.0, "delta": 0.5571, "gamma": 0.1272, "vega": 0.0485, "theta": -0.0618, "rho": 0.013, "theo": 1.4294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.73, "last_trade_time": "2026-11-02T09:34:54", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "IAU261113P00073500", "bid": 1.0, "bid_size": 50.0, "ask": 1.15, "ask_size": 37.0, "iv": 0.2537, "open_interest": 3.0, "volume": 0.0, "delta": -0.451, "gamma": 0.1296, "vega": 0.0484, "theta": -0.063, "rho": -0.0084, "theo": 1.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-10-29T09:38:22", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "IAU261113C00074000", "bid": 1.1, "bid_size": 31.0, "ask": 1.35, "ask_size": 58.0, "iv": 0.2624, "open_interest": 11.0, "volume": 0.0, "delta": 0.493, "gamma": 0.1297, "vega": 0.0489, "theta": -0.062, "rho": 0.0116, "theo": 1.1647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-30T15:44:21", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "IAU261113P00074000", "bid": 1.2, "bid_size": 48.0, "ask": 1.4, "ask_size": 42.0, "iv": 0.2486, "open_interest": 14.0, "volume": 2.0, "delta": -0.5164, "gamma": 0.1322, "vega": 0.0487, "theta": -0.0631, "rho": -0.0093, "theo": 1.3073, "change": 0.1, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-03T13:38:24", "percent_change": 8.33333, "prev_day_close": 1.19999998807907}, {"option": "IAU261113C00074500", "bid": 0.9, "bid_size": 10.0, "ask": 1.1, "ask_size": 53.0, "iv": 0.2619, "open_interest": 3.0, "volume": 0.0, "delta": 0.4288, "gamma": 0.128, "vega": 0.0482, "theta": -0.0607, "rho": 0.0101, "theo": 0.9389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-11-02T13:46:35", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "IAU261113P00074500", "bid": 1.5, "bid_size": 75.0, "ask": 1.7, "ask_size": 74.0, "iv": 0.2523, "open_interest": 73.0, "volume": 11.0, "delta": -0.582, "gamma": 0.1308, "vega": 0.0477, "theta": -0.0618, "rho": -0.01, "theo": 1.5855, "change": 0.155, "open": 1.37, "high": 1.58, "low": 1.37, "tick": "no_change", "last_trade_price": 1.58, "last_trade_time": "2026-11-03T12:40:20", "percent_change": 10.8772, "prev_day_close": 1.42499995231628}, {"option": "IAU261113C00075000", "bid": 0.7, "bid_size": 30.0, "ask": 0.8, "ask_size": 45.0, "iv": 0.2495, "open_interest": 20.0, "volume": 26.0, "delta": 0.3673, "gamma": 0.1226, "vega": 0.0463, "theta": -0.0582, "rho": 0.0086, "theo": 0.7509, "change": -0.185, "open": 0.85, "high": 0.86, "low": 0.74, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-03T14:14:29", "percent_change": -20.0, "prev_day_close": 0.925000011920929}, {"option": "IAU261113P00075000", "bid": 1.8, "bid_size": 61.0, "ask": 1.95, "ask_size": 22.0, "iv": 0.2437, "open_interest": 27.0, "volume": 5.0, "delta": -0.6449, "gamma": 0.1255, "vega": 0.0453, "theta": -0.0593, "rho": -0.0106, "theo": 1.9021, "change": -0.075, "open": 1.67, "high": 1.67, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-03T09:52:17", "percent_change": -4.34783, "prev_day_close": 1.72500002384186}, {"option": "IAU261113C00075500", "bid": 0.55, "bid_size": 40.0, "ask": 0.75, "ask_size": 96.0, "iv": 0.2634, "open_interest": 12.0, "volume": 0.0, "delta": 0.3105, "gamma": 0.1141, "vega": 0.0435, "theta": -0.0547, "rho": 0.0073, "theo": 0.5978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T14:27:41", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "IAU261113P00075500", "bid": 2.15, "bid_size": 55.0, "ask": 2.35, "ask_size": 36.0, "iv": 0.2505, "open_interest": 13.0, "volume": 0.0, "delta": -0.7031, "gamma": 0.1174, "vega": 0.0424, "theta": -0.0559, "rho": -0.011, "theo": 2.254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-02T11:33:30", "percent_change": 0.0, "prev_day_close": 2.05000007152557}, {"option": "IAU261113C00076000", "bid": 0.4, "bid_size": 21.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.2479, "open_interest": 81.0, "volume": 0.0, "delta": 0.2599, "gamma": 0.1036, "vega": 0.04, "theta": -0.0506, "rho": 0.0061, "theo": 0.4752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T14:27:49", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "IAU261113P00076000", "bid": 2.25, "bid_size": 59.0, "ask": 2.75, "ask_size": 26.0, "iv": 0.2163, "open_interest": 9.0, "volume": 0.0, "delta": -0.7551, "gamma": 0.1073, "vega": 0.0387, "theta": -0.0519, "rho": -0.0112, "theo": 2.6371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-11-02T13:28:17", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "IAU261113C00076500", "bid": 0.3, "bid_size": 25.0, "ask": 0.45, "ask_size": 92.0, "iv": 0.2572, "open_interest": 1.0, "volume": 6.0, "delta": 0.2161, "gamma": 0.0922, "vega": 0.0362, "theta": -0.0461, "rho": 0.0051, "theo": 0.3782, "change": -0.1, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-03T10:11:31", "percent_change": -20.0, "prev_day_close": 0.500000014901161}, {"option": "IAU261113P00076500", "bid": 2.1, "bid_size": 173.0, "ask": 3.1, "ask_size": 24.0, "iv": 0.0, "open_interest": 8.0, "volume": 1.0, "delta": -0.8003, "gamma": 0.0963, "vega": 0.0343, "theta": -0.0477, "rho": -0.0111, "theo": 3.0465, "change": 0.25, "open": 2.85, "high": 2.85, "low": 2.85, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-11-03T10:01:57", "percent_change": 9.61538, "prev_day_close": 2.60000002384186}, {"option": "IAU261113C00077000", "bid": 0.2, "bid_size": 295.0, "ask": 0.4, "ask_size": 405.0, "iv": 0.262, "open_interest": 9.0, "volume": 2.0, "delta": 0.179, "gamma": 0.0808, "vega": 0.0324, "theta": -0.0415, "rho": 0.0042, "theo": 0.302, "change": -0.065, "open": 0.31, "high": 0.31, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-03T10:56:11", "percent_change": -17.3333, "prev_day_close": 0.375}, {"option": "IAU261113P00077000", "bid": 3.2, "bid_size": 22.0, "ask": 3.6, "ask_size": 24.0, "iv": 0.2346, "open_interest": 14.0, "volume": 4.0, "delta": -0.8387, "gamma": 0.0852, "vega": 0.0301, "theta": -0.0434, "rho": -0.011, "theo": 3.4766, "change": 0.0, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-03T09:42:35", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "IAU261113C00077500", "bid": 0.15, "bid_size": 192.0, "ask": 0.3, "ask_size": 249.0, "iv": 0.2617, "open_interest": 4.0, "volume": 3.0, "delta": 0.148, "gamma": 0.07, "vega": 0.0287, "theta": -0.0372, "rho": 0.0035, "theo": 0.2424, "change": -0.04, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-03T09:59:12", "percent_change": -13.3333, "prev_day_close": 0.300000004470348}, {"option": "IAU261113P00077500", "bid": 3.0, "bid_size": 81.0, "ask": 4.2, "ask_size": 54.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.8712, "gamma": 0.0744, "vega": 0.0258, "theta": -0.0394, "rho": -0.0102, "theo": 3.9236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.92, "last_trade_time": "2026-10-26T10:03:43", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "IAU261113C00078000", "bid": 0.1, "bid_size": 245.0, "ask": 0.25, "ask_size": 394.0, "iv": 0.2651, "open_interest": 43.0, "volume": 25.0, "delta": 0.1225, "gamma": 0.0602, "vega": 0.0253, "theta": -0.0331, "rho": 0.0029, "theo": 0.1956, "change": -0.055, "open": 0.18, "high": 0.18, "low": 0.15, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-03T10:42:11", "percent_change": -24.4444, "prev_day_close": 0.225000008940697}, {"option": "IAU261113P00078000", "bid": 3.1, "bid_size": 52.0, "ask": 5.4, "ask_size": 70.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.8981, "gamma": 0.0648, "vega": 0.0218, "theta": -0.0355, "rho": -0.0092, "theo": 4.3837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.69, "last_trade_time": "2026-11-02T10:29:31", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "IAU261113C00078500", "bid": 0.05, "bid_size": 63.0, "ask": 0.7, "ask_size": 1144.0, "iv": 0.3621, "open_interest": 10.0, "volume": 0.0, "delta": 0.1015, "gamma": 0.0514, "vega": 0.0222, "theta": -0.0293, "rho": 0.0024, "theo": 0.1589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-02T09:52:04", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "IAU261113P00078500", "bid": 3.9, "bid_size": 46.0, "ask": 5.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9199, "gamma": 0.0562, "vega": 0.0184, "theta": -0.0317, "rho": -0.0092, "theo": 4.8537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-29T09:36:20", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "IAU261113C00079000", "bid": 0.05, "bid_size": 273.0, "ask": 0.25, "ask_size": 854.0, "iv": 0.2965, "open_interest": 14.0, "volume": 3.0, "delta": 0.0843, "gamma": 0.0438, "vega": 0.0194, "theta": -0.0259, "rho": 0.002, "theo": 0.1299, "change": 0.015, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-03T11:14:23", "percent_change": 12.0, "prev_day_close": 0.125000001862645}, {"option": "IAU261113P00079000", "bid": 4.0, "bid_size": 52.0, "ask": 6.3, "ask_size": 69.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9387, "gamma": 0.0492, "vega": 0.0146, "theta": -0.028, "rho": -0.0074, "theo": 5.3319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-10-09T09:43:03", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "IAU261113C00079500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 57.0, "iv": 0.2714, "open_interest": 10.0, "volume": 0.0, "delta": 0.0703, "gamma": 0.0373, "vega": 0.0169, "theta": -0.0229, "rho": 0.0016, "theo": 0.1069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-02T13:04:21", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "IAU261113P00079500", "bid": 4.5, "bid_size": 51.0, "ask": 6.8, "ask_size": 68.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9534, "gamma": 0.0431, "vega": 0.0125, "theta": -0.0247, "rho": -0.007, "theo": 5.8155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.26, "last_trade_time": "2026-10-09T11:24:38", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "IAU261113C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 801.0, "iv": 0.3737, "open_interest": 54.0, "volume": 0.0, "delta": 0.0588, "gamma": 0.0318, "vega": 0.0148, "theta": -0.0202, "rho": 0.0014, "theo": 0.0886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T15:45:07", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "IAU261113P00080000", "bid": 5.0, "bid_size": 64.0, "ask": 7.3, "ask_size": 78.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.966, "gamma": 0.0361, "vega": 0.0086, "theta": -0.0216, "rho": -0.0047, "theo": 6.3048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.72, "last_trade_time": "2026-10-30T10:33:53", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "IAU261113C00080500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 34.0, "iv": 0.3074, "open_interest": 6.0, "volume": 0.0, "delta": 0.0494, "gamma": 0.027, "vega": 0.0129, "theta": -0.0179, "rho": 0.0012, "theo": 0.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-28T15:58:17", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "IAU261113P00080500", "bid": 5.8, "bid_size": 43.0, "ask": 6.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9758, "gamma": 0.0302, "vega": 0.0072, "theta": -0.0192, "rho": -0.0047, "theo": 6.7969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.24, "last_trade_time": "2026-10-07T09:45:42", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "IAU261113C00081000", "bid": 0.05, "bid_size": 1.0, "ask": 0.15, "ask_size": 1028.0, "iv": 0.3442, "open_interest": 54.0, "volume": 0.0, "delta": 0.0417, "gamma": 0.0231, "vega": 0.0113, "theta": -0.0158, "rho": 0.001, "theo": 0.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T12:11:10", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "IAU261113P00081000", "bid": 6.0, "bid_size": 58.0, "ask": 8.3, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9832, "gamma": 0.0238, "vega": 0.0049, "theta": -0.0172, "rho": -0.002, "theo": 7.2918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.94, "last_trade_time": "2026-10-30T15:15:11", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "IAU261113C00081500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1240.0, "iv": 0.3621, "open_interest": 5.0, "volume": 1.0, "delta": 0.0354, "gamma": 0.0197, "vega": 0.0099, "theta": -0.014, "rho": 0.0008, "theo": 0.0522, "change": 0.125, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T12:37:21", "percent_change": 100.0, "prev_day_close": 0.125}, {"option": "IAU261113P00081500", "bid": 6.6, "bid_size": 54.0, "ask": 8.1, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9887, "gamma": 0.0175, "vega": 0.003, "theta": -0.016, "rho": -0.0019, "theo": 7.789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.62, "last_trade_time": "2026-10-23T11:29:15", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "IAU261113C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 868.0, "iv": 0.3592, "open_interest": 23.0, "volume": 0.0, "delta": 0.0301, "gamma": 0.0169, "vega": 0.0086, "theta": -0.0124, "rho": 0.0007, "theo": 0.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T10:22:37", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "IAU261113P00082000", "bid": 7.2, "bid_size": 50.0, "ask": 8.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0126, "vega": 0.0026, "theta": -0.015, "rho": -0.0016, "theo": 8.2867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "IAU261113C00082500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 821.0, "iv": 0.376, "open_interest": 13.0, "volume": 0.0, "delta": 0.0257, "gamma": 0.0145, "vega": 0.0076, "theta": -0.011, "rho": 0.0006, "theo": 0.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-10-16T09:52:26", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IAU261113P00082500", "bid": 7.6, "bid_size": 54.0, "ask": 9.1, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0086, "vega": 0.0012, "theta": -0.0145, "rho": -0.0004, "theo": 8.7859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "IAU261113C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 491.0, "iv": 0.3289, "open_interest": 13.0, "volume": 1.0, "delta": 0.022, "gamma": 0.0125, "vega": 0.0067, "theta": -0.0098, "rho": 0.0005, "theo": 0.0323, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T09:54:06", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "IAU261113P00083000", "bid": 8.2, "bid_size": 51.0, "ask": 9.7, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0056, "vega": 0.0005, "theta": -0.0143, "rho": -0.0004, "theo": 9.2855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-10-15T09:57:17", "percent_change": 0.0, "prev_day_close": 8.85000038146973}, {"option": "IAU261113C00083500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 547.0, "iv": 0.3814, "open_interest": 123.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0108, "vega": 0.0059, "theta": -0.0088, "rho": 0.0004, "theo": 0.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T12:50:21", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IAU261113P00083500", "bid": 8.7, "bid_size": 54.0, "ask": 10.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0031, "vega": 0.0005, "theta": -0.0141, "rho": -0.0004, "theo": 9.7851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "IAU261113C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1197.0, "iv": 0.4857, "open_interest": 26.0, "volume": 0.0, "delta": 0.0164, "gamma": 0.0093, "vega": 0.0052, "theta": -0.0078, "rho": 0.0004, "theo": 0.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T12:50:50", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IAU261113P00084000", "bid": 9.2, "bid_size": 49.0, "ask": 10.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0017, "vega": 0.0003, "theta": -0.014, "rho": 0.0, "theo": 10.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "IAU261113C00084500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 16.0, "iv": 0.4118, "open_interest": 0.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0081, "vega": 0.0046, "theta": -0.007, "rho": 0.0003, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261113P00084500", "bid": 9.7, "bid_size": 50.0, "ask": 11.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0011, "vega": 0.0, "theta": -0.014, "rho": 0.0, "theo": 10.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "IAU261113C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.4268, "open_interest": 24.0, "volume": 0.0, "delta": 0.0124, "gamma": 0.007, "vega": 0.0041, "theta": -0.0063, "rho": 0.0003, "theo": 0.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T11:04:25", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IAU261113P00085000", "bid": 10.1, "bid_size": 55.0, "ask": 12.2, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0005, "vega": 0.0, "theta": -0.014, "rho": 0.0, "theo": 11.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "IAU261113C00085500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1372.0, "iv": 0.6628, "open_interest": 0.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0061, "vega": 0.0036, "theta": -0.0056, "rho": 0.0002, "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": 0.375}, {"option": "IAU261113P00085500", "bid": 10.4, "bid_size": 60.0, "ask": 12.6, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.014, "rho": 0.0, "theo": 11.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "IAU261113C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1370.0, "iv": 0.6818, "open_interest": 0.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0054, "vega": 0.0032, "theta": -0.0051, "rho": 0.0002, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261113P00086000", "bid": 10.9, "bid_size": 59.0, "ask": 13.1, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.014, "rho": 0.0, "theo": 12.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "IAU261113C00086500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1377.0, "iv": 0.7006, "open_interest": 0.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0047, "vega": 0.0029, "theta": -0.0046, "rho": 0.0002, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261113P00086500", "bid": 11.4, "bid_size": 55.0, "ask": 13.6, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.014, "rho": 0.0, "theo": 12.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "IAU261113C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 577.0, "iv": 0.5665, "open_interest": 0.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0041, "vega": 0.0026, "theta": -0.0041, "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": 0.375}, {"option": "IAU261113P00087000", "bid": 11.9, "bid_size": 58.0, "ask": 14.1, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.014, "rho": 0.0, "theo": 13.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "IAU261113C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 842.0, "iv": 0.6876, "open_interest": 1.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0032, "vega": 0.0021, "theta": -0.0034, "rho": 0.0001, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-16T14:12:59", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "IAU261113P00088000", "bid": 12.9, "bid_size": 58.0, "ask": 15.1, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.014, "rho": 0.0, "theo": 14.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "IAU261113C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1382.0, "iv": 0.7912, "open_interest": 3.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0025, "vega": 0.0017, "theta": -0.0028, "rho": 0.0001, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T14:45:29", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261113P00089000", "bid": 13.9, "bid_size": 54.0, "ask": 16.1, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.014, "rho": 0.0, "theo": 15.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "IAU261113C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1374.0, "iv": 0.826, "open_interest": 10.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.002, "vega": 0.0014, "theta": -0.0023, "rho": 0.0001, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T10:38:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261113P00090000", "bid": 14.9, "bid_size": 56.0, "ask": 17.1, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.014, "rho": 0.0, "theo": 16.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7499995231628}, {"option": "IAU261113C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1372.0, "iv": 0.86, "open_interest": 0.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0016, "vega": 0.0011, "theta": -0.002, "rho": 0.0001, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261113P00091000", "bid": 15.9, "bid_size": 58.0, "ask": 18.1, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.014, "rho": 0.0, "theo": 17.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7499995231628}, {"option": "IAU261113C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1375.0, "iv": 0.8934, "open_interest": 0.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0013, "vega": 0.0009, "theta": -0.0016, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261113P00092000", "bid": 16.9, "bid_size": 57.0, "ask": 19.1, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.014, "rho": 0.0, "theo": 18.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "IAU261113C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 970.0, "iv": 0.9091, "open_interest": 0.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0007, "vega": 0.0006, "theta": -0.001, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261113P00095000", "bid": 19.9, "bid_size": 58.0, "ask": 22.1, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.014, "rho": 0.0, "theo": 21.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "IAU261113C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 967.0, "iv": 1.139, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261113P00100000", "bid": 24.8, "bid_size": 56.0, "ask": 27.3, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.014, "rho": 0.0, "theo": 26.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "IAU261113C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 946.0, "iv": 1.2766, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261113P00105000", "bid": 29.8, "bid_size": 58.0, "ask": 32.3, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.014, "rho": 0.0, "theo": 31.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "IAU261113C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 965.0, "iv": 1.4046, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261113P00110000", "bid": 34.8, "bid_size": 56.0, "ask": 37.3, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.014, "rho": 0.0, "theo": 36.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "IAU261120C00050000", "bid": 22.9, "bid_size": 145.0, "ask": 25.2, "ask_size": 595.0, "iv": 0.9599, "open_interest": 1.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0004, "vega": 0.0006, "theta": 0.0, "rho": 0.0259, "theo": 23.9105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.42, "last_trade_time": "2026-10-26T09:30:30", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "IAU261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1102.0, "iv": 1.1536, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0004, "vega": 0.0006, "theta": -0.0009, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "IAU261120C00055000", "bid": 18.1, "bid_size": 141.0, "ask": 20.2, "ask_size": 534.0, "iv": 0.8279, "open_interest": 1.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0012, "vega": 0.0016, "theta": 0.0, "rho": 0.0284, "theo": 18.9274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.55, "last_trade_time": "2026-10-23T15:03:15", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "IAU261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1124.0, "iv": 0.9178, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0012, "vega": 0.0016, "theta": -0.0021, "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": 0.574999988079071}, {"option": "IAU261120C00060000", "bid": 13.1, "bid_size": 163.0, "ask": 15.3, "ask_size": 602.0, "iv": 0.6442, "open_interest": 5.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0041, "vega": 0.0047, "theta": -0.0036, "rho": 0.0307, "theo": 13.9556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.58, "last_trade_time": "2026-11-02T10:59:10", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "IAU261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1491.0, "iv": 0.5698, "open_interest": 3.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0042, "vega": 0.0047, "theta": -0.0052, "rho": -0.0004, "theo": 0.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-08T14:11:24", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IAU261120C00065000", "bid": 8.1, "bid_size": 435.0, "ask": 10.1, "ask_size": 630.0, "iv": 0.3894, "open_interest": 10.0, "volume": 1.0, "delta": 0.9613, "gamma": 0.0154, "vega": 0.014, "theta": -0.0122, "rho": 0.0322, "theo": 9.0312, "change": -0.05, "open": 9.3, "high": 9.3, "low": 9.3, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-11-03T10:00:01", "percent_change": -0.534763, "prev_day_close": 9.35000038146973}, {"option": "IAU261120P00065000", "bid": 0.05, "bid_size": 1.0, "ask": 0.15, "ask_size": 818.0, "iv": 0.354, "open_interest": 628.0, "volume": 0.0, "delta": -0.0401, "gamma": 0.0156, "vega": 0.0142, "theta": -0.0133, "rho": -0.0014, "theo": 0.0891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T11:33:30", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "IAU261120C00069000", "bid": 4.5, "bid_size": 292.0, "ask": 6.5, "ask_size": 642.0, "iv": 0.3558, "open_interest": 23.0, "volume": 0.0, "delta": 0.8748, "gamma": 0.0451, "vega": 0.0336, "theta": -0.0268, "rho": 0.0309, "theo": 5.2429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-10-19T10:22:58", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "IAU261120P00069000", "bid": 0.2, "bid_size": 55.0, "ask": 0.6, "ask_size": 851.0, "iv": 0.3168, "open_interest": 43.0, "volume": 0.0, "delta": -0.1278, "gamma": 0.0458, "vega": 0.0337, "theta": -0.0278, "rho": -0.0044, "theo": 0.2941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-10-30T15:50:51", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "IAU261120C00070000", "bid": 4.0, "bid_size": 389.0, "ask": 5.2, "ask_size": 1035.0, "iv": 0.3296, "open_interest": 68.0, "volume": 1.0, "delta": 0.8312, "gamma": 0.0578, "vega": 0.0408, "theta": -0.0317, "rho": 0.0297, "theo": 4.3564, "change": -0.23, "open": 4.42, "high": 4.42, "low": 4.42, "tick": "down", "last_trade_price": 4.42, "last_trade_time": "2026-11-03T12:25:36", "percent_change": -4.94623, "prev_day_close": 4.64999985694885}, {"option": "IAU261120P00070000", "bid": 0.35, "bid_size": 48.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.2653, "open_interest": 121.0, "volume": 0.0, "delta": -0.1722, "gamma": 0.0587, "vega": 0.041, "theta": -0.0326, "rho": -0.0058, "theo": 0.4069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T14:44:16", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "IAU261120C00071000", "bid": 3.4, "bid_size": 14.0, "ask": 3.7, "ask_size": 75.0, "iv": 0.2679, "open_interest": 68.0, "volume": 0.0, "delta": 0.7735, "gamma": 0.0722, "vega": 0.0485, "theta": -0.0366, "rho": 0.0279, "theo": 3.5171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.65, "last_trade_time": "2026-10-19T14:55:59", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "IAU261120P00071000", "bid": 0.55, "bid_size": 58.0, "ask": 0.75, "ask_size": 504.0, "iv": 0.2779, "open_interest": 132.0, "volume": 2.0, "delta": -0.231, "gamma": 0.0734, "vega": 0.0487, "theta": -0.0375, "rho": -0.0077, "theo": 0.5678, "change": 0.025, "open": 0.5, "high": 0.55, "low": 0.5, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-03T14:11:46", "percent_change": 4.7619, "prev_day_close": 0.525000005960464}, {"option": "IAU261120C00072000", "bid": 2.65, "bid_size": 68.0, "ask": 2.9, "ask_size": 77.0, "iv": 0.2561, "open_interest": 24.0, "volume": 0.0, "delta": 0.6994, "gamma": 0.0869, "vega": 0.0558, "theta": -0.0409, "rho": 0.0254, "theo": 2.7442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-30T10:49:11", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "IAU261120P00072000", "bid": 0.75, "bid_size": 80.0, "ask": 0.85, "ask_size": 53.0, "iv": 0.2509, "open_interest": 82.0, "volume": 2.0, "delta": -0.3066, "gamma": 0.0888, "vega": 0.0562, "theta": -0.0418, "rho": -0.0098, "theo": 0.7953, "change": 0.05, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-03T10:38:31", "percent_change": 6.66667, "prev_day_close": 0.75}, {"option": "IAU261120C00073000", "bid": 1.95, "bid_size": 56.0, "ask": 2.25, "ask_size": 64.0, "iv": 0.2485, "open_interest": 50.0, "volume": 0.0, "delta": 0.6091, "gamma": 0.0992, "vega": 0.0614, "theta": -0.0438, "rho": 0.0223, "theo": 2.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-02T09:30:01", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "IAU261120P00073000", "bid": 1.05, "bid_size": 187.0, "ask": 1.2, "ask_size": 103.0, "iv": 0.2431, "open_interest": 77.0, "volume": 1.0, "delta": -0.3994, "gamma": 0.1017, "vega": 0.0615, "theta": -0.0449, "rho": -0.0124, "theo": 1.1161, "change": 0.025, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-03T11:48:38", "percent_change": 2.43902, "prev_day_close": 1.02500000596046}, {"option": "IAU261120C00074000", "bid": 1.45, "bid_size": 26.0, "ask": 1.7, "ask_size": 347.0, "iv": 0.25, "open_interest": 32.0, "volume": 0.0, "delta": 0.5071, "gamma": 0.1056, "vega": 0.0637, "theta": -0.0445, "rho": 0.0187, "theo": 1.4863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-11-02T12:24:40", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "IAU261120P00074000", "bid": 1.5, "bid_size": 75.0, "ask": 1.7, "ask_size": 83.0, "iv": 0.2438, "open_interest": 76.0, "volume": 1.0, "delta": -0.5045, "gamma": 0.1087, "vega": 0.0634, "theta": -0.0457, "rho": -0.0147, "theo": 1.5491, "change": -0.05, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-03T09:30:02", "percent_change": -3.44828, "prev_day_close": 1.44999998807907}, {"option": "IAU261120C00075000", "bid": 0.95, "bid_size": 283.0, "ask": 1.2, "ask_size": 493.0, "iv": 0.2396, "open_interest": 38.0, "volume": 10.0, "delta": 0.4024, "gamma": 0.1037, "vega": 0.0618, "theta": -0.0426, "rho": 0.0149, "theo": 1.0353, "change": -0.225, "open": 1.2, "high": 1.2, "low": 1.05, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-03T13:42:54", "percent_change": -17.6471, "prev_day_close": 1.27499997615814}, {"option": "IAU261120P00075000", "bid": 2.05, "bid_size": 47.0, "ask": 2.3, "ask_size": 52.0, "iv": 0.2437, "open_interest": 3062.0, "volume": 0.0, "delta": -0.6128, "gamma": 0.1074, "vega": 0.0608, "theta": -0.0439, "rho": -0.0168, "theo": 2.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T15:35:27", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "IAU261120C00076000", "bid": 0.65, "bid_size": 273.0, "ask": 0.95, "ask_size": 1047.0, "iv": 0.2504, "open_interest": 38.0, "volume": 4.0, "delta": 0.3058, "gamma": 0.0939, "vega": 0.0562, "theta": -0.0385, "rho": 0.0113, "theo": 0.7035, "change": -0.055, "open": 0.78, "high": 0.82, "low": 0.78, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-11-03T12:59:46", "percent_change": -6.28571, "prev_day_close": 0.875}, {"option": "IAU261120P00076000", "bid": 2.75, "bid_size": 55.0, "ask": 3.1, "ask_size": 56.0, "iv": 0.2578, "open_interest": 187.0, "volume": 1.0, "delta": -0.713, "gamma": 0.0982, "vega": 0.0544, "theta": -0.0399, "rho": -0.0174, "theo": 2.7899, "change": 0.18, "open": 2.78, "high": 2.78, "low": 2.78, "tick": "up", "last_trade_price": 2.78, "last_trade_time": "2026-11-03T12:27:23", "percent_change": 6.92308, "prev_day_close": 2.60000002384186}, {"option": "IAU261120C00076500", "bid": 0.55, "bid_size": 32.0, "ask": 0.65, "ask_size": 35.0, "iv": 0.2388, "open_interest": 0.0, "volume": 1.0, "delta": 0.2631, "gamma": 0.0869, "vega": 0.0524, "theta": -0.0359, "rho": 0.0098, "theo": 0.577, "change": -0.15, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-03T13:38:08", "percent_change": -20.0, "prev_day_close": 0.75}, {"option": "IAU261120P00076500", "bid": 3.1, "bid_size": 54.0, "ask": 3.4, "ask_size": 37.0, "iv": 0.2496, "open_interest": 7.0, "volume": 0.0, "delta": -0.758, "gamma": 0.0915, "vega": 0.0498, "theta": -0.0372, "rho": -0.018, "theo": 3.1722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-30T09:45:19", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "IAU261120C00077000", "bid": 0.4, "bid_size": 51.0, "ask": 0.5, "ask_size": 4.0, "iv": 0.2314, "open_interest": 13.0, "volume": 5.0, "delta": 0.225, "gamma": 0.0793, "vega": 0.0483, "theta": -0.0331, "rho": 0.0083, "theo": 0.4727, "change": -0.08, "open": 0.5, "high": 0.5, "low": 0.46, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-03T13:29:32", "percent_change": -14.5455, "prev_day_close": 0.550000011920929}, {"option": "IAU261120P00077000", "bid": 3.2, "bid_size": 157.0, "ask": 3.8, "ask_size": 21.0, "iv": 0.2178, "open_interest": 225.0, "volume": 2.0, "delta": -0.798, "gamma": 0.0842, "vega": 0.0446, "theta": -0.0345, "rho": -0.0169, "theo": 3.5765, "change": 0.3, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-03T10:38:31", "percent_change": 9.09091, "prev_day_close": 3.29999995231628}, {"option": "IAU261120C00077500", "bid": 0.2, "bid_size": 800.0, "ask": 0.55, "ask_size": 532.0, "iv": 0.2356, "open_interest": 13.0, "volume": 0.0, "delta": 0.1915, "gamma": 0.0714, "vega": 0.044, "theta": -0.0302, "rho": 0.0071, "theo": 0.3874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T15:42:37", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IAU261120P00077500", "bid": 3.1, "bid_size": 129.0, "ask": 4.3, "ask_size": 59.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8339, "gamma": 0.077, "vega": 0.0402, "theta": -0.032, "rho": -0.0166, "theo": 3.9997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-10-20T11:14:20", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "IAU261120C00078000", "bid": 0.25, "bid_size": 177.0, "ask": 0.35, "ask_size": 122.0, "iv": 0.2366, "open_interest": 1339.0, "volume": 5.0, "delta": 0.1625, "gamma": 0.0636, "vega": 0.0398, "theta": -0.0274, "rho": 0.006, "theo": 0.318, "change": -0.1, "open": 0.35, "high": 0.35, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T13:17:06", "percent_change": -25.0, "prev_day_close": 0.399999991059303}, {"option": "IAU261120P00078000", "bid": 4.2, "bid_size": 486.0, "ask": 4.6, "ask_size": 207.0, "iv": 0.2286, "open_interest": 339.0, "volume": 3.0, "delta": -0.8647, "gamma": 0.0696, "vega": 0.0343, "theta": -0.0296, "rho": -0.0156, "theo": 4.4409, "change": 0.08, "open": 4.3, "high": 4.3, "low": 4.28, "tick": "no_change", "last_trade_price": 4.28, "last_trade_time": "2026-11-03T11:39:41", "percent_change": 1.90476, "prev_day_close": 4.20000004768372}, {"option": "IAU261120C00078500", "bid": 0.2, "bid_size": 14.0, "ask": 0.35, "ask_size": 73.0, "iv": 0.2482, "open_interest": 5.0, "volume": 2.0, "delta": 0.1376, "gamma": 0.0561, "vega": 0.0357, "theta": -0.0248, "rho": 0.0051, "theo": 0.2617, "change": -0.055, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-03T13:17:14", "percent_change": -16.9231, "prev_day_close": 0.325000002980232}, {"option": "IAU261120P00078500", "bid": 4.0, "bid_size": 100.0, "ask": 5.1, "ask_size": 18.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8914, "gamma": 0.0624, "vega": 0.0296, "theta": -0.0273, "rho": -0.0149, "theo": 4.8944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.88, "last_trade_time": "2026-10-28T14:38:13", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "IAU261120C00079000", "bid": 0.15, "bid_size": 116.0, "ask": 0.25, "ask_size": 136.0, "iv": 0.2426, "open_interest": 120.0, "volume": 2.0, "delta": 0.1165, "gamma": 0.0493, "vega": 0.0319, "theta": -0.0223, "rho": 0.0043, "theo": 0.2161, "change": -0.05, "open": 0.19, "high": 0.2, "low": 0.19, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T13:17:14", "percent_change": -20.0, "prev_day_close": 0.250000007450581}, {"option": "IAU261120P00079000", "bid": 4.4, "bid_size": 136.0, "ask": 5.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": -0.9146, "gamma": 0.055, "vega": 0.0245, "theta": -0.0251, "rho": -0.0131, "theo": 5.3599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.54, "last_trade_time": "2026-10-30T11:09:10", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "IAU261120C00079500", "bid": 0.1, "bid_size": 287.0, "ask": 0.25, "ask_size": 694.0, "iv": 0.2502, "open_interest": 11.0, "volume": 1.0, "delta": 0.0986, "gamma": 0.043, "vega": 0.0284, "theta": -0.02, "rho": 0.0036, "theo": 0.1791, "change": -0.05, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T13:22:24", "percent_change": -25.0, "prev_day_close": 0.200000006705523}, {"option": "IAU261120P00079500", "bid": 4.9, "bid_size": 60.0, "ask": 6.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9346, "gamma": 0.0512, "vega": 0.0208, "theta": -0.023, "rho": -0.0123, "theo": 5.8333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-10-19T10:08:03", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "IAU261120C00080000", "bid": 0.1, "bid_size": 50.0, "ask": 0.15, "ask_size": 50.0, "iv": 0.2454, "open_interest": 824.0, "volume": 30.0, "delta": 0.0836, "gamma": 0.0375, "vega": 0.0252, "theta": -0.0178, "rho": 0.0031, "theo": 0.1491, "change": -0.045, "open": 0.15, "high": 0.15, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-03T13:07:28", "percent_change": -25.7143, "prev_day_close": 0.175000004470348}, {"option": "IAU261120P00080000", "bid": 5.6, "bid_size": 431.0, "ask": 6.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 176.0, "volume": 1.0, "delta": -0.951, "gamma": 0.0449, "vega": 0.0157, "theta": -0.0199, "rho": -0.0084, "theo": 6.3147, "change": 0.06, "open": 6.01, "high": 6.01, "low": 6.01, "tick": "up", "last_trade_price": 6.01, "last_trade_time": "2026-11-03T09:53:53", "percent_change": 1.0084, "prev_day_close": 5.95000004768372}, {"option": "IAU261120C00080500", "bid": 0.05, "bid_size": 108.0, "ask": 0.15, "ask_size": 91.0, "iv": 0.2478, "open_interest": 18.0, "volume": 0.0, "delta": 0.071, "gamma": 0.0326, "vega": 0.0223, "theta": -0.0159, "rho": 0.0026, "theo": 0.1246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-10-30T11:14:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261120P00080500", "bid": 5.7, "bid_size": 84.0, "ask": 7.2, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.966, "gamma": 0.0391, "vega": 0.0119, "theta": -0.0184, "rho": -0.0076, "theo": 6.802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "IAU261120C00081000", "bid": 0.1, "bid_size": 2.0, "ask": 0.15, "ask_size": 579.0, "iv": 0.2746, "open_interest": 337.0, "volume": 3.0, "delta": 0.0604, "gamma": 0.0282, "vega": 0.0197, "theta": -0.0142, "rho": 0.0022, "theo": 0.1046, "change": -0.005, "open": 0.15, "high": 0.15, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-03T13:17:56", "percent_change": -4.0, "prev_day_close": 0.12500000372529}, {"option": "IAU261120P00081000", "bid": 6.2, "bid_size": 83.0, "ask": 7.7, "ask_size": 92.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": -0.9771, "gamma": 0.0328, "vega": 0.0089, "theta": -0.0154, "rho": -0.0054, "theo": 7.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-02T15:30:41", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "IAU261120C00081500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 797.0, "iv": 0.2604, "open_interest": 1.0, "volume": 0.0, "delta": 0.0516, "gamma": 0.0245, "vega": 0.0174, "theta": -0.0127, "rho": 0.0019, "theo": 0.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-30T12:09:51", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "IAU261120P00081500", "bid": 6.7, "bid_size": 67.0, "ask": 8.2, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9855, "gamma": 0.0239, "vega": 0.0051, "theta": -0.014, "rho": -0.0023, "theo": 7.789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "IAU261120C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1926.0, "iv": 0.2735, "open_interest": 887.0, "volume": 1.0, "delta": 0.0441, "gamma": 0.0213, "vega": 0.0154, "theta": -0.0113, "rho": 0.0016, "theo": 0.0747, "change": -0.05, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T13:15:44", "percent_change": -25.0, "prev_day_close": 0.199999997392297}, {"option": "IAU261120P00082000", "bid": 7.2, "bid_size": 56.0, "ask": 8.6, "ask_size": 21.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0156, "vega": 0.003, "theta": -0.0134, "rho": -0.0015, "theo": 8.2865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.93, "last_trade_time": "2026-11-02T13:16:44", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "IAU261120C00082500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1435.0, "iv": 0.2864, "open_interest": 45.0, "volume": 0.0, "delta": 0.0378, "gamma": 0.0184, "vega": 0.0137, "theta": -0.0101, "rho": 0.0014, "theo": 0.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T11:43:01", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "IAU261120P00082500", "bid": 7.7, "bid_size": 52.0, "ask": 9.1, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0099, "vega": 0.002, "theta": -0.012, "rho": -0.0001, "theo": 8.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "IAU261120C00083000", "bid": 0.05, "bid_size": 1.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.2991, "open_interest": 128.0, "volume": 1.0, "delta": 0.0326, "gamma": 0.016, "vega": 0.0121, "theta": -0.009, "rho": 0.0012, "theo": 0.0543, "change": -0.005, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-03T12:59:46", "percent_change": -6.66667, "prev_day_close": 0.0750000011175871}, {"option": "IAU261120P00083000", "bid": 8.2, "bid_size": 61.0, "ask": 9.6, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0055, "vega": 0.0005, "theta": -0.012, "rho": 0.0, "theo": 9.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.28, "last_trade_time": "2026-10-15T09:59:43", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "IAU261120C00083500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1407.0, "iv": 0.3117, "open_interest": 2.0, "volume": 0.0, "delta": 0.0281, "gamma": 0.014, "vega": 0.0107, "theta": -0.0081, "rho": 0.001, "theo": 0.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T15:41:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261120P00083500", "bid": 8.7, "bid_size": 52.0, "ask": 10.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0022, "vega": 0.0, "theta": -0.012, "rho": 0.0, "theo": 9.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "IAU261120C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 848.0, "iv": 0.3025, "open_interest": 70.0, "volume": 1.0, "delta": 0.0243, "gamma": 0.0122, "vega": 0.0095, "theta": -0.0072, "rho": 0.0009, "theo": 0.0401, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T09:33:30", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "IAU261120P00084000", "bid": 9.2, "bid_size": 51.0, "ask": 10.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": -0.012, "rho": 0.0, "theo": 10.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "IAU261120C00084500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 740.0, "iv": 0.3141, "open_interest": 0.0, "volume": 0.0, "delta": 0.0211, "gamma": 0.0106, "vega": 0.0084, "theta": -0.0065, "rho": 0.0008, "theo": 0.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "IAU261120P00084500", "bid": 9.7, "bid_size": 56.0, "ask": 11.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.012, "rho": 0.0, "theo": 10.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "IAU261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1243.0, "iv": 0.3256, "open_interest": 717.0, "volume": 2.0, "delta": 0.0184, "gamma": 0.0093, "vega": 0.0075, "theta": -0.0058, "rho": 0.0007, "theo": 0.03, "change": 0.015, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T09:34:47", "percent_change": 60.0, "prev_day_close": 0.025000000372529}, {"option": "IAU261120P00085000", "bid": 10.0, "bid_size": 55.0, "ask": 12.2, "ask_size": 92.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.012, "rho": 0.0, "theo": 11.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-15T14:04:13", "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "IAU261120C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1211.0, "iv": 0.3483, "open_interest": 259.0, "volume": 0.0, "delta": 0.014, "gamma": 0.0071, "vega": 0.006, "theta": -0.0047, "rho": 0.0005, "theo": 0.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T14:16:19", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "IAU261120P00086000", "bid": 10.9, "bid_size": 62.0, "ask": 13.1, "ask_size": 94.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.012, "rho": 0.0, "theo": 12.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.69, "last_trade_time": "2026-10-23T11:34:32", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "IAU261120C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1238.0, "iv": 0.3704, "open_interest": 641.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0055, "vega": 0.0048, "theta": -0.0038, "rho": 0.0004, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:54:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IAU261120P00087000", "bid": 11.9, "bid_size": 57.0, "ask": 14.1, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.012, "rho": 0.0, "theo": 13.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-09-30T10:28:41", "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "IAU261120C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1323.0, "iv": 0.5011, "open_interest": 16.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0043, "vega": 0.0039, "theta": -0.0032, "rho": 0.0003, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-10-27T10:20:59", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "IAU261120P00088000", "bid": 12.9, "bid_size": 57.0, "ask": 15.1, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.012, "rho": 0.0, "theo": 14.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "IAU261120C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2082.0, "iv": 0.5122, "open_interest": 128.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0034, "vega": 0.0031, "theta": -0.0026, "rho": 0.0002, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-26T13:51:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261120P00089000", "bid": 13.9, "bid_size": 62.0, "ask": 16.1, "ask_size": 93.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.012, "rho": 0.0, "theo": 15.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "IAU261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1637.0, "iv": 0.4844, "open_interest": 3259.0, "volume": 1.0, "delta": 0.0053, "gamma": 0.0027, "vega": 0.0026, "theta": -0.0022, "rho": 0.0002, "theo": 0.0085, "change": -0.045, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-03T09:30:06", "percent_change": -20.0, "prev_day_close": 0.224999994039536}, {"option": "IAU261120P00090000", "bid": 14.9, "bid_size": 59.0, "ask": 17.1, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.012, "rho": 0.0, "theo": 16.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-09-22T09:51:13", "percent_change": 0.0, "prev_day_close": 15.7499995231628}, {"option": "IAU261120C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2089.0, "iv": 0.5748, "open_interest": 31.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0022, "vega": 0.0021, "theta": -0.0018, "rho": 0.0001, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-24T15:33:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261120P00091000", "bid": 15.9, "bid_size": 61.0, "ask": 18.1, "ask_size": 88.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.012, "rho": 0.0, "theo": 17.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "IAU261120C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1331.0, "iv": 0.5984, "open_interest": 9.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0017, "vega": 0.0017, "theta": -0.0015, "rho": 0.0001, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-30T10:19:40", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "IAU261120P00092000", "bid": 16.9, "bid_size": 54.0, "ask": 19.1, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.012, "rho": 0.0, "theo": 18.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "IAU261120C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1774.0, "iv": 0.6749, "open_interest": 8.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0014, "vega": 0.0014, "theta": -0.0013, "rho": 0.0001, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-28T11:20:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261120P00093000", "bid": 17.9, "bid_size": 56.0, "ask": 20.1, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.012, "rho": 0.0, "theo": 19.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "IAU261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1404.0, "iv": 0.696, "open_interest": 36.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0009, "vega": 0.001, "theta": -0.0009, "rho": 0.0001, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T15:17:09", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "IAU261120P00095000", "bid": 19.9, "bid_size": 55.0, "ask": 22.1, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.012, "rho": 0.0, "theo": 21.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "IAU261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1513.0, "iv": 0.572, "open_interest": 6080.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0004, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:08:18", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IAU261120P00100000", "bid": 24.8, "bid_size": 56.0, "ask": 27.3, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.012, "rho": 0.0, "theo": 26.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "IAU261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1338.0, "iv": 0.8063, "open_interest": 11.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T09:49:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261120P00105000", "bid": 29.8, "bid_size": 59.0, "ask": 32.3, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.012, "rho": 0.0, "theo": 31.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8000001907349}, {"option": "IAU261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.7875, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 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": "IAU261120P00110000", "bid": 34.8, "bid_size": 57.0, "ask": 37.3, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.012, "rho": 0.0, "theo": 36.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "IAU261127C00050000", "bid": 22.9, "bid_size": 85.0, "ask": 25.2, "ask_size": 554.0, "iv": 0.7352, "open_interest": 3.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0009, "vega": 0.0018, "theta": 0.0, "rho": 0.0353, "theo": 23.9845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.23, "last_trade_time": "2026-11-02T15:47:02", "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "IAU261127P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 632.0, "iv": 0.8194, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0009, "vega": 0.0018, "theta": -0.0019, "rho": -0.0002, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261127C00055000", "bid": 18.1, "bid_size": 81.0, "ask": 20.3, "ask_size": 606.0, "iv": 0.6877, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0022, "vega": 0.004, "theta": -0.0016, "rho": 0.0386, "theo": 19.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "IAU261127P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1283.0, "iv": 0.6458, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0022, "vega": 0.004, "theta": -0.0037, "rho": -0.0004, "theo": 0.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "IAU261127C00060000", "bid": 13.1, "bid_size": 80.0, "ask": 15.3, "ask_size": 555.0, "iv": 0.5087, "open_interest": 0.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0062, "vega": 0.0094, "theta": -0.0058, "rho": 0.0415, "theo": 14.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "IAU261127P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 732.0, "iv": 0.4668, "open_interest": 7.0, "volume": 5.0, "delta": -0.0201, "gamma": 0.0063, "vega": 0.0094, "theta": -0.0074, "rho": -0.001, "theo": 0.0569, "change": -0.275, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T12:06:22", "percent_change": -73.3333, "prev_day_close": 0.375}, {"option": "IAU261127C00065000", "bid": 8.7, "bid_size": 22.0, "ask": 10.2, "ask_size": 536.0, "iv": 0.426, "open_interest": 0.0, "volume": 0.0, "delta": 0.9421, "gamma": 0.0186, "vega": 0.0227, "theta": -0.014, "rho": 0.043, "theo": 9.1843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "IAU261127P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1115.0, "iv": 0.3489, "open_interest": 4.0, "volume": 0.0, "delta": -0.0598, "gamma": 0.0188, "vega": 0.0229, "theta": -0.0152, "rho": -0.0029, "theo": 0.1629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-26T09:30:30", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "IAU261127C00070000", "bid": 4.2, "bid_size": 10.0, "ask": 5.4, "ask_size": 613.0, "iv": 0.3027, "open_interest": 11.0, "volume": 0.0, "delta": 0.8046, "gamma": 0.0549, "vega": 0.0528, "theta": -0.0286, "rho": 0.039, "theo": 4.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.32, "last_trade_time": "2026-10-30T10:15:43", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "IAU261127P00070000", "bid": 0.45, "bid_size": 55.0, "ask": 0.6, "ask_size": 24.0, "iv": 0.2573, "open_interest": 55.0, "volume": 5.0, "delta": -0.1998, "gamma": 0.056, "vega": 0.0532, "theta": -0.0295, "rho": -0.0092, "theo": 0.57, "change": 0.1, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-03T12:06:22", "percent_change": 22.2222, "prev_day_close": 0.450000002980232}, {"option": "IAU261127C00071500", "bid": 2.9, "bid_size": 338.0, "ask": 3.5, "ask_size": 55.0, "iv": 0.2185, "open_interest": 0.0, "volume": 0.0, "delta": 0.7188, "gamma": 0.0713, "vega": 0.0642, "theta": -0.0332, "rho": 0.0354, "theo": 3.396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "IAU261127P00071500", "bid": 0.75, "bid_size": 50.0, "ask": 0.9, "ask_size": 16.0, "iv": 0.2435, "open_interest": 11.0, "volume": 0.0, "delta": -0.2876, "gamma": 0.0729, "vega": 0.0645, "theta": -0.0342, "rho": -0.0128, "theo": 0.8658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-11-02T10:28:39", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "IAU261127C00072000", "bid": 2.85, "bid_size": 127.0, "ask": 3.2, "ask_size": 374.0, "iv": 0.2449, "open_interest": 0.0, "volume": 1.0, "delta": 0.6838, "gamma": 0.0766, "vega": 0.0676, "theta": -0.0344, "rho": 0.0338, "theo": 3.0272, "change": -0.12, "open": 3.08, "high": 3.08, "low": 3.08, "tick": "down", "last_trade_price": 3.08, "last_trade_time": "2026-11-03T10:40:52", "percent_change": -3.75, "prev_day_close": 3.20000004768372}, {"option": "IAU261127P00072000", "bid": 0.85, "bid_size": 56.0, "ask": 1.1, "ask_size": 36.0, "iv": 0.2418, "open_interest": 10.0, "volume": 0.0, "delta": -0.3234, "gamma": 0.0785, "vega": 0.0678, "theta": -0.0354, "rho": -0.0143, "theo": 0.9984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T09:46:50", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "IAU261127C00072500", "bid": 2.55, "bid_size": 6.0, "ask": 2.8, "ask_size": 29.0, "iv": 0.2406, "open_interest": 0.0, "volume": 0.0, "delta": 0.6458, "gamma": 0.0815, "vega": 0.0706, "theta": -0.0355, "rho": 0.032, "theo": 2.6784, "change": 0.0, "open": 0.0, "high": 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": "IAU261127P00072500", "bid": 0.95, "bid_size": 24.0, "ask": 1.2, "ask_size": 24.0, "iv": 0.2303, "open_interest": 56.0, "volume": 0.0, "delta": -0.3625, "gamma": 0.0836, "vega": 0.071, "theta": -0.0365, "rho": -0.0158, "theo": 1.1511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T10:53:17", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IAU261127C00073000", "bid": 2.2, "bid_size": 23.0, "ask": 2.6, "ask_size": 207.0, "iv": 0.244, "open_interest": 10.0, "volume": 0.0, "delta": 0.605, "gamma": 0.0856, "vega": 0.0729, "theta": -0.0362, "rho": 0.0301, "theo": 2.3522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.93, "last_trade_time": "2026-10-30T15:18:56", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "IAU261127P00073000", "bid": 1.2, "bid_size": 53.0, "ask": 1.35, "ask_size": 16.0, "iv": 0.2302, "open_interest": 6.0, "volume": 0.0, "delta": -0.4046, "gamma": 0.088, "vega": 0.073, "theta": -0.0373, "rho": -0.0172, "theo": 1.3274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T11:07:10", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "IAU261127C00073500", "bid": 1.9, "bid_size": 38.0, "ask": 2.25, "ask_size": 269.0, "iv": 0.2376, "open_interest": 0.0, "volume": 0.0, "delta": 0.562, "gamma": 0.0888, "vega": 0.0746, "theta": -0.0366, "rho": 0.028, "theo": 2.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "IAU261127P00073500", "bid": 1.45, "bid_size": 23.0, "ask": 1.6, "ask_size": 30.0, "iv": 0.2338, "open_interest": 79.0, "volume": 0.0, "delta": -0.449, "gamma": 0.0915, "vega": 0.0746, "theta": -0.0378, "rho": -0.0189, "theo": 1.529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-02T13:24:22", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "IAU261127C00074000", "bid": 1.65, "bid_size": 35.0, "ask": 1.85, "ask_size": 31.0, "iv": 0.2285, "open_interest": 6.0, "volume": 0.0, "delta": 0.5174, "gamma": 0.0907, "vega": 0.0754, "theta": -0.0367, "rho": 0.0259, "theo": 1.775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-02T09:30:00", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "IAU261127P00074000", "bid": 1.6, "bid_size": 16.0, "ask": 1.95, "ask_size": 16.0, "iv": 0.234, "open_interest": 37.0, "volume": 0.0, "delta": -0.4959, "gamma": 0.0941, "vega": 0.0751, "theta": -0.038, "rho": -0.0201, "theo": 1.7578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-10-30T12:11:15", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "IAU261127C00074500", "bid": 1.4, "bid_size": 74.0, "ask": 1.75, "ask_size": 376.0, "iv": 0.2364, "open_interest": 0.0, "volume": 0.0, "delta": 0.472, "gamma": 0.0913, "vega": 0.0753, "theta": -0.0364, "rho": 0.0237, "theo": 1.5269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "IAU261127P00074500", "bid": 1.9, "bid_size": 54.0, "ask": 2.1, "ask_size": 46.0, "iv": 0.2279, "open_interest": 85.0, "volume": 0.0, "delta": -0.5431, "gamma": 0.095, "vega": 0.0745, "theta": -0.0377, "rho": -0.0212, "theo": 2.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-11-02T13:24:22", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "IAU261127C00075000", "bid": 1.2, "bid_size": 11.0, "ask": 1.45, "ask_size": 217.0, "iv": 0.2314, "open_interest": 10.0, "volume": 3.0, "delta": 0.4269, "gamma": 0.0904, "vega": 0.0742, "theta": -0.0356, "rho": 0.0214, "theo": 1.3063, "change": -0.25, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-03T11:02:03", "percent_change": -16.6667, "prev_day_close": 1.5}, {"option": "IAU261127P00075000", "bid": 2.1, "bid_size": 25.0, "ask": 2.45, "ask_size": 26.0, "iv": 0.2252, "open_interest": 27.0, "volume": 0.0, "delta": -0.5902, "gamma": 0.0945, "vega": 0.073, "theta": -0.0371, "rho": -0.0226, "theo": 2.3006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.71, "last_trade_time": "2026-10-30T12:11:53", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "IAU261127C00075500", "bid": 1.0, "bid_size": 28.0, "ask": 1.35, "ask_size": 405.0, "iv": 0.237, "open_interest": 5.0, "volume": 0.0, "delta": 0.383, "gamma": 0.0882, "vega": 0.0723, "theta": -0.0346, "rho": 0.0193, "theo": 1.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.39, "last_trade_time": "2026-11-02T12:20:04", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "IAU261127P00075500", "bid": 2.55, "bid_size": 14.0, "ask": 2.85, "ask_size": 23.0, "iv": 0.2404, "open_interest": 1.0, "volume": 0.0, "delta": -0.6363, "gamma": 0.0925, "vega": 0.0706, "theta": -0.0361, "rho": -0.0232, "theo": 2.6142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-10-21T12:11:33", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "IAU261127C00076000", "bid": 0.85, "bid_size": 12.0, "ask": 1.15, "ask_size": 359.0, "iv": 0.2364, "open_interest": 130.0, "volume": 0.0, "delta": 0.3411, "gamma": 0.0847, "vega": 0.0696, "theta": -0.0332, "rho": 0.0172, "theo": 0.9452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-02T13:29:43", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "IAU261127P00076000", "bid": 2.85, "bid_size": 52.0, "ask": 3.1, "ask_size": 19.0, "iv": 0.2315, "open_interest": 6.0, "volume": 0.0, "delta": -0.6803, "gamma": 0.0893, "vega": 0.0672, "theta": -0.0348, "rho": -0.0236, "theo": 2.9546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.57, "last_trade_time": "2026-10-30T13:50:35", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "IAU261127C00076500", "bid": 0.7, "bid_size": 69.0, "ask": 0.9, "ask_size": 74.0, "iv": 0.2291, "open_interest": 1.0, "volume": 1.0, "delta": 0.3019, "gamma": 0.0802, "vega": 0.0662, "theta": -0.0316, "rho": 0.0152, "theo": 0.8013, "change": -0.125, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-03T09:35:33", "percent_change": -12.8205, "prev_day_close": 0.974999994039536}, {"option": "IAU261127P00076500", "bid": 3.1, "bid_size": 26.0, "ask": 3.4, "ask_size": 11.0, "iv": 0.218, "open_interest": 4.0, "volume": 0.0, "delta": -0.7217, "gamma": 0.0852, "vega": 0.063, "theta": -0.0333, "rho": -0.0239, "theo": 3.3196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.37, "last_trade_time": "2026-10-30T12:14:52", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "IAU261127C00077000", "bid": 0.6, "bid_size": 17.0, "ask": 0.8, "ask_size": 26.0, "iv": 0.234, "open_interest": 57.0, "volume": 3.0, "delta": 0.266, "gamma": 0.075, "vega": 0.0624, "theta": -0.0299, "rho": 0.0134, "theo": 0.6791, "change": -0.115, "open": 0.71, "high": 0.71, "low": 0.71, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-03T11:01:20", "percent_change": -13.9394, "prev_day_close": 0.824999988079071}, {"option": "IAU261127P00077000", "bid": 2.85, "bid_size": 78.0, "ask": 3.9, "ask_size": 20.0, "iv": 0.1632, "open_interest": 6.0, "volume": 0.0, "delta": -0.7597, "gamma": 0.0801, "vega": 0.0584, "theta": -0.0315, "rho": -0.0233, "theo": 3.7071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.52, "last_trade_time": "2026-10-29T15:31:24", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "IAU261127C00077500", "bid": 0.5, "bid_size": 77.0, "ask": 0.7, "ask_size": 218.0, "iv": 0.2367, "open_interest": 24.0, "volume": 3.0, "delta": 0.2334, "gamma": 0.0694, "vega": 0.0584, "theta": -0.028, "rho": 0.0118, "theo": 0.5759, "change": -0.145, "open": 0.53, "high": 0.53, "low": 0.53, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-11-03T11:55:00", "percent_change": -21.4815, "prev_day_close": 0.675000011920929}, {"option": "IAU261127P00077500", "bid": 3.2, "bid_size": 88.0, "ask": 4.4, "ask_size": 48.0, "iv": 0.1509, "open_interest": 7.0, "volume": 0.0, "delta": -0.7945, "gamma": 0.075, "vega": 0.0534, "theta": -0.0298, "rho": -0.0234, "theo": 4.1142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.79, "last_trade_time": "2026-10-29T15:30:40", "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "IAU261127C00078000", "bid": 0.4, "bid_size": 16.0, "ask": 0.6, "ask_size": 26.0, "iv": 0.2369, "open_interest": 25.0, "volume": 0.0, "delta": 0.2043, "gamma": 0.0636, "vega": 0.0542, "theta": -0.0262, "rho": 0.0103, "theo": 0.4891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-02T15:09:36", "percent_change": 0.0, "prev_day_close": 0.549999982118607}, {"option": "IAU261127P00078000", "bid": 3.3, "bid_size": 92.0, "ask": 5.6, "ask_size": 145.0, "iv": 0.2149, "open_interest": 1.0, "volume": 0.0, "delta": -0.8256, "gamma": 0.0696, "vega": 0.0483, "theta": -0.028, "rho": -0.022, "theo": 4.5382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.91, "last_trade_time": "2026-10-19T10:01:25", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "IAU261127C00078500", "bid": 0.3, "bid_size": 50.0, "ask": 0.6, "ask_size": 528.0, "iv": 0.2443, "open_interest": 12.0, "volume": 0.0, "delta": 0.1786, "gamma": 0.0579, "vega": 0.05, "theta": -0.0243, "rho": 0.009, "theo": 0.4163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T09:46:36", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "IAU261127P00078500", "bid": 4.0, "bid_size": 51.0, "ask": 6.0, "ask_size": 92.0, "iv": 0.2429, "open_interest": 5.0, "volume": 0.0, "delta": -0.8536, "gamma": 0.0644, "vega": 0.0431, "theta": -0.0264, "rho": -0.0215, "theo": 4.9769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-10-26T11:36:52", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "IAU261127C00079000", "bid": 0.25, "bid_size": 21.0, "ask": 0.4, "ask_size": 24.0, "iv": 0.2337, "open_interest": 66.0, "volume": 0.0, "delta": 0.156, "gamma": 0.0524, "vega": 0.046, "theta": -0.0225, "rho": 0.0079, "theo": 0.3553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T09:58:31", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "IAU261127P00079000", "bid": 4.5, "bid_size": 48.0, "ask": 5.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8781, "gamma": 0.0592, "vega": 0.038, "theta": -0.0248, "rho": -0.0189, "theo": 5.4275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.92, "last_trade_time": "2026-10-29T09:47:07", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "IAU261127C00079500", "bid": 0.05, "bid_size": 1123.0, "ask": 0.6, "ask_size": 883.0, "iv": 0.2488, "open_interest": 6.0, "volume": 0.0, "delta": 0.1363, "gamma": 0.0472, "vega": 0.042, "theta": -0.0208, "rho": 0.0069, "theo": 0.3043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-10-28T13:09:13", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "IAU261127P00079500", "bid": 4.6, "bid_size": 57.0, "ask": 6.8, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9, "gamma": 0.054, "vega": 0.0327, "theta": -0.0234, "rho": -0.0185, "theo": 5.889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "IAU261127C00080000", "bid": 0.15, "bid_size": 275.0, "ask": 0.35, "ask_size": 589.0, "iv": 0.2442, "open_interest": 50.0, "volume": 1.0, "delta": 0.1192, "gamma": 0.0424, "vega": 0.0384, "theta": -0.0191, "rho": 0.006, "theo": 0.2616, "change": -0.045, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-03T09:58:55", "percent_change": -16.3636, "prev_day_close": 0.275000005960464}, {"option": "IAU261127P00080000", "bid": 5.5, "bid_size": 48.0, "ask": 6.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -0.9195, "gamma": 0.051, "vega": 0.0288, "theta": -0.022, "rho": -0.0157, "theo": 6.3578, "change": 0.21, "open": 6.01, "high": 6.01, "low": 6.01, "tick": "down", "last_trade_price": 6.01, "last_trade_time": "2026-11-03T09:53:53", "percent_change": 3.62069, "prev_day_close": 5.79999995231628}, {"option": "IAU261127C00080500", "bid": 0.05, "bid_size": 592.0, "ask": 0.5, "ask_size": 750.0, "iv": 0.265, "open_interest": 23.0, "volume": 0.0, "delta": 0.1044, "gamma": 0.038, "vega": 0.035, "theta": -0.0176, "rho": 0.0052, "theo": 0.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-27T10:54:50", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "IAU261127P00080500", "bid": 5.7, "bid_size": 57.0, "ask": 7.2, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9363, "gamma": 0.0464, "vega": 0.0228, "theta": -0.0207, "rho": -0.0139, "theo": 6.8353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "IAU261127C00081000", "bid": 0.1, "bid_size": 34.0, "ask": 0.3, "ask_size": 343.0, "iv": 0.2564, "open_interest": 31.0, "volume": 0.0, "delta": 0.0916, "gamma": 0.034, "vega": 0.0319, "theta": -0.0162, "rho": 0.0046, "theo": 0.1954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-02T10:09:02", "percent_change": 0.0, "prev_day_close": 0.175000004470348}, {"option": "IAU261127P00081000", "bid": 6.0, "bid_size": 40.0, "ask": 8.3, "ask_size": 74.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.951, "gamma": 0.0419, "vega": 0.0194, "theta": -0.0198, "rho": -0.0115, "theo": 7.3176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.73, "last_trade_time": "2026-10-19T10:01:25", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "IAU261127C00081500", "bid": 0.05, "bid_size": 22.0, "ask": 0.2, "ask_size": 12.0, "iv": 0.2416, "open_interest": 8.0, "volume": 0.0, "delta": 0.0804, "gamma": 0.0304, "vega": 0.029, "theta": -0.0148, "rho": 0.004, "theo": 0.1699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-10-27T12:00:37", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "IAU261127P00081500", "bid": 6.5, "bid_size": 64.0, "ask": 8.8, "ask_size": 88.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9638, "gamma": 0.0368, "vega": 0.0147, "theta": -0.0184, "rho": -0.0081, "theo": 7.8054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "IAU261127C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 64.0, "iv": 0.2535, "open_interest": 12.0, "volume": 0.0, "delta": 0.0708, "gamma": 0.0271, "vega": 0.0263, "theta": -0.0136, "rho": 0.0036, "theo": 0.1482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:49:49", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "IAU261127P00082000", "bid": 7.2, "bid_size": 63.0, "ask": 8.7, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9737, "gamma": 0.0313, "vega": 0.011, "theta": -0.0159, "rho": -0.0079, "theo": 8.2968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "IAU261127C00082500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 25.0, "iv": 0.2533, "open_interest": 10.0, "volume": 0.0, "delta": 0.0625, "gamma": 0.0242, "vega": 0.024, "theta": -0.0125, "rho": 0.0031, "theo": 0.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-10-29T09:30:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261127P00082500", "bid": 7.7, "bid_size": 37.0, "ask": 9.2, "ask_size": 40.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.0249, "vega": 0.0083, "theta": -0.0149, "rho": -0.0035, "theo": 8.7911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.06, "last_trade_time": "2026-10-21T09:38:35", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "IAU261127C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 734.0, "iv": 0.2645, "open_interest": 9.0, "volume": 0.0, "delta": 0.0553, "gamma": 0.0216, "vega": 0.0218, "theta": -0.0115, "rho": 0.0028, "theo": 0.114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T11:53:10", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "IAU261127P00083000", "bid": 8.0, "bid_size": 29.0, "ask": 10.3, "ask_size": 87.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.988, "gamma": 0.018, "vega": 0.0042, "theta": -0.0141, "rho": -0.0022, "theo": 9.2884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.97, "last_trade_time": "2026-10-09T11:20:11", "percent_change": 0.0, "prev_day_close": 8.85000038146973}, {"option": "IAU261127C00083500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 660.0, "iv": 0.3094, "open_interest": 1.0, "volume": 0.0, "delta": 0.049, "gamma": 0.0194, "vega": 0.0198, "theta": -0.0106, "rho": 0.0024, "theo": 0.1005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-16T10:22:59", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261127P00083500", "bid": 8.5, "bid_size": 28.0, "ask": 10.7, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0128, "vega": 0.003, "theta": -0.0125, "rho": -0.0022, "theo": 9.7865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000038146973}, {"option": "IAU261127C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 80.0, "iv": 0.2716, "open_interest": 4.0, "volume": 0.0, "delta": 0.0436, "gamma": 0.0173, "vega": 0.0181, "theta": -0.0098, "rho": 0.0022, "theo": 0.0889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-20T11:29:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261127P00084000", "bid": 9.0, "bid_size": 28.0, "ask": 11.2, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0086, "vega": 0.0025, "theta": -0.0112, "rho": 0.0, "theo": 10.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "IAU261127C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 671.0, "iv": 0.2921, "open_interest": 4.0, "volume": 3.0, "delta": 0.0346, "gamma": 0.0139, "vega": 0.015, "theta": -0.0083, "rho": 0.0017, "theo": 0.0702, "change": -0.295, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T11:02:03", "percent_change": -78.6667, "prev_day_close": 0.375}, {"option": "IAU261127P00085000", "bid": 9.8, "bid_size": 28.0, "ask": 12.2, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.003, "vega": 0.0, "theta": -0.0112, "rho": 0.0, "theo": 11.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-10-27T10:08:12", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "IAU261127C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 771.0, "iv": 0.3121, "open_interest": 0.0, "volume": 0.0, "delta": 0.0278, "gamma": 0.0113, "vega": 0.0126, "theta": -0.0071, "rho": 0.0014, "theo": 0.0561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261127P00086000", "bid": 10.8, "bid_size": 28.0, "ask": 13.1, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0112, "rho": 0.0, "theo": 12.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "IAU261127C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 19.0, "iv": 0.3108, "open_interest": 3.0, "volume": 3.0, "delta": 0.0225, "gamma": 0.0092, "vega": 0.0105, "theta": -0.0061, "rho": 0.0011, "theo": 0.0453, "change": -0.06, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T11:01:20", "percent_change": -60.0, "prev_day_close": 0.100000001490116}, {"option": "IAU261127P00087000", "bid": 11.9, "bid_size": 28.0, "ask": 14.1, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0112, "rho": 0.0, "theo": 13.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "IAU261127C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 956.0, "iv": 0.3509, "open_interest": 1.0, "volume": 0.0, "delta": 0.0183, "gamma": 0.0075, "vega": 0.0089, "theta": -0.0052, "rho": 0.0009, "theo": 0.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-10-16T14:08:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261127P00088000", "bid": 12.8, "bid_size": 27.0, "ask": 15.2, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0112, "rho": 0.0, "theo": 14.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "IAU261127C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 22.0, "iv": 0.3697, "open_interest": 3.0, "volume": 0.0, "delta": 0.0151, "gamma": 0.0062, "vega": 0.0075, "theta": -0.0045, "rho": 0.0007, "theo": 0.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-20T13:01:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261127P00089000", "bid": 13.8, "bid_size": 28.0, "ask": 16.2, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0112, "rho": 0.0, "theo": 15.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "IAU261127C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 705.0, "iv": 0.4377, "open_interest": 2.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.0051, "vega": 0.0064, "theta": -0.0039, "rho": 0.0006, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-19T11:02:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261127P00090000", "bid": 14.8, "bid_size": 27.0, "ask": 17.2, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0112, "rho": 0.0, "theo": 16.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "IAU261127C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.4481, "open_interest": 0.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0022, "vega": 0.003, "theta": -0.002, "rho": 0.0003, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261127P00095000", "bid": 19.9, "bid_size": 28.0, "ask": 22.1, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0112, "rho": 0.0, "theo": 21.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "IAU261127C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 11.0, "iv": 0.5249, "open_interest": 0.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.001, "vega": 0.0016, "theta": -0.0011, "rho": 0.0001, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261127P00100000", "bid": 24.8, "bid_size": 28.0, "ask": 27.2, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0112, "rho": 0.0, "theo": 26.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "IAU261127C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.5964, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0005, "vega": 0.0009, "theta": -0.0007, "rho": 0.0001, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261127P00105000", "bid": 29.9, "bid_size": 28.0, "ask": 32.2, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0112, "rho": 0.0, "theo": 31.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8000001907349}, {"option": "IAU261127C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 694.0, "iv": 0.7736, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0003, "vega": 0.0005, "theta": -0.0004, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261127P00110000", "bid": 34.8, "bid_size": 28.0, "ask": 37.2, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0112, "rho": 0.0, "theo": 36.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "IAU261204C00050000", "bid": 23.0, "bid_size": 23.0, "ask": 25.4, "ask_size": 250.0, "iv": 0.752, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0012, "vega": 0.003, "theta": 0.0, "rho": 0.0447, "theo": 24.0262, "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": 24.5500001907349}, {"option": "IAU261204P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 830.0, "iv": 0.7206, "open_interest": 0.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0012, "vega": 0.003, "theta": -0.0023, "rho": -0.0003, "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": 0.375}, {"option": "IAU261204C00055000", "bid": 18.0, "bid_size": 23.0, "ask": 20.4, "ask_size": 250.0, "iv": 0.582, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0029, "vega": 0.0063, "theta": -0.0019, "rho": 0.0488, "theo": 19.066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "IAU261204P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 838.0, "iv": 0.5845, "open_interest": 0.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0029, "vega": 0.0063, "theta": -0.0043, "rho": -0.0007, "theo": 0.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261204C00060000", "bid": 13.2, "bid_size": 23.0, "ask": 15.4, "ask_size": 377.0, "iv": 0.4733, "open_interest": 0.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0074, "vega": 0.0137, "theta": -0.0062, "rho": 0.0522, "theo": 14.1352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "IAU261204P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 390.0, "iv": 0.4385, "open_interest": 0.0, "volume": 0.0, "delta": -0.027, "gamma": 0.0075, "vega": 0.0138, "theta": -0.008, "rho": -0.0017, "theo": 0.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261204C00065000", "bid": 8.8, "bid_size": 22.0, "ask": 10.3, "ask_size": 250.0, "iv": 0.3886, "open_interest": 0.0, "volume": 0.0, "delta": 0.9284, "gamma": 0.0202, "vega": 0.0304, "theta": -0.0138, "rho": 0.0535, "theo": 9.2955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "IAU261204P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1070.0, "iv": 0.3164, "open_interest": 0.0, "volume": 0.0, "delta": -0.0736, "gamma": 0.0204, "vega": 0.0307, "theta": -0.0151, "rho": -0.0046, "theo": 0.2273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "IAU261204C00070000", "bid": 4.4, "bid_size": 10.0, "ask": 5.6, "ask_size": 415.0, "iv": 0.2904, "open_interest": 1.0, "volume": 0.0, "delta": 0.7858, "gamma": 0.0524, "vega": 0.0635, "theta": -0.0256, "rho": 0.0481, "theo": 4.7946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-10-29T11:31:40", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "IAU261204P00070000", "bid": 0.55, "bid_size": 116.0, "ask": 0.8, "ask_size": 138.0, "iv": 0.2525, "open_interest": 14.0, "volume": 7.0, "delta": -0.2191, "gamma": 0.0534, "vega": 0.0638, "theta": -0.0266, "rho": -0.0129, "theo": 0.7143, "change": 0.08, "open": 0.6, "high": 0.63, "low": 0.6, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-11-03T13:41:04", "percent_change": 14.5455, "prev_day_close": 0.550000011920929}, {"option": "IAU261204C00071500", "bid": 3.4, "bid_size": 52.0, "ask": 3.8, "ask_size": 102.0, "iv": 0.2422, "open_interest": 0.0, "volume": 0.0, "delta": 0.7042, "gamma": 0.0654, "vega": 0.0748, "theta": -0.029, "rho": 0.0437, "theo": 3.6203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "IAU261204P00071500", "bid": 0.9, "bid_size": 52.0, "ask": 1.05, "ask_size": 10.0, "iv": 0.2364, "open_interest": 3.0, "volume": 0.0, "delta": -0.3024, "gamma": 0.0669, "vega": 0.0754, "theta": -0.0301, "rho": -0.0174, "theo": 1.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-02T13:17:44", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IAU261204C00072000", "bid": 3.0, "bid_size": 41.0, "ask": 3.7, "ask_size": 302.0, "iv": 0.2525, "open_interest": 0.0, "volume": 0.0, "delta": 0.672, "gamma": 0.0695, "vega": 0.0781, "theta": -0.03, "rho": 0.0419, "theo": 3.2603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "IAU261204P00072000", "bid": 1.05, "bid_size": 50.0, "ask": 1.3, "ask_size": 21.0, "iv": 0.2404, "open_interest": 1.0, "volume": 0.0, "delta": -0.3356, "gamma": 0.0712, "vega": 0.0784, "theta": -0.031, "rho": -0.0189, "theo": 1.1812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-10-30T15:52:27", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "IAU261204C00072500", "bid": 2.75, "bid_size": 16.0, "ask": 3.1, "ask_size": 28.0, "iv": 0.2382, "open_interest": 0.0, "volume": 0.0, "delta": 0.6374, "gamma": 0.0732, "vega": 0.081, "theta": -0.0307, "rho": 0.0398, "theo": 2.9192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "IAU261204P00072500", "bid": 1.2, "bid_size": 58.0, "ask": 1.5, "ask_size": 29.0, "iv": 0.2387, "open_interest": 13.0, "volume": 0.0, "delta": -0.3711, "gamma": 0.0752, "vega": 0.0814, "theta": -0.0318, "rho": -0.0208, "theo": 1.3413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.52, "last_trade_time": "2026-10-30T10:29:32", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "IAU261204C00073000", "bid": 2.3, "bid_size": 74.0, "ask": 2.9, "ask_size": 146.0, "iv": 0.2345, "open_interest": 0.0, "volume": 0.0, "delta": 0.6008, "gamma": 0.0764, "vega": 0.0833, "theta": -0.0312, "rho": 0.0377, "theo": 2.5987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "IAU261204P00073000", "bid": 1.4, "bid_size": 18.0, "ask": 1.6, "ask_size": 5.0, "iv": 0.2315, "open_interest": 12.0, "volume": 0.0, "delta": -0.4095, "gamma": 0.0788, "vega": 0.0834, "theta": -0.0323, "rho": -0.0223, "theo": 1.5241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-10-30T11:54:44", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "IAU261204C00073500", "bid": 2.2, "bid_size": 11.0, "ask": 2.55, "ask_size": 190.0, "iv": 0.2402, "open_interest": 0.0, "volume": 0.0, "delta": 0.5627, "gamma": 0.0788, "vega": 0.085, "theta": -0.0316, "rho": 0.0354, "theo": 2.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IAU261204P00073500", "bid": 1.6, "bid_size": 57.0, "ask": 1.85, "ask_size": 23.0, "iv": 0.2313, "open_interest": 0.0, "volume": 0.0, "delta": -0.4492, "gamma": 0.0815, "vega": 0.0849, "theta": -0.0327, "rho": -0.0242, "theo": 1.7288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "IAU261204C00074000", "bid": 1.8, "bid_size": 206.0, "ask": 2.35, "ask_size": 541.0, "iv": 0.235, "open_interest": 2.0, "volume": 3.0, "delta": 0.5231, "gamma": 0.0803, "vega": 0.0858, "theta": -0.0317, "rho": 0.033, "theo": 2.0294, "change": -0.1, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-03T09:53:39", "percent_change": -4.44444, "prev_day_close": 2.25}, {"option": "IAU261204P00074000", "bid": 1.85, "bid_size": 27.0, "ask": 2.05, "ask_size": 22.0, "iv": 0.2287, "open_interest": 2.0, "volume": 0.0, "delta": -0.4904, "gamma": 0.0834, "vega": 0.0855, "theta": -0.0328, "rho": -0.0257, "theo": 1.9575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-10-23T14:47:29", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "IAU261204C00074500", "bid": 1.7, "bid_size": 43.0, "ask": 2.05, "ask_size": 232.0, "iv": 0.2393, "open_interest": 1.0, "volume": 0.0, "delta": 0.483, "gamma": 0.0809, "vega": 0.0859, "theta": -0.0315, "rho": 0.0306, "theo": 1.7787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.04, "last_trade_time": "2026-11-02T11:07:39", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "IAU261204P00074500", "bid": 2.1, "bid_size": 45.0, "ask": 2.3, "ask_size": 11.0, "iv": 0.2266, "open_interest": 3.0, "volume": 0.0, "delta": -0.5322, "gamma": 0.0844, "vega": 0.0852, "theta": -0.0327, "rho": -0.027, "theo": 2.2119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-30T11:11:19", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "IAU261204C00075000", "bid": 1.3, "bid_size": 367.0, "ask": 1.8, "ask_size": 669.0, "iv": 0.2267, "open_interest": 7.0, "volume": 2.0, "delta": 0.443, "gamma": 0.0806, "vega": 0.0851, "theta": -0.0311, "rho": 0.0281, "theo": 1.5525, "change": -0.02, "open": 1.68, "high": 1.68, "low": 1.63, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-11-03T11:43:39", "percent_change": -1.21212, "prev_day_close": 1.64999997615814}, {"option": "IAU261204P00075000", "bid": 2.35, "bid_size": 12.0, "ask": 2.7, "ask_size": 13.0, "iv": 0.2309, "open_interest": 7.0, "volume": 0.0, "delta": -0.5742, "gamma": 0.0844, "vega": 0.084, "theta": -0.0323, "rho": -0.0285, "theo": 2.491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-02T10:03:08", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "IAU261204C00075500", "bid": 1.2, "bid_size": 53.0, "ask": 1.45, "ask_size": 17.0, "iv": 0.2234, "open_interest": 2.0, "volume": 0.0, "delta": 0.4036, "gamma": 0.0792, "vega": 0.0835, "theta": -0.0304, "rho": 0.0256, "theo": 1.3506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-02T09:37:23", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "IAU261204P00075500", "bid": 2.7, "bid_size": 49.0, "ask": 2.95, "ask_size": 30.0, "iv": 0.2298, "open_interest": 1.0, "volume": 0.0, "delta": -0.6155, "gamma": 0.0833, "vega": 0.0815, "theta": -0.0317, "rho": -0.0292, "theo": 2.7964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-22T14:33:56", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "IAU261204C00076000", "bid": 1.1, "bid_size": 11.0, "ask": 1.2, "ask_size": 3.0, "iv": 0.2238, "open_interest": 4.0, "volume": 1.0, "delta": 0.3657, "gamma": 0.0769, "vega": 0.0812, "theta": -0.0295, "rho": 0.0232, "theo": 1.172, "change": -0.17, "open": 1.18, "high": 1.18, "low": 1.18, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-11-03T11:52:55", "percent_change": -12.5926, "prev_day_close": 1.34999996423721}, {"option": "IAU261204P00076000", "bid": 2.95, "bid_size": 19.0, "ask": 3.3, "ask_size": 20.0, "iv": 0.2263, "open_interest": 5.0, "volume": 0.0, "delta": -0.6555, "gamma": 0.0813, "vega": 0.0787, "theta": -0.0309, "rho": -0.0304, "theo": 3.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-10-29T09:35:36", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "IAU261204C00076500", "bid": 0.95, "bid_size": 17.0, "ask": 1.15, "ask_size": 42.0, "iv": 0.2314, "open_interest": 1.0, "volume": 1.0, "delta": 0.3297, "gamma": 0.0738, "vega": 0.0782, "theta": -0.0284, "rho": 0.021, "theo": 1.0156, "change": -0.15, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-03T11:59:50", "percent_change": -12.5, "prev_day_close": 1.19999998807907}, {"option": "IAU261204P00076500", "bid": 3.4, "bid_size": 50.0, "ask": 3.6, "ask_size": 28.0, "iv": 0.2298, "open_interest": 0.0, "volume": 0.0, "delta": -0.6937, "gamma": 0.0786, "vega": 0.0749, "theta": -0.0299, "rho": -0.0304, "theo": 3.4773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "IAU261204C00077000", "bid": 0.7, "bid_size": 319.0, "ask": 1.0, "ask_size": 295.0, "iv": 0.224, "open_interest": 10.0, "volume": 2.0, "delta": 0.296, "gamma": 0.0702, "vega": 0.0748, "theta": -0.0272, "rho": 0.0188, "theo": 0.8794, "change": -0.225, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-03T12:26:36", "percent_change": -20.9302, "prev_day_close": 1.07499998807907}, {"option": "IAU261204P00077000", "bid": 3.5, "bid_size": 117.0, "ask": 4.0, "ask_size": 11.0, "iv": 0.2131, "open_interest": 0.0, "volume": 0.0, "delta": -0.7295, "gamma": 0.0751, "vega": 0.0705, "theta": -0.0287, "rho": -0.0308, "theo": 3.85, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "IAU261204C00077500", "bid": 0.65, "bid_size": 50.0, "ask": 0.9, "ask_size": 21.0, "iv": 0.2314, "open_interest": 2.0, "volume": 0.0, "delta": 0.2644, "gamma": 0.0661, "vega": 0.0709, "theta": -0.0259, "rho": 0.0169, "theo": 0.7591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T15:55:01", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "IAU261204P00077500", "bid": 3.4, "bid_size": 63.0, "ask": 4.6, "ask_size": 51.0, "iv": 0.1887, "open_interest": 1.0, "volume": 0.0, "delta": -0.7628, "gamma": 0.0713, "vega": 0.0659, "theta": -0.0275, "rho": -0.0304, "theo": 4.2426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-10-27T10:04:07", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "IAU261204C00078000", "bid": 0.5, "bid_size": 21.0, "ask": 0.75, "ask_size": 24.0, "iv": 0.2259, "open_interest": 5.0, "volume": 0.0, "delta": 0.2359, "gamma": 0.0617, "vega": 0.0669, "theta": -0.0245, "rho": 0.015, "theo": 0.6579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-11-02T11:41:51", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "IAU261204P00078000", "bid": 3.8, "bid_size": 40.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.1827, "open_interest": 13.0, "volume": 0.0, "delta": -0.7932, "gamma": 0.067, "vega": 0.0609, "theta": -0.0261, "rho": -0.0299, "theo": 4.6514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "IAU261204C00078500", "bid": 0.4, "bid_size": 10.0, "ask": 0.8, "ask_size": 192.0, "iv": 0.2375, "open_interest": 2.0, "volume": 0.0, "delta": 0.2106, "gamma": 0.0573, "vega": 0.0628, "theta": -0.0232, "rho": 0.0134, "theo": 0.5731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T11:44:15", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IAU261204P00078500", "bid": 4.2, "bid_size": 40.0, "ask": 5.4, "ask_size": 17.0, "iv": 0.1638, "open_interest": 1.0, "volume": 0.0, "delta": -0.8212, "gamma": 0.063, "vega": 0.0555, "theta": -0.0248, "rho": -0.0288, "theo": 5.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-22T14:33:56", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "IAU261204C00079000", "bid": 0.4, "bid_size": 13.0, "ask": 0.6, "ask_size": 25.0, "iv": 0.236, "open_interest": 7.0, "volume": 0.0, "delta": 0.187, "gamma": 0.0528, "vega": 0.0586, "theta": -0.0217, "rho": 0.0119, "theo": 0.4966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T10:24:05", "percent_change": 0.0, "prev_day_close": 0.549999982118607}, {"option": "IAU261204P00079000", "bid": 4.6, "bid_size": 34.0, "ask": 5.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.8461, "gamma": 0.0588, "vega": 0.0509, "theta": -0.0234, "rho": -0.0279, "theo": 5.5122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.52, "last_trade_time": "2026-10-23T11:07:32", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "IAU261204C00079500", "bid": 0.3, "bid_size": 54.0, "ask": 0.5, "ask_size": 17.0, "iv": 0.2319, "open_interest": 2.0, "volume": 0.0, "delta": 0.1664, "gamma": 0.0485, "vega": 0.0545, "theta": -0.0204, "rho": 0.0106, "theo": 0.4329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-02T12:59:14", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IAU261204P00079500", "bid": 5.1, "bid_size": 40.0, "ask": 6.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8689, "gamma": 0.0547, "vega": 0.0449, "theta": -0.0222, "rho": -0.0255, "theo": 5.9609, "change": 0.0, "open": 0.0, "high": 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": "IAU261204C00080000", "bid": 0.3, "bid_size": 16.0, "ask": 0.4, "ask_size": 18.0, "iv": 0.2352, "open_interest": 10.0, "volume": 0.0, "delta": 0.1481, "gamma": 0.0444, "vega": 0.0506, "theta": -0.0191, "rho": 0.0094, "theo": 0.3783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T14:11:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261204P00080000", "bid": 5.3, "bid_size": 35.0, "ask": 6.8, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8894, "gamma": 0.0512, "vega": 0.0408, "theta": -0.0213, "rho": -0.0253, "theo": 6.418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "IAU261204C00080500", "bid": 0.15, "bid_size": 22.0, "ask": 0.65, "ask_size": 663.0, "iv": 0.2585, "open_interest": 5.0, "volume": 0.0, "delta": 0.1318, "gamma": 0.0405, "vega": 0.0468, "theta": -0.0178, "rho": 0.0084, "theo": 0.3316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-02T10:38:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261204P00080500", "bid": 5.9, "bid_size": 39.0, "ask": 7.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9072, "gamma": 0.0474, "vega": 0.0357, "theta": -0.0201, "rho": -0.0214, "theo": 6.8836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "IAU261204C00081000", "bid": 0.15, "bid_size": 10.0, "ask": 0.6, "ask_size": 435.0, "iv": 0.2661, "open_interest": 2.0, "volume": 0.0, "delta": 0.1175, "gamma": 0.0368, "vega": 0.0433, "theta": -0.0166, "rho": 0.0075, "theo": 0.2914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-10-27T14:14:58", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "IAU261204P00081000", "bid": 6.3, "bid_size": 39.0, "ask": 7.8, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9232, "gamma": 0.043, "vega": 0.0299, "theta": -0.0189, "rho": -0.0194, "theo": 7.3568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "IAU261204C00081500", "bid": 0.05, "bid_size": 24.0, "ask": 0.55, "ask_size": 760.0, "iv": 0.2614, "open_interest": 5.0, "volume": 0.0, "delta": 0.1048, "gamma": 0.0335, "vega": 0.04, "theta": -0.0155, "rho": 0.0067, "theo": 0.2569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-02T13:47:34", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "IAU261204P00081500", "bid": 6.7, "bid_size": 38.0, "ask": 8.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9387, "gamma": 0.0416, "vega": 0.0262, "theta": -0.0185, "rho": -0.0186, "theo": 7.8349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "IAU261204C00082000", "bid": 0.05, "bid_size": 10.0, "ask": 0.5, "ask_size": 342.0, "iv": 0.267, "open_interest": 9.0, "volume": 0.0, "delta": 0.0937, "gamma": 0.0304, "vega": 0.0369, "theta": -0.0144, "rho": 0.006, "theo": 0.2272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-30T14:44:51", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "IAU261204P00082000", "bid": 7.2, "bid_size": 37.0, "ask": 8.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9517, "gamma": 0.0396, "vega": 0.0224, "theta": -0.0175, "rho": -0.0144, "theo": 8.3177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.62, "last_trade_time": "2026-10-27T10:38:44", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "IAU261204C00082500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 802.0, "iv": 0.2717, "open_interest": 1.0, "volume": 0.0, "delta": 0.0838, "gamma": 0.0276, "vega": 0.034, "theta": -0.0134, "rho": 0.0053, "theo": 0.2015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T12:03:12", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "IAU261204P00082500", "bid": 7.7, "bid_size": 43.0, "ask": 9.2, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9623, "gamma": 0.0362, "vega": 0.0175, "theta": -0.0155, "rho": -0.0117, "theo": 8.8051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "IAU261204C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 356.0, "iv": 0.2757, "open_interest": 1.0, "volume": 0.0, "delta": 0.0751, "gamma": 0.0251, "vega": 0.0314, "theta": -0.0125, "rho": 0.0048, "theo": 0.1792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-27T10:34:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261204P00083000", "bid": 8.2, "bid_size": 48.0, "ask": 9.7, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.0303, "vega": 0.0126, "theta": -0.0146, "rho": -0.0077, "theo": 9.2974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000038146973}, {"option": "IAU261204C00083500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 416.0, "iv": 0.2865, "open_interest": 1.0, "volume": 0.0, "delta": 0.0675, "gamma": 0.0228, "vega": 0.0289, "theta": -0.0117, "rho": 0.0043, "theo": 0.1598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-26T10:02:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261204P00083500", "bid": 8.7, "bid_size": 23.0, "ask": 10.2, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.0246, "vega": 0.0091, "theta": -0.0145, "rho": -0.0061, "theo": 9.7917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000038146973}, {"option": "IAU261204C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 422.0, "iv": 0.2892, "open_interest": 0.0, "volume": 0.0, "delta": 0.0607, "gamma": 0.0207, "vega": 0.0267, "theta": -0.0109, "rho": 0.0038, "theo": 0.1429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261204P00084000", "bid": 9.2, "bid_size": 14.0, "ask": 10.8, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9869, "gamma": 0.0199, "vega": 0.007, "theta": -0.0136, "rho": -0.0054, "theo": 10.2878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "IAU261204C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 415.0, "iv": 0.3097, "open_interest": 0.0, "volume": 0.0, "delta": 0.0494, "gamma": 0.0171, "vega": 0.0227, "theta": -0.0095, "rho": 0.0031, "theo": 0.1153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "IAU261204P00085000", "bid": 9.8, "bid_size": 23.0, "ask": 12.2, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0103, "vega": 0.002, "theta": -0.0119, "rho": 0.0, "theo": 11.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "IAU261204C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 7.0, "iv": 0.2872, "open_interest": 0.0, "volume": 0.0, "delta": 0.0405, "gamma": 0.0142, "vega": 0.0194, "theta": -0.0082, "rho": 0.0026, "theo": 0.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261204P00086000", "bid": 10.9, "bid_size": 23.0, "ask": 13.2, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0029, "vega": 0.0, "theta": -0.0119, "rho": 0.0, "theo": 12.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "IAU261204C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 424.0, "iv": 0.3396, "open_interest": 0.0, "volume": 0.0, "delta": 0.0334, "gamma": 0.0118, "vega": 0.0166, "theta": -0.0072, "rho": 0.0021, "theo": 0.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261204P00087000", "bid": 11.9, "bid_size": 23.0, "ask": 14.2, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0119, "rho": 0.0, "theo": 13.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "IAU261204C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 423.0, "iv": 0.3583, "open_interest": 0.0, "volume": 0.0, "delta": 0.0278, "gamma": 0.0098, "vega": 0.0143, "theta": -0.0063, "rho": 0.0018, "theo": 0.0639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261204P00088000", "bid": 12.9, "bid_size": 23.0, "ask": 15.1, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0119, "rho": 0.0, "theo": 14.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "IAU261204C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 406.0, "iv": 0.3766, "open_interest": 0.0, "volume": 0.0, "delta": 0.0232, "gamma": 0.0083, "vega": 0.0123, "theta": -0.0056, "rho": 0.0015, "theo": 0.0534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261204P00089000", "bid": 13.9, "bid_size": 23.0, "ask": 16.1, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0119, "rho": 0.0, "theo": 15.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "IAU261204C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 421.0, "iv": 0.3946, "open_interest": 0.0, "volume": 0.0, "delta": 0.0196, "gamma": 0.007, "vega": 0.0107, "theta": -0.0049, "rho": 0.0012, "theo": 0.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261204P00090000", "bid": 14.9, "bid_size": 23.0, "ask": 17.2, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0119, "rho": 0.0, "theo": 16.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "IAU261204C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 7.0, "iv": 0.4162, "open_interest": 0.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0032, "vega": 0.0055, "theta": -0.0027, "rho": 0.0006, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261204P00095000", "bid": 19.9, "bid_size": 23.0, "ask": 22.2, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0119, "rho": 0.0, "theo": 21.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "IAU261204C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 6.0, "iv": 0.4597, "open_interest": 0.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0016, "vega": 0.003, "theta": -0.0016, "rho": 0.0003, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261204P00100000", "bid": 24.9, "bid_size": 23.0, "ask": 27.2, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0119, "rho": 0.0, "theo": 26.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6499996185303}, {"option": "IAU261204C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 6.0, "iv": 0.5225, "open_interest": 0.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0009, "vega": 0.0018, "theta": -0.001, "rho": 0.0002, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261204P00105000", "bid": 29.9, "bid_size": 23.0, "ask": 32.2, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0119, "rho": 0.0, "theo": 31.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6499996185303}, {"option": "IAU261204C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 6.0, "iv": 0.5812, "open_interest": 0.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0005, "vega": 0.0011, "theta": -0.0007, "rho": 0.0001, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261204P00110000", "bid": 34.9, "bid_size": 23.0, "ask": 37.2, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0119, "rho": 0.0, "theo": 36.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6499996185303}, {"option": "IAU261211C00050000", "bid": 23.0, "bid_size": 23.0, "ask": 25.5, "ask_size": 250.0, "iv": 0.6389, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0018, "vega": 0.0055, "theta": -0.001, "rho": 0.0538, "theo": 24.1541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "IAU261211P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 6.0, "iv": 0.5855, "open_interest": 0.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0018, "vega": 0.0055, "theta": -0.0035, "rho": -0.0006, "theo": 0.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261211C00055000", "bid": 18.0, "bid_size": 23.0, "ask": 20.4, "ask_size": 250.0, "iv": 0.4404, "open_interest": 0.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0039, "vega": 0.0103, "theta": -0.0037, "rho": 0.0585, "theo": 19.2107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "IAU261211P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 820.0, "iv": 0.5305, "open_interest": 0.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0039, "vega": 0.0104, "theta": -0.0057, "rho": -0.0013, "theo": 0.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261211C00060000", "bid": 13.3, "bid_size": 50.0, "ask": 15.5, "ask_size": 386.0, "iv": 0.4232, "open_interest": 0.0, "volume": 0.0, "delta": 0.9649, "gamma": 0.0089, "vega": 0.0198, "theta": -0.0079, "rho": 0.0623, "theo": 14.3059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "IAU261211P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 11.0, "iv": 0.359, "open_interest": 0.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.009, "vega": 0.02, "theta": -0.0095, "rho": -0.0029, "theo": 0.1383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261211C00065000", "bid": 8.7, "bid_size": 38.0, "ask": 10.4, "ask_size": 250.0, "iv": 0.3257, "open_interest": 0.0, "volume": 0.0, "delta": 0.9136, "gamma": 0.0213, "vega": 0.0389, "theta": -0.0146, "rho": 0.0634, "theo": 9.5073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "IAU261211P00065000", "bid": 0.05, "bid_size": 21.0, "ask": 0.35, "ask_size": 16.0, "iv": 0.2807, "open_interest": 1.0, "volume": 0.0, "delta": -0.0897, "gamma": 0.0216, "vega": 0.0392, "theta": -0.0158, "rho": -0.0068, "theo": 0.3177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T09:48:20", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "IAU261211C00070000", "bid": 4.6, "bid_size": 6.0, "ask": 5.8, "ask_size": 335.0, "iv": 0.2766, "open_interest": 0.0, "volume": 0.0, "delta": 0.7733, "gamma": 0.0492, "vega": 0.0727, "theta": -0.0239, "rho": 0.057, "theo": 5.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "IAU261211P00070000", "bid": 0.7, "bid_size": 8.0, "ask": 0.9, "ask_size": 9.0, "iv": 0.2496, "open_interest": 50.0, "volume": 0.0, "delta": -0.2335, "gamma": 0.0505, "vega": 0.0733, "theta": -0.025, "rho": -0.0167, "theo": 0.8573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T11:59:20", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "IAU261211C00070500", "bid": 4.2, "bid_size": 7.0, "ask": 5.4, "ask_size": 331.0, "iv": 0.271, "open_interest": 0.0, "volume": 0.0, "delta": 0.7502, "gamma": 0.0528, "vega": 0.0765, "theta": -0.0248, "rho": 0.0555, "theo": 4.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "IAU261211P00070500", "bid": 0.75, "bid_size": 52.0, "ask": 1.1, "ask_size": 10.0, "iv": 0.2486, "open_interest": 0.0, "volume": 0.0, "delta": -0.2574, "gamma": 0.0543, "vega": 0.0771, "theta": -0.0259, "rho": -0.0182, "theo": 0.9568, "change": 0.0, "open": 0.0, "high": 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": "IAU261211C00071000", "bid": 3.8, "bid_size": 8.0, "ask": 5.0, "ask_size": 357.0, "iv": 0.2642, "open_interest": 0.0, "volume": 0.0, "delta": 0.725, "gamma": 0.0565, "vega": 0.0802, "theta": -0.0257, "rho": 0.0539, "theo": 4.272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "IAU261211P00071000", "bid": 0.65, "bid_size": 239.0, "ask": 1.25, "ask_size": 6.0, "iv": 0.2333, "open_interest": 0.0, "volume": 0.0, "delta": -0.2834, "gamma": 0.0581, "vega": 0.0806, "theta": -0.0268, "rho": -0.0198, "theo": 1.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "IAU261211C00071500", "bid": 3.5, "bid_size": 78.0, "ask": 4.0, "ask_size": 63.0, "iv": 0.2262, "open_interest": 0.0, "volume": 0.0, "delta": 0.6977, "gamma": 0.06, "vega": 0.0838, "theta": -0.0265, "rho": 0.0521, "theo": 3.8985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "IAU261211P00071500", "bid": 1.0, "bid_size": 52.0, "ask": 1.3, "ask_size": 6.0, "iv": 0.2386, "open_interest": 0.0, "volume": 0.0, "delta": -0.3117, "gamma": 0.0619, "vega": 0.0843, "theta": -0.0276, "rho": -0.0216, "theo": 1.1966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "IAU261211C00072000", "bid": 3.3, "bid_size": 41.0, "ask": 3.9, "ask_size": 244.0, "iv": 0.2472, "open_interest": 0.0, "volume": 0.0, "delta": 0.6682, "gamma": 0.0634, "vega": 0.087, "theta": -0.0272, "rho": 0.0501, "theo": 3.5409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "IAU261211P00072000", "bid": 1.15, "bid_size": 10.0, "ask": 1.45, "ask_size": 7.0, "iv": 0.2357, "open_interest": 0.0, "volume": 0.0, "delta": -0.3423, "gamma": 0.0656, "vega": 0.0874, "theta": -0.0283, "rho": -0.0233, "theo": 1.3406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "IAU261211C00072500", "bid": 3.0, "bid_size": 6.0, "ask": 3.4, "ask_size": 127.0, "iv": 0.2369, "open_interest": 0.0, "volume": 0.0, "delta": 0.6368, "gamma": 0.0664, "vega": 0.0898, "theta": -0.0277, "rho": 0.0479, "theo": 3.2011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "IAU261211P00072500", "bid": 1.05, "bid_size": 234.0, "ask": 1.65, "ask_size": 38.0, "iv": 0.22, "open_interest": 0.0, "volume": 0.0, "delta": -0.375, "gamma": 0.0689, "vega": 0.0902, "theta": -0.0289, "rho": -0.0254, "theo": 1.5028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "IAU261211C00073000", "bid": 2.6, "bid_size": 32.0, "ask": 3.2, "ask_size": 228.0, "iv": 0.2362, "open_interest": 0.0, "volume": 0.0, "delta": 0.6037, "gamma": 0.0691, "vega": 0.0921, "theta": -0.0282, "rho": 0.0456, "theo": 2.8807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "IAU261211P00073000", "bid": 1.5, "bid_size": 53.0, "ask": 1.8, "ask_size": 10.0, "iv": 0.2302, "open_interest": 4.0, "volume": 0.0, "delta": -0.4097, "gamma": 0.0719, "vega": 0.0922, "theta": -0.0294, "rho": -0.0269, "theo": 1.6855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-02T12:30:40", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "IAU261211C00073500", "bid": 2.35, "bid_size": 25.0, "ask": 2.8, "ask_size": 184.0, "iv": 0.2309, "open_interest": 0.0, "volume": 0.0, "delta": 0.569, "gamma": 0.0712, "vega": 0.0939, "theta": -0.0285, "rho": 0.0431, "theo": 2.581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "IAU261211P00073500", "bid": 1.4, "bid_size": 347.0, "ask": 2.1, "ask_size": 27.0, "iv": 0.2167, "open_interest": 0.0, "volume": 0.0, "delta": -0.4459, "gamma": 0.0743, "vega": 0.0938, "theta": -0.0298, "rho": -0.0289, "theo": 1.8894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "IAU261211C00074000", "bid": 2.1, "bid_size": 23.0, "ask": 2.55, "ask_size": 192.0, "iv": 0.2319, "open_interest": 1.0, "volume": 1.0, "delta": 0.5334, "gamma": 0.0726, "vega": 0.0949, "theta": -0.0286, "rho": 0.0406, "theo": 2.3033, "change": -0.12, "open": 2.38, "high": 2.38, "low": 2.38, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-11-03T11:37:31", "percent_change": -4.8, "prev_day_close": 2.5}, {"option": "IAU261211P00074000", "bid": 1.95, "bid_size": 53.0, "ask": 2.25, "ask_size": 11.0, "iv": 0.2278, "open_interest": 1.0, "volume": 0.0, "delta": -0.4834, "gamma": 0.0761, "vega": 0.0944, "theta": -0.03, "rho": -0.0305, "theo": 2.1167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.18, "last_trade_time": "2026-10-30T10:11:06", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "IAU261211C00074500", "bid": 1.85, "bid_size": 35.0, "ask": 2.3, "ask_size": 215.0, "iv": 0.2309, "open_interest": 0.0, "volume": 0.0, "delta": 0.4971, "gamma": 0.0733, "vega": 0.0952, "theta": -0.0285, "rho": 0.0379, "theo": 2.0483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "IAU261211P00074500", "bid": 2.25, "bid_size": 71.0, "ask": 2.5, "ask_size": 13.0, "iv": 0.2289, "open_interest": 0.0, "volume": 0.0, "delta": -0.5216, "gamma": 0.0772, "vega": 0.0942, "theta": -0.03, "rho": -0.0322, "theo": 2.3672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "IAU261211C00075000", "bid": 1.45, "bid_size": 321.0, "ask": 2.1, "ask_size": 315.0, "iv": 0.2228, "open_interest": 0.0, "volume": 0.0, "delta": 0.4609, "gamma": 0.0732, "vega": 0.0948, "theta": -0.0283, "rho": 0.0352, "theo": 1.8164, "change": 0.0, "open": 0.0, "high": 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": "IAU261211P00075000", "bid": 2.5, "bid_size": 23.0, "ask": 2.85, "ask_size": 28.0, "iv": 0.2307, "open_interest": 1.0, "volume": 0.0, "delta": -0.56, "gamma": 0.0775, "vega": 0.0933, "theta": -0.0298, "rho": -0.0333, "theo": 2.6423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-11-02T15:57:32", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "IAU261211C00075500", "bid": 1.4, "bid_size": 64.0, "ask": 1.85, "ask_size": 165.0, "iv": 0.2287, "open_interest": 0.0, "volume": 0.0, "delta": 0.4251, "gamma": 0.0724, "vega": 0.0936, "theta": -0.0278, "rho": 0.0325, "theo": 1.6073, "change": 0.0, "open": 0.0, "high": 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": "IAU261211P00075500", "bid": 2.8, "bid_size": 52.0, "ask": 3.1, "ask_size": 35.0, "iv": 0.2278, "open_interest": 1.0, "volume": 0.0, "delta": -0.5981, "gamma": 0.0771, "vega": 0.0913, "theta": -0.0295, "rho": -0.0348, "theo": 2.9407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-10-29T09:43:28", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "IAU261211C00076000", "bid": 1.3, "bid_size": 30.0, "ask": 1.85, "ask_size": 299.0, "iv": 0.2437, "open_interest": 2.0, "volume": 0.0, "delta": 0.3904, "gamma": 0.0708, "vega": 0.0917, "theta": -0.0273, "rho": 0.0299, "theo": 1.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-29T09:50:49", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "IAU261211P00076000", "bid": 3.1, "bid_size": 8.0, "ask": 3.5, "ask_size": 8.0, "iv": 0.2311, "open_interest": 0.0, "volume": 0.0, "delta": -0.6351, "gamma": 0.0759, "vega": 0.0887, "theta": -0.029, "rho": -0.0351, "theo": 3.2628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "IAU261211C00076500", "bid": 1.0, "bid_size": 181.0, "ask": 1.5, "ask_size": 293.0, "iv": 0.227, "open_interest": 4.0, "volume": 0.0, "delta": 0.3572, "gamma": 0.0686, "vega": 0.0892, "theta": -0.0266, "rho": 0.0274, "theo": 1.2545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-02T10:16:04", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "IAU261211P00076500", "bid": 3.4, "bid_size": 25.0, "ask": 3.9, "ask_size": 25.0, "iv": 0.2326, "open_interest": 0.0, "volume": 0.0, "delta": -0.6708, "gamma": 0.0741, "vega": 0.0852, "theta": -0.0284, "rho": -0.0361, "theo": 3.6065, "change": 0.0, "open": 0.0, "high": 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": "IAU261211C00077000", "bid": 0.95, "bid_size": 75.0, "ask": 1.5, "ask_size": 330.0, "iv": 0.2421, "open_interest": 3.0, "volume": 0.0, "delta": 0.3257, "gamma": 0.066, "vega": 0.0862, "theta": -0.0258, "rho": 0.025, "theo": 1.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.08, "last_trade_time": "2026-10-30T12:27:11", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "IAU261211P00077000", "bid": 3.8, "bid_size": 52.0, "ask": 4.2, "ask_size": 10.0, "iv": 0.2322, "open_interest": 2.0, "volume": 0.0, "delta": -0.7046, "gamma": 0.0716, "vega": 0.0813, "theta": -0.0277, "rho": -0.0359, "theo": 3.971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.77, "last_trade_time": "2026-11-02T11:05:44", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "IAU261211C00077500", "bid": 0.7, "bid_size": 10.0, "ask": 1.15, "ask_size": 133.0, "iv": 0.2234, "open_interest": 1.0, "volume": 0.0, "delta": 0.2963, "gamma": 0.0629, "vega": 0.0828, "theta": -0.0249, "rho": 0.0228, "theo": 0.9796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-30T09:52:19", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "IAU261211P00077500", "bid": 3.6, "bid_size": 50.0, "ask": 4.8, "ask_size": 55.0, "iv": 0.2092, "open_interest": 0.0, "volume": 0.0, "delta": -0.7365, "gamma": 0.0688, "vega": 0.0766, "theta": -0.0269, "rho": -0.0361, "theo": 4.3538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "IAU261211C00078000", "bid": 0.7, "bid_size": 25.0, "ask": 1.15, "ask_size": 463.0, "iv": 0.2392, "open_interest": 6.0, "volume": 0.0, "delta": 0.2691, "gamma": 0.0596, "vega": 0.0792, "theta": -0.0239, "rho": 0.0207, "theo": 0.8673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-02T15:59:04", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IAU261211P00078000", "bid": 3.9, "bid_size": 41.0, "ask": 5.1, "ask_size": 8.0, "iv": 0.193, "open_interest": 0.0, "volume": 0.0, "delta": -0.7658, "gamma": 0.0656, "vega": 0.0721, "theta": -0.0259, "rho": -0.0355, "theo": 4.7537, "change": 0.0, "open": 0.0, "high": 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": "IAU261211C00078500", "bid": 0.65, "bid_size": 10.0, "ask": 0.9, "ask_size": 10.0, "iv": 0.2349, "open_interest": 1.0, "volume": 0.0, "delta": 0.2442, "gamma": 0.0561, "vega": 0.0754, "theta": -0.0229, "rho": 0.0188, "theo": 0.7692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-11-02T10:49:48", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "IAU261211P00078500", "bid": 4.3, "bid_size": 40.0, "ask": 5.5, "ask_size": 11.0, "iv": 0.1873, "open_interest": 1.0, "volume": 0.0, "delta": -0.7932, "gamma": 0.0623, "vega": 0.0671, "theta": -0.025, "rho": -0.0345, "theo": 5.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.57, "last_trade_time": "2026-10-29T09:43:28", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "IAU261211C00079000", "bid": 0.35, "bid_size": 297.0, "ask": 0.85, "ask_size": 235.0, "iv": 0.2246, "open_interest": 104.0, "volume": 0.0, "delta": 0.2214, "gamma": 0.0525, "vega": 0.0715, "theta": -0.0219, "rho": 0.017, "theo": 0.6837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-29T15:51:59", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IAU261211P00079000", "bid": 4.7, "bid_size": 40.0, "ask": 5.9, "ask_size": 6.0, "iv": 0.1687, "open_interest": 1.0, "volume": 0.0, "delta": -0.8181, "gamma": 0.059, "vega": 0.0622, "theta": -0.024, "rho": -0.0342, "theo": 5.596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.96, "last_trade_time": "2026-10-29T09:50:02", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "IAU261211C00079500", "bid": 0.25, "bid_size": 253.0, "ask": 0.8, "ask_size": 176.0, "iv": 0.2265, "open_interest": 0.0, "volume": 0.0, "delta": 0.2008, "gamma": 0.049, "vega": 0.0676, "theta": -0.0209, "rho": 0.0154, "theo": 0.6091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "IAU261211P00079500", "bid": 5.1, "bid_size": 40.0, "ask": 6.6, "ask_size": 51.0, "iv": 0.199, "open_interest": 0.0, "volume": 0.0, "delta": -0.8406, "gamma": 0.0557, "vega": 0.0573, "theta": -0.0228, "rho": -0.0317, "theo": 6.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "IAU261211C00080000", "bid": 0.4, "bid_size": 13.0, "ask": 0.85, "ask_size": 554.0, "iv": 0.255, "open_interest": 3.0, "volume": 0.0, "delta": 0.1821, "gamma": 0.0456, "vega": 0.0638, "theta": -0.0199, "rho": 0.014, "theo": 0.5442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T09:46:20", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "IAU261211P00080000", "bid": 5.4, "bid_size": 40.0, "ask": 6.9, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8617, "gamma": 0.0527, "vega": 0.0511, "theta": -0.0222, "rho": -0.0303, "theo": 6.484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "IAU261211C00080500", "bid": 0.35, "bid_size": 13.0, "ask": 0.7, "ask_size": 357.0, "iv": 0.2518, "open_interest": 0.0, "volume": 0.0, "delta": 0.1653, "gamma": 0.0423, "vega": 0.0601, "theta": -0.0189, "rho": 0.0127, "theo": 0.4875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "IAU261211P00080500", "bid": 5.9, "bid_size": 65.0, "ask": 7.4, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8802, "gamma": 0.0496, "vega": 0.0471, "theta": -0.0214, "rho": -0.0297, "theo": 6.941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "IAU261211C00081000", "bid": 0.3, "bid_size": 11.0, "ask": 0.8, "ask_size": 1072.0, "iv": 0.2682, "open_interest": 7.0, "volume": 1.0, "delta": 0.1502, "gamma": 0.0392, "vega": 0.0565, "theta": -0.018, "rho": 0.0115, "theo": 0.4378, "change": -0.045, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-03T13:23:23", "percent_change": -12.0, "prev_day_close": 0.375}, {"option": "IAU261211P00081000", "bid": 6.3, "bid_size": 43.0, "ask": 7.8, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8972, "gamma": 0.0469, "vega": 0.0426, "theta": -0.0207, "rho": -0.026, "theo": 7.4051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "IAU261211C00081500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 878.0, "iv": 0.2484, "open_interest": 0.0, "volume": 0.0, "delta": 0.1366, "gamma": 0.0363, "vega": 0.053, "theta": -0.0171, "rho": 0.0105, "theo": 0.3944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "IAU261211P00081500", "bid": 6.8, "bid_size": 43.0, "ask": 8.3, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9127, "gamma": 0.0436, "vega": 0.0361, "theta": -0.02, "rho": -0.0238, "theo": 7.877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "IAU261211C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 472.0, "iv": 0.2596, "open_interest": 0.0, "volume": 0.0, "delta": 0.1244, "gamma": 0.0335, "vega": 0.0498, "theta": -0.0162, "rho": 0.0096, "theo": 0.3562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "IAU261211P00082000", "bid": 7.3, "bid_size": 40.0, "ask": 8.8, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9273, "gamma": 0.0424, "vega": 0.0326, "theta": -0.0193, "rho": -0.0235, "theo": 8.3531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "IAU261211C00082500", "bid": 0.05, "bid_size": 5.0, "ask": 0.6, "ask_size": 474.0, "iv": 0.2599, "open_interest": 0.0, "volume": 0.0, "delta": 0.1135, "gamma": 0.031, "vega": 0.0468, "theta": -0.0154, "rho": 0.0087, "theo": 0.3225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "IAU261211P00082500", "bid": 7.7, "bid_size": 33.0, "ask": 9.4, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9404, "gamma": 0.0411, "vega": 0.0293, "theta": -0.019, "rho": -0.0194, "theo": 8.8331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "IAU261211C00083000", "bid": 0.05, "bid_size": 21.0, "ask": 0.55, "ask_size": 614.0, "iv": 0.2647, "open_interest": 1.0, "volume": 0.0, "delta": 0.1037, "gamma": 0.0286, "vega": 0.0438, "theta": -0.0146, "rho": 0.0079, "theo": 0.2928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T13:52:58", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "IAU261211P00083000", "bid": 8.2, "bid_size": 37.0, "ask": 9.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9515, "gamma": 0.038, "vega": 0.0235, "theta": -0.0188, "rho": -0.0151, "theo": 9.3186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000038146973}, {"option": "IAU261211C00083500", "bid": 0.05, "bid_size": 10.0, "ask": 0.5, "ask_size": 343.0, "iv": 0.2689, "open_interest": 0.0, "volume": 0.0, "delta": 0.0948, "gamma": 0.0264, "vega": 0.0411, "theta": -0.0138, "rho": 0.0073, "theo": 0.2666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "IAU261211P00083500", "bid": 8.7, "bid_size": 41.0, "ask": 10.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9608, "gamma": 0.0346, "vega": 0.0192, "theta": -0.0174, "rho": -0.0128, "theo": 9.8072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000038146973}, {"option": "IAU261211C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 419.0, "iv": 0.2723, "open_interest": 0.0, "volume": 0.0, "delta": 0.0869, "gamma": 0.0244, "vega": 0.0386, "theta": -0.0131, "rho": 0.0067, "theo": 0.2432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261211P00084000", "bid": 9.2, "bid_size": 45.0, "ask": 10.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9699, "gamma": 0.0296, "vega": 0.0148, "theta": -0.0182, "rho": -0.0098, "theo": 10.2998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "IAU261211C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 421.0, "iv": 0.2845, "open_interest": 0.0, "volume": 0.0, "delta": 0.0733, "gamma": 0.0209, "vega": 0.034, "theta": -0.0118, "rho": 0.0056, "theo": 0.2039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261211P00085000", "bid": 10.0, "bid_size": 15.0, "ask": 12.2, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0206, "vega": 0.0088, "theta": -0.0147, "rho": -0.0054, "theo": 11.2898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "IAU261211C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 15.0, "iv": 0.2679, "open_interest": 0.0, "volume": 0.0, "delta": 0.0622, "gamma": 0.0179, "vega": 0.03, "theta": -0.0107, "rho": 0.0048, "theo": 0.1725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261211P00086000", "bid": 10.9, "bid_size": 23.0, "ask": 13.3, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0135, "vega": 0.0048, "theta": -0.0107, "rho": 0.0, "theo": 12.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "IAU261211C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 7.0, "iv": 0.273, "open_interest": 0.0, "volume": 0.0, "delta": 0.0532, "gamma": 0.0154, "vega": 0.0266, "theta": -0.0096, "rho": 0.004, "theo": 0.147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261211P00087000", "bid": 11.9, "bid_size": 23.0, "ask": 14.3, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.006, "vega": 0.0, "theta": -0.0107, "rho": 0.0, "theo": 13.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "IAU261211C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 7.0, "iv": 0.2888, "open_interest": 0.0, "volume": 0.0, "delta": 0.0457, "gamma": 0.0133, "vega": 0.0236, "theta": -0.0087, "rho": 0.0035, "theo": 0.1263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261211P00088000", "bid": 12.9, "bid_size": 23.0, "ask": 15.3, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.002, "vega": 0.0, "theta": -0.0107, "rho": 0.0, "theo": 14.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "IAU261211C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 7.0, "iv": 0.3042, "open_interest": 0.0, "volume": 0.0, "delta": 0.0395, "gamma": 0.0115, "vega": 0.021, "theta": -0.0079, "rho": 0.003, "theo": 0.1091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261211P00089000", "bid": 13.9, "bid_size": 23.0, "ask": 16.3, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0107, "rho": 0.0, "theo": 15.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "IAU261211C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 18.0, "iv": 0.3194, "open_interest": 0.0, "volume": 0.0, "delta": 0.0343, "gamma": 0.01, "vega": 0.0187, "theta": -0.0072, "rho": 0.0026, "theo": 0.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261211P00090000", "bid": 14.9, "bid_size": 23.0, "ask": 17.3, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0107, "rho": 0.0, "theo": 16.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "IAU261211C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 6.0, "iv": 0.3737, "open_interest": 0.0, "volume": 0.0, "delta": 0.0182, "gamma": 0.0053, "vega": 0.011, "theta": -0.0047, "rho": 0.0014, "theo": 0.0511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261211P00095000", "bid": 19.9, "bid_size": 23.0, "ask": 22.3, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0107, "rho": 0.0, "theo": 21.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "IAU261211C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 6.0, "iv": 0.4373, "open_interest": 0.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.003, "vega": 0.0069, "theta": -0.0032, "rho": 0.0008, "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": 0.375}, {"option": "IAU261211P00100000", "bid": 24.9, "bid_size": 23.0, "ask": 27.2, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0107, "rho": 0.0, "theo": 26.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "IAU261211C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 18.0, "iv": 0.4964, "open_interest": 0.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0018, "vega": 0.0046, "theta": -0.0022, "rho": 0.0005, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261211P00105000", "bid": 29.9, "bid_size": 23.0, "ask": 32.2, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0107, "rho": 0.0, "theo": 31.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "IAU261211C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 6.0, "iv": 0.5232, "open_interest": 0.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0012, "vega": 0.0032, "theta": -0.0016, "rho": 0.0003, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261211P00110000", "bid": 34.9, "bid_size": 23.0, "ask": 37.2, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0107, "rho": 0.0, "theo": 36.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "IAU261218C00050000", "bid": 22.9, "bid_size": 79.0, "ask": 25.5, "ask_size": 657.0, "iv": 0.5378, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0012, "vega": 0.0036, "theta": 0.0, "rho": 0.0635, "theo": 24.1427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "IAU261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 6.0, "iv": 0.5086, "open_interest": 1.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0012, "vega": 0.0036, "theta": -0.0016, "rho": -0.0004, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-30T13:30:47", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261218C00051000", "bid": 22.0, "bid_size": 79.0, "ask": 24.5, "ask_size": 657.0, "iv": 0.5528, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0014, "vega": 0.0042, "theta": 0.0, "rho": 0.0647, "theo": 23.1516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5999994277954}, {"option": "IAU261218P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.4858, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0014, "vega": 0.0043, "theta": -0.0019, "rho": -0.0005, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261218C00052000", "bid": 21.0, "bid_size": 78.0, "ask": 23.5, "ask_size": 658.0, "iv": 0.5236, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0017, "vega": 0.005, "theta": 0.0, "rho": 0.0659, "theo": 22.1611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5999994277954}, {"option": "IAU261218P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 6.0, "iv": 0.4634, "open_interest": 0.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0017, "vega": 0.005, "theta": -0.0022, "rho": -0.0006, "theo": 0.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261218C00053000", "bid": 20.0, "bid_size": 77.0, "ask": 22.5, "ask_size": 658.0, "iv": 0.495, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.002, "vega": 0.0059, "theta": 0.0, "rho": 0.067, "theo": 21.1713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5999994277954}, {"option": "IAU261218P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 8.0, "iv": 0.4414, "open_interest": 0.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0021, "vega": 0.0059, "theta": -0.0025, "rho": -0.0007, "theo": 0.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261218C00054000", "bid": 19.1, "bid_size": 80.0, "ask": 21.5, "ask_size": 658.0, "iv": 0.5, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0025, "vega": 0.0069, "theta": 0.0, "rho": 0.0682, "theo": 20.1826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "IAU261218P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 8.0, "iv": 0.4197, "open_interest": 0.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0025, "vega": 0.0069, "theta": -0.0028, "rho": -0.0009, "theo": 0.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261218C00055000", "bid": 18.0, "bid_size": 79.0, "ask": 20.5, "ask_size": 659.0, "iv": 0.4393, "open_interest": 0.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.003, "vega": 0.0081, "theta": 0.0, "rho": 0.0693, "theo": 19.1949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "IAU261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1031.0, "iv": 0.4745, "open_interest": 0.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.003, "vega": 0.0082, "theta": -0.0032, "rho": -0.0011, "theo": 0.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261218C00056000", "bid": 17.0, "bid_size": 77.0, "ask": 19.5, "ask_size": 659.0, "iv": 0.4122, "open_interest": 0.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0036, "vega": 0.0095, "theta": -0.0005, "rho": 0.0703, "theo": 18.2087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.8, "last_trade_time": "2026-10-27T09:45:20", "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "IAU261218P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1050.0, "iv": 0.4502, "open_interest": 1.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0037, "vega": 0.0096, "theta": -0.0037, "rho": -0.0013, "theo": 0.0481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-10-30T13:36:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261218C00057000", "bid": 16.0, "bid_size": 77.0, "ask": 18.6, "ask_size": 659.0, "iv": 0.4178, "open_interest": 7.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0044, "vega": 0.0112, "theta": -0.0013, "rho": 0.0713, "theo": 17.2242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.9, "last_trade_time": "2026-10-27T09:46:08", "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "IAU261218P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 917.0, "iv": 0.4263, "open_interest": 0.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0044, "vega": 0.0114, "theta": -0.0043, "rho": -0.0015, "theo": 0.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261218C00058000", "bid": 15.1, "bid_size": 161.0, "ask": 17.6, "ask_size": 662.0, "iv": 0.4163, "open_interest": 7.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0054, "vega": 0.0132, "theta": -0.002, "rho": 0.0722, "theo": 16.2419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.96, "last_trade_time": "2026-10-27T09:46:08", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "IAU261218P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 13.0, "iv": 0.3572, "open_interest": 0.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0054, "vega": 0.0133, "theta": -0.0049, "rho": -0.0019, "theo": 0.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261218C00059000", "bid": 14.4, "bid_size": 242.0, "ask": 16.6, "ask_size": 663.0, "iv": 0.4456, "open_interest": 2.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0065, "vega": 0.0156, "theta": -0.0029, "rho": 0.0731, "theo": 15.2624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.08, "last_trade_time": "2026-10-27T09:45:29", "percent_change": 0.0, "prev_day_close": 15.5999994277954}, {"option": "IAU261218P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 24.0, "iv": 0.3358, "open_interest": 0.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0066, "vega": 0.0157, "theta": -0.0056, "rho": -0.0023, "theo": 0.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261218C00060000", "bid": 13.4, "bid_size": 224.0, "ask": 15.7, "ask_size": 665.0, "iv": 0.4327, "open_interest": 3.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.0079, "vega": 0.0183, "theta": -0.0039, "rho": 0.0738, "theo": 14.2862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.11, "last_trade_time": "2026-10-27T09:45:53", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "IAU261218P00060000", "bid": 0.05, "bid_size": 225.0, "ask": 0.2, "ask_size": 843.0, "iv": 0.344, "open_interest": 3.0, "volume": 1.0, "delta": -0.0306, "gamma": 0.008, "vega": 0.0184, "theta": -0.0064, "rho": -0.0027, "theo": 0.103, "change": -0.275, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T13:08:27", "percent_change": -73.3333, "prev_day_close": 0.375}, {"option": "IAU261218C00061000", "bid": 12.4, "bid_size": 244.0, "ask": 14.6, "ask_size": 665.0, "iv": 0.3903, "open_interest": 1.0, "volume": 0.0, "delta": 0.9647, "gamma": 0.0096, "vega": 0.0216, "theta": -0.005, "rho": 0.0744, "theo": 13.3145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.18, "last_trade_time": "2026-10-27T09:45:53", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "IAU261218P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1968.0, "iv": 0.408, "open_interest": 0.0, "volume": 0.0, "delta": -0.0373, "gamma": 0.0098, "vega": 0.0218, "theta": -0.0074, "rho": -0.0034, "theo": 0.1257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261218C00062000", "bid": 11.4, "bid_size": 174.0, "ask": 13.8, "ask_size": 664.0, "iv": 0.39, "open_interest": 1.0, "volume": 0.0, "delta": 0.9564, "gamma": 0.0117, "vega": 0.0253, "theta": -0.0062, "rho": 0.0749, "theo": 12.3483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.19, "last_trade_time": "2026-10-27T09:45:37", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "IAU261218P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1353.0, "iv": 0.3817, "open_interest": 0.0, "volume": 0.0, "delta": -0.0457, "gamma": 0.0119, "vega": 0.0255, "theta": -0.0084, "rho": -0.0041, "theo": 0.1541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261218C00063000", "bid": 10.5, "bid_size": 201.0, "ask": 12.8, "ask_size": 665.0, "iv": 0.3739, "open_interest": 3.0, "volume": 0.0, "delta": 0.9462, "gamma": 0.0142, "vega": 0.0297, "theta": -0.0076, "rho": 0.0752, "theo": 11.3891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.06, "last_trade_time": "2026-10-27T09:46:06", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "IAU261218P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 13.0, "iv": 0.2772, "open_interest": 0.0, "volume": 0.0, "delta": -0.0561, "gamma": 0.0144, "vega": 0.0301, "theta": -0.0096, "rho": -0.005, "theo": 0.1895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261218C00064000", "bid": 10.0, "bid_size": 10.0, "ask": 11.5, "ask_size": 585.0, "iv": 0.3668, "open_interest": 3.0, "volume": 0.0, "delta": 0.9336, "gamma": 0.0173, "vega": 0.0349, "theta": -0.0091, "rho": 0.0752, "theo": 10.4389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.14, "last_trade_time": "2026-10-27T09:46:06", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "IAU261218P00064000", "bid": 0.15, "bid_size": 26.0, "ask": 0.45, "ask_size": 1050.0, "iv": 0.3107, "open_interest": 0.0, "volume": 0.0, "delta": -0.069, "gamma": 0.0175, "vega": 0.0351, "theta": -0.011, "rho": -0.0061, "theo": 0.2342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261218C00065000", "bid": 9.0, "bid_size": 29.0, "ask": 10.5, "ask_size": 585.0, "iv": 0.3378, "open_interest": 7.0, "volume": 0.0, "delta": 0.918, "gamma": 0.0209, "vega": 0.0407, "theta": -0.0107, "rho": 0.075, "theo": 9.5002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.66, "last_trade_time": "2026-11-02T15:28:43", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "IAU261218P00065000", "bid": 0.1, "bid_size": 709.0, "ask": 0.35, "ask_size": 177.0, "iv": 0.2658, "open_interest": 3.0, "volume": 3.0, "delta": -0.0849, "gamma": 0.0212, "vega": 0.0412, "theta": -0.0125, "rho": -0.0075, "theo": 0.2905, "change": 0.165, "open": 0.25, "high": 0.39, "low": 0.25, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-11-03T10:39:13", "percent_change": 73.3333, "prev_day_close": 0.224999997764826}, {"option": "IAU261218C00066000", "bid": 8.1, "bid_size": 22.0, "ask": 9.5, "ask_size": 599.0, "iv": 0.318, "open_interest": 8.0, "volume": 0.0, "delta": 0.8987, "gamma": 0.0251, "vega": 0.0474, "theta": -0.0125, "rho": 0.0743, "theo": 8.5762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.29, "last_trade_time": "2026-10-27T09:46:18", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "IAU261218P00066000", "bid": 0.05, "bid_size": 1595.0, "ask": 0.55, "ask_size": 23.0, "iv": 0.2604, "open_interest": 0.0, "volume": 0.0, "delta": -0.1045, "gamma": 0.0256, "vega": 0.0477, "theta": -0.0142, "rho": -0.0092, "theo": 0.3619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261218C00067000", "bid": 7.2, "bid_size": 6.0, "ask": 8.7, "ask_size": 593.0, "iv": 0.3132, "open_interest": 3.0, "volume": 0.0, "delta": 0.875, "gamma": 0.03, "vega": 0.0547, "theta": -0.0144, "rho": 0.0732, "theo": 7.6712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-10-27T09:46:18", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "IAU261218P00067000", "bid": 0.3, "bid_size": 21.0, "ask": 0.6, "ask_size": 10.0, "iv": 0.2652, "open_interest": 15.0, "volume": 0.0, "delta": -0.1288, "gamma": 0.0306, "vega": 0.0551, "theta": -0.016, "rho": -0.0112, "theo": 0.453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-10-30T15:11:49", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "IAU261218C00068000", "bid": 6.3, "bid_size": 11.0, "ask": 7.7, "ask_size": 594.0, "iv": 0.2899, "open_interest": 3.0, "volume": 0.0, "delta": 0.8459, "gamma": 0.0357, "vega": 0.0627, "theta": -0.0164, "rho": 0.0716, "theo": 6.7905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.49, "last_trade_time": "2026-10-27T09:46:17", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "IAU261218P00068000", "bid": 0.45, "bid_size": 50.0, "ask": 0.65, "ask_size": 19.0, "iv": 0.2546, "open_interest": 7.0, "volume": 0.0, "delta": -0.1585, "gamma": 0.0364, "vega": 0.0634, "theta": -0.0179, "rho": -0.0137, "theo": 0.5687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T14:13:46", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "IAU261218C00069000", "bid": 5.4, "bid_size": 298.0, "ask": 6.9, "ask_size": 594.0, "iv": 0.2789, "open_interest": 6.0, "volume": 0.0, "delta": 0.8108, "gamma": 0.0418, "vega": 0.0712, "theta": -0.0185, "rho": 0.0694, "theo": 5.9405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.53, "last_trade_time": "2026-10-27T09:46:17", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "IAU261218P00069000", "bid": 0.45, "bid_size": 629.0, "ask": 0.8, "ask_size": 12.0, "iv": 0.2371, "open_interest": 23.0, "volume": 0.0, "delta": -0.1945, "gamma": 0.0428, "vega": 0.0722, "theta": -0.0198, "rho": -0.0166, "theo": 0.7156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T14:03:28", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "IAU261218C00070000", "bid": 4.8, "bid_size": 19.0, "ask": 5.9, "ask_size": 718.0, "iv": 0.2705, "open_interest": 17.0, "volume": 0.0, "delta": 0.7689, "gamma": 0.0483, "vega": 0.0798, "theta": -0.0205, "rho": 0.0664, "theo": 5.1292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-30T15:59:13", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "IAU261218P00070000", "bid": 0.75, "bid_size": 494.0, "ask": 1.05, "ask_size": 277.0, "iv": 0.2429, "open_interest": 333.0, "volume": 7.0, "delta": -0.2377, "gamma": 0.0496, "vega": 0.0805, "theta": -0.0218, "rho": -0.02, "theo": 0.9028, "change": 0.075, "open": 0.91, "high": 0.91, "low": 0.85, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-03T14:11:46", "percent_change": 9.09091, "prev_day_close": 0.824999988079071}, {"option": "IAU261218C00071000", "bid": 4.1, "bid_size": 62.0, "ask": 4.6, "ask_size": 64.0, "iv": 0.2353, "open_interest": 7.0, "volume": 0.0, "delta": 0.7197, "gamma": 0.0548, "vega": 0.088, "theta": -0.0223, "rho": 0.0627, "theo": 4.3657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.64, "last_trade_time": "2026-10-29T12:28:26", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "IAU261218P00071000", "bid": 1.05, "bid_size": 268.0, "ask": 1.35, "ask_size": 417.0, "iv": 0.244, "open_interest": 66.0, "volume": 1.0, "delta": -0.2884, "gamma": 0.0565, "vega": 0.0886, "theta": -0.0236, "rho": -0.0237, "theo": 1.1392, "change": 0.0, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-03T10:15:05", "percent_change": 3.25116e-06, "prev_day_close": 1.09999996423721}, {"option": "IAU261218C00072000", "bid": 3.4, "bid_size": 32.0, "ask": 3.9, "ask_size": 60.0, "iv": 0.2308, "open_interest": 6.0, "volume": 0.0, "delta": 0.6636, "gamma": 0.0607, "vega": 0.0951, "theta": -0.0238, "rho": 0.0583, "theo": 3.6599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.03, "last_trade_time": "2026-10-27T09:46:23", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "IAU261218P00072000", "bid": 1.3, "bid_size": 35.0, "ask": 1.6, "ask_size": 26.0, "iv": 0.2334, "open_interest": 35.0, "volume": 0.0, "delta": -0.3467, "gamma": 0.0628, "vega": 0.0954, "theta": -0.025, "rho": -0.0278, "theo": 1.4354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-11-02T13:24:22", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "IAU261218C00073000", "bid": 2.85, "bid_size": 18.0, "ask": 3.3, "ask_size": 345.0, "iv": 0.2331, "open_interest": 9.0, "volume": 0.0, "delta": 0.6013, "gamma": 0.0653, "vega": 0.1003, "theta": -0.0249, "rho": 0.0532, "theo": 3.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.99, "last_trade_time": "2026-10-30T11:27:50", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "IAU261218P00073000", "bid": 1.65, "bid_size": 53.0, "ask": 2.0, "ask_size": 35.0, "iv": 0.2301, "open_interest": 17.0, "volume": 0.0, "delta": -0.4115, "gamma": 0.068, "vega": 0.1004, "theta": -0.0261, "rho": -0.0322, "theo": 1.8012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-02T13:29:00", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "IAU261218C00074000", "bid": 2.4, "bid_size": 35.0, "ask": 2.5, "ask_size": 17.0, "iv": 0.224, "open_interest": 11.0, "volume": 10.0, "delta": 0.5349, "gamma": 0.0681, "vega": 0.1032, "theta": -0.0254, "rho": 0.0476, "theo": 2.4569, "change": -0.22, "open": 2.5, "high": 2.5, "low": 2.48, "tick": "no_change", "last_trade_price": 2.48, "last_trade_time": "2026-11-03T14:14:34", "percent_change": -8.14815, "prev_day_close": 2.70000004768372}, {"option": "IAU261218P00074000", "bid": 2.1, "bid_size": 54.0, "ask": 2.4, "ask_size": 12.0, "iv": 0.2251, "open_interest": 53.0, "volume": 0.0, "delta": -0.4811, "gamma": 0.0714, "vega": 0.1028, "theta": -0.0266, "rho": -0.0362, "theo": 2.2447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-02T14:03:27", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "IAU261218C00075000", "bid": 1.85, "bid_size": 186.0, "ask": 2.1, "ask_size": 48.0, "iv": 0.2231, "open_interest": 42.0, "volume": 6.0, "delta": 0.467, "gamma": 0.0687, "vega": 0.1032, "theta": -0.0252, "rho": 0.0418, "theo": 1.9718, "change": -0.18, "open": 2.13, "high": 2.13, "low": 1.9, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-11-03T12:35:54", "percent_change": -8.18182, "prev_day_close": 2.20000004768372}, {"option": "IAU261218P00075000", "bid": 2.7, "bid_size": 17.0, "ask": 2.9, "ask_size": 11.0, "iv": 0.2256, "open_interest": 205.0, "volume": 2.0, "delta": -0.5529, "gamma": 0.0727, "vega": 0.1019, "theta": -0.0266, "rho": -0.0396, "theo": 2.771, "change": 0.08, "open": 2.78, "high": 2.78, "low": 2.78, "tick": "no_change", "last_trade_price": 2.78, "last_trade_time": "2026-11-03T11:39:41", "percent_change": 2.96296, "prev_day_close": 2.70000004768372}, {"option": "IAU261218C00076000", "bid": 1.45, "bid_size": 246.0, "ask": 1.85, "ask_size": 923.0, "iv": 0.2305, "open_interest": 84.0, "volume": 11.0, "delta": 0.4005, "gamma": 0.0669, "vega": 0.1004, "theta": -0.0245, "rho": 0.0359, "theo": 1.5657, "change": -0.23, "open": 1.72, "high": 1.72, "low": 1.57, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-11-03T12:44:15", "percent_change": -12.7778, "prev_day_close": 1.80000001192093}, {"option": "IAU261218P00076000", "bid": 3.2, "bid_size": 46.0, "ask": 3.6, "ask_size": 30.0, "iv": 0.2241, "open_interest": 31.0, "volume": 0.0, "delta": -0.6238, "gamma": 0.0716, "vega": 0.0976, "theta": -0.0259, "rho": -0.0421, "theo": 3.3802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-30T15:15:00", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "IAU261218C00077000", "bid": 1.15, "bid_size": 25.0, "ask": 1.4, "ask_size": 74.0, "iv": 0.2269, "open_interest": 54.0, "volume": 0.0, "delta": 0.3382, "gamma": 0.0632, "vega": 0.0952, "theta": -0.0232, "rho": 0.0304, "theo": 1.2341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-02T11:46:40", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "IAU261218P00077000", "bid": 3.9, "bid_size": 56.0, "ask": 4.2, "ask_size": 18.0, "iv": 0.2206, "open_interest": 153.0, "volume": 0.0, "delta": -0.6909, "gamma": 0.0685, "vega": 0.0903, "theta": -0.0247, "rho": -0.0429, "theo": 4.0679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.86, "last_trade_time": "2026-11-02T15:48:56", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "IAU261218C00078000", "bid": 0.8, "bid_size": 534.0, "ask": 1.0, "ask_size": 6.0, "iv": 0.2162, "open_interest": 73.0, "volume": 10.0, "delta": 0.282, "gamma": 0.0579, "vega": 0.0881, "theta": -0.0216, "rho": 0.0254, "theo": 0.9688, "change": -0.075, "open": 1.05, "high": 1.05, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-03T13:08:54", "percent_change": -7.31707, "prev_day_close": 1.02499997615814}, {"option": "IAU261218P00078000", "bid": 4.1, "bid_size": 320.0, "ask": 5.1, "ask_size": 15.0, "iv": 0.1942, "open_interest": 73.0, "volume": 0.0, "delta": -0.752, "gamma": 0.0638, "vega": 0.0807, "theta": -0.0231, "rho": -0.0424, "theo": 4.8258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-02T14:24:43", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "IAU261218C00079000", "bid": 0.7, "bid_size": 50.0, "ask": 0.85, "ask_size": 50.0, "iv": 0.2284, "open_interest": 67.0, "volume": 12.0, "delta": 0.233, "gamma": 0.0519, "vega": 0.08, "theta": -0.0197, "rho": 0.021, "theo": 0.76, "change": -0.08, "open": 0.82, "high": 0.82, "low": 0.77, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-11-03T10:27:49", "percent_change": -9.41176, "prev_day_close": 0.849999994039536}, {"option": "IAU261218P00079000", "bid": 4.8, "bid_size": 133.0, "ask": 6.0, "ask_size": 55.0, "iv": 0.1857, "open_interest": 2.0, "volume": 0.0, "delta": -0.8059, "gamma": 0.0581, "vega": 0.07, "theta": -0.0212, "rho": -0.04, "theo": 5.6434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-10-28T12:54:20", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "IAU261218C00080000", "bid": 0.55, "bid_size": 38.0, "ask": 0.65, "ask_size": 39.0, "iv": 0.2301, "open_interest": 127.0, "volume": 18.0, "delta": 0.1914, "gamma": 0.0456, "vega": 0.0716, "theta": -0.0178, "rho": 0.0173, "theo": 0.5973, "change": -0.05, "open": 0.65, "high": 0.65, "low": 0.55, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-03T13:31:55", "percent_change": -7.69231, "prev_day_close": 0.650000005960464}, {"option": "IAU261218P00080000", "bid": 5.5, "bid_size": 155.0, "ask": 6.9, "ask_size": 35.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": -0.8525, "gamma": 0.0524, "vega": 0.0586, "theta": -0.0194, "rho": -0.036, "theo": 6.5102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.02, "last_trade_time": "2026-11-02T13:09:41", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "IAU261218C00081000", "bid": 0.4, "bid_size": 11.0, "ask": 0.65, "ask_size": 695.0, "iv": 0.242, "open_interest": 68.0, "volume": 1.0, "delta": 0.1567, "gamma": 0.0395, "vega": 0.0633, "theta": -0.0159, "rho": 0.0141, "theo": 0.4713, "change": 0.025, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-03T11:06:12", "percent_change": 4.7619, "prev_day_close": 0.525000005960464}, {"option": "IAU261218P00081000", "bid": 6.4, "bid_size": 140.0, "ask": 7.8, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8923, "gamma": 0.0473, "vega": 0.0474, "theta": -0.0177, "rho": -0.0318, "theo": 7.4161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-10-30T09:36:00", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "IAU261218C00082000", "bid": 0.05, "bid_size": 3739.0, "ask": 0.5, "ask_size": 1135.0, "iv": 0.2182, "open_interest": 63.0, "volume": 1.0, "delta": 0.1283, "gamma": 0.0338, "vega": 0.0554, "theta": -0.0141, "rho": 0.0116, "theo": 0.374, "change": -0.015, "open": 0.41, "high": 0.41, "low": 0.41, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-11-03T12:37:21", "percent_change": -3.52941, "prev_day_close": 0.425000011920929}, {"option": "IAU261218P00082000", "bid": 7.3, "bid_size": 59.0, "ask": 8.8, "ask_size": 59.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9263, "gamma": 0.0441, "vega": 0.0362, "theta": -0.0168, "rho": -0.0237, "theo": 8.3527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.18, "last_trade_time": "2026-10-23T11:29:15", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "IAU261218C00083000", "bid": 0.25, "bid_size": 15.0, "ask": 0.4, "ask_size": 970.0, "iv": 0.248, "open_interest": 103.0, "volume": 5.0, "delta": 0.1051, "gamma": 0.0288, "vega": 0.0483, "theta": -0.0125, "rho": 0.0095, "theo": 0.2986, "change": -0.075, "open": 0.29, "high": 0.29, "low": 0.23, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T13:42:42", "percent_change": -23.0769, "prev_day_close": 0.325000002980232}, {"option": "IAU261218P00083000", "bid": 9.0, "bid_size": 10.0, "ask": 9.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.954, "gamma": 0.039, "vega": 0.0255, "theta": -0.0148, "rho": -0.0202, "theo": 9.3131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-22T11:22:20", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "IAU261218C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1502.0, "iv": 0.2773, "open_interest": 60.0, "volume": 0.0, "delta": 0.0863, "gamma": 0.0244, "vega": 0.042, "theta": -0.011, "rho": 0.0078, "theo": 0.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T10:53:02", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "IAU261218P00084000", "bid": 9.2, "bid_size": 76.0, "ask": 10.7, "ask_size": 31.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9756, "gamma": 0.0272, "vega": 0.0119, "theta": -0.0159, "rho": -0.0085, "theo": 10.2949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-10-19T15:34:58", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "IAU261218C00085000", "bid": 0.15, "bid_size": 74.0, "ask": 0.35, "ask_size": 1502.0, "iv": 0.2674, "open_interest": 182.0, "volume": 8.0, "delta": 0.0711, "gamma": 0.0207, "vega": 0.0363, "theta": -0.0097, "rho": 0.0064, "theo": 0.1943, "change": -0.05, "open": 0.2, "high": 0.2, "low": 0.11, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T13:20:38", "percent_change": -25.0, "prev_day_close": 0.200000002980232}, {"option": "IAU261218P00085000", "bid": 10.1, "bid_size": 69.0, "ask": 11.9, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0173, "vega": 0.0081, "theta": -0.015, "rho": 0.0, "theo": 11.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "IAU261218C00086000", "bid": 0.1, "bid_size": 212.0, "ask": 0.2, "ask_size": 282.0, "iv": 0.2548, "open_interest": 19.0, "volume": 3.0, "delta": 0.0588, "gamma": 0.0175, "vega": 0.0315, "theta": -0.0085, "rho": 0.0053, "theo": 0.1584, "change": -0.05, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T13:44:26", "percent_change": -25.0, "prev_day_close": 0.200000002980232}, {"option": "IAU261218P00086000", "bid": 10.7, "bid_size": 56.0, "ask": 13.3, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0068, "vega": 0.0, "theta": -0.0162, "rho": 0.0, "theo": 12.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6499996185303}, {"option": "IAU261218C00087000", "bid": 0.05, "bid_size": 31.0, "ask": 0.4, "ask_size": 1664.0, "iv": 0.2944, "open_interest": 16.0, "volume": 0.0, "delta": 0.0489, "gamma": 0.0148, "vega": 0.0272, "theta": -0.0075, "rho": 0.0044, "theo": 0.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-19T13:41:59", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261218P00087000", "bid": 11.8, "bid_size": 61.0, "ask": 14.3, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0006, "vega": 0.0, "theta": -0.0162, "rho": 0.0, "theo": 13.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6499996185303}, {"option": "IAU261218C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 10.0, "iv": 0.2946, "open_interest": 1.0, "volume": 0.0, "delta": 0.0408, "gamma": 0.0125, "vega": 0.0236, "theta": -0.0066, "rho": 0.0036, "theo": 0.1074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-19T12:52:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261218P00088000", "bid": 12.8, "bid_size": 30.0, "ask": 15.3, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0162, "rho": 0.0, "theo": 14.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6499996185303}, {"option": "IAU261218C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1561.0, "iv": 0.3098, "open_interest": 5.0, "volume": 0.0, "delta": 0.0342, "gamma": 0.0106, "vega": 0.0205, "theta": -0.0058, "rho": 0.0031, "theo": 0.0893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-10-19T14:56:07", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "IAU261218P00089000", "bid": 13.8, "bid_size": 61.0, "ask": 16.3, "ask_size": 70.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0162, "rho": 0.0, "theo": 15.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "IAU261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 783.0, "iv": 0.2794, "open_interest": 12.0, "volume": 3.0, "delta": 0.0288, "gamma": 0.009, "vega": 0.0178, "theta": -0.0051, "rho": 0.0026, "theo": 0.0747, "change": -0.305, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-03T11:02:59", "percent_change": -81.3333, "prev_day_close": 0.375}, {"option": "IAU261218P00090000", "bid": 14.8, "bid_size": 54.0, "ask": 17.3, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0162, "rho": 0.0, "theo": 16.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "IAU261218C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1104.0, "iv": 0.2926, "open_interest": 5.0, "volume": 0.0, "delta": 0.0244, "gamma": 0.0077, "vega": 0.0155, "theta": -0.0045, "rho": 0.0022, "theo": 0.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-19T14:58:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261218P00091000", "bid": 15.8, "bid_size": 61.0, "ask": 18.3, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0162, "rho": 0.0, "theo": 17.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "IAU261218C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1639.0, "iv": 0.4149, "open_interest": 0.0, "volume": 0.0, "delta": 0.0207, "gamma": 0.0066, "vega": 0.0136, "theta": -0.004, "rho": 0.0018, "theo": 0.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261218P00092000", "bid": 16.8, "bid_size": 30.0, "ask": 19.3, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0162, "rho": 0.0, "theo": 18.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "IAU261218C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 664.0, "iv": 0.3574, "open_interest": 0.0, "volume": 0.0, "delta": 0.0177, "gamma": 0.0056, "vega": 0.0119, "theta": -0.0036, "rho": 0.0016, "theo": 0.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261218P00093000", "bid": 17.8, "bid_size": 30.0, "ask": 20.3, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0162, "rho": 0.0, "theo": 19.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "IAU261218C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 965.0, "iv": 0.371, "open_interest": 0.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0049, "vega": 0.0104, "theta": -0.0032, "rho": 0.0013, "theo": 0.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261218P00094000", "bid": 18.7, "bid_size": 30.0, "ask": 21.3, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0162, "rho": 0.0, "theo": 20.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "IAU261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 981.0, "iv": 0.3842, "open_interest": 3.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0042, "vega": 0.0092, "theta": -0.0028, "rho": 0.0012, "theo": 0.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T11:26:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261218P00095000", "bid": 19.8, "bid_size": 30.0, "ask": 22.3, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0162, "rho": 0.0, "theo": 21.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "IAU261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1334.0, "iv": 0.4474, "open_interest": 10.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0021, "vega": 0.005, "theta": -0.0016, "rho": 0.0006, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-19T12:21:56", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "IAU261218P00100000", "bid": 24.8, "bid_size": 30.0, "ask": 27.4, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0162, "rho": 0.0, "theo": 26.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6499996185303}, {"option": "IAU261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 8.0, "iv": 0.4916, "open_interest": 0.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0011, "vega": 0.0029, "theta": -0.001, "rho": 0.0003, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261218P00105000", "bid": 29.8, "bid_size": 30.0, "ask": 32.3, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0162, "rho": 0.0, "theo": 31.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6499996185303}, {"option": "IAU261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 10.0, "iv": 0.545, "open_interest": 0.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0006, "vega": 0.0018, "theta": -0.0006, "rho": 0.0002, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261218P00110000", "bid": 34.8, "bid_size": 30.0, "ask": 37.3, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0162, "rho": 0.0, "theo": 36.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6500015258789}, {"option": "IAU261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 8.0, "iv": 0.5952, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0004, "vega": 0.0011, "theta": -0.0004, "rho": 0.0001, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU261218P00115000", "bid": 39.8, "bid_size": 30.0, "ask": 42.3, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0162, "rho": 0.0, "theo": 41.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6500015258789}, {"option": "IAU270115C00030000", "bid": 42.7, "bid_size": 124.0, "ask": 45.7, "ask_size": 627.0, "iv": 0.9503, "open_interest": 53.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0618, "theo": 44.0904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.39, "last_trade_time": "2026-09-21T12:11:16", "percent_change": 0.0, "prev_day_close": 44.6000003814697}, {"option": "IAU270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 0.7895, "open_interest": 83.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0001, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2025-11-21T09:34:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IAU270115C00035000", "bid": 38.1, "bid_size": 668.0, "ask": 40.7, "ask_size": 665.0, "iv": 0.9195, "open_interest": 567.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0008, "theta": 0.0, "rho": 0.072, "theo": 39.1397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.5, "last_trade_time": "2026-09-21T12:11:16", "percent_change": 0.0, "prev_day_close": 39.6000003814697}, {"option": "IAU270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 784.0, "iv": 0.9104, "open_interest": 4.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0003, "rho": -0.0001, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-01-30T09:58:47", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "IAU270115C00038000", "bid": 34.8, "bid_size": 254.0, "ask": 37.8, "ask_size": 657.0, "iv": 0.7428, "open_interest": 191.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0002, "vega": 0.0013, "theta": 0.0, "rho": 0.0781, "theo": 36.1703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-10-26T10:43:24", "percent_change": 0.0, "prev_day_close": 36.6999988555908}, {"option": "IAU270115P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1217.0, "iv": 0.8854, "open_interest": 1.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0002, "vega": 0.0013, "theta": -0.0004, "rho": -0.0002, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2025-09-03T11:27:50", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IAU270115C00039000", "bid": 33.8, "bid_size": 144.0, "ask": 36.8, "ask_size": 626.0, "iv": 0.709, "open_interest": 70.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0003, "vega": 0.0015, "theta": 0.0, "rho": 0.0802, "theo": 35.1807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.28, "last_trade_time": "2026-07-29T11:12:44", "percent_change": 0.0, "prev_day_close": 35.6999988555908}, {"option": "IAU270115P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1203.0, "iv": 0.8554, "open_interest": 1.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0003, "vega": 0.0015, "theta": -0.0005, "rho": -0.0002, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2025-11-17T15:38:41", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IAU270115C00040000", "bid": 32.9, "bid_size": 245.0, "ask": 35.9, "ask_size": 657.0, "iv": 0.747, "open_interest": 200.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0003, "vega": 0.0018, "theta": 0.0, "rho": 0.0822, "theo": 34.1912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.7, "last_trade_time": "2026-08-28T15:46:37", "percent_change": 0.0, "prev_day_close": 34.6999988555908}, {"option": "IAU270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 24.0, "iv": 0.6343, "open_interest": 53.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0003, "vega": 0.0018, "theta": -0.0005, "rho": -0.0002, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-12T15:29:13", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "IAU270115C00041000", "bid": 31.8, "bid_size": 107.0, "ask": 34.8, "ask_size": 616.0, "iv": 0.6435, "open_interest": 40.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0004, "vega": 0.002, "theta": 0.0, "rho": 0.0842, "theo": 33.2019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.3, "last_trade_time": "2026-07-29T11:10:26", "percent_change": 0.0, "prev_day_close": 33.6999988555908}, {"option": "IAU270115P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1228.0, "iv": 0.7976, "open_interest": 1.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0004, "vega": 0.0021, "theta": -0.0006, "rho": -0.0003, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2025-06-16T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU270115C00042000", "bid": 30.8, "bid_size": 113.0, "ask": 33.8, "ask_size": 632.0, "iv": 0.6116, "open_interest": 47.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0004, "vega": 0.0024, "theta": 0.0, "rho": 0.0862, "theo": 32.2129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.75, "last_trade_time": "2026-09-24T12:06:06", "percent_change": 0.0, "prev_day_close": 32.6999988555908}, {"option": "IAU270115P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1207.0, "iv": 0.7697, "open_interest": 2.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0004, "vega": 0.0024, "theta": -0.0007, "rho": -0.0003, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2025-11-17T15:42:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU270115C00043000", "bid": 29.9, "bid_size": 144.0, "ask": 32.8, "ask_size": 656.0, "iv": 0.6214, "open_interest": 68.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0005, "vega": 0.0028, "theta": 0.0, "rho": 0.0882, "theo": 31.224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.38, "last_trade_time": "2026-07-29T11:12:44", "percent_change": 0.0, "prev_day_close": 31.6999988555908}, {"option": "IAU270115P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1242.0, "iv": 0.7424, "open_interest": 10.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0005, "vega": 0.0028, "theta": -0.0008, "rho": -0.0004, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2025-11-17T15:42:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU270115C00044000", "bid": 28.9, "bid_size": 136.0, "ask": 31.9, "ask_size": 618.0, "iv": 0.6242, "open_interest": 67.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0006, "vega": 0.0032, "theta": 0.0, "rho": 0.0902, "theo": 30.2355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.25, "last_trade_time": "2026-07-29T11:01:05", "percent_change": 0.0, "prev_day_close": 30.6999988555908}, {"option": "IAU270115P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1397.0, "iv": 0.7157, "open_interest": 50.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0006, "vega": 0.0032, "theta": -0.0009, "rho": -0.0005, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2025-05-15T11:20:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU270115C00045000", "bid": 27.9, "bid_size": 213.0, "ask": 30.9, "ask_size": 629.0, "iv": 0.5952, "open_interest": 135.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0008, "vega": 0.0037, "theta": 0.0, "rho": 0.0922, "theo": 29.2473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.81, "last_trade_time": "2026-10-15T15:35:20", "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "IAU270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 8.0, "iv": 0.5473, "open_interest": 34.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0008, "vega": 0.0037, "theta": -0.001, "rho": -0.0005, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-07T15:10:10", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "IAU270115C00046000", "bid": 27.7, "bid_size": 58.0, "ask": 28.8, "ask_size": 245.0, "iv": 0.3936, "open_interest": 250.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0009, "vega": 0.0043, "theta": 0.0, "rho": 0.0941, "theo": 28.2595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.44, "last_trade_time": "2026-09-01T15:18:06", "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "IAU270115P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 8.0, "iv": 0.5261, "open_interest": 17.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0009, "vega": 0.0043, "theta": -0.0011, "rho": -0.0006, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2025-12-11T11:47:58", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "IAU270115C00047000", "bid": 25.9, "bid_size": 146.0, "ask": 28.9, "ask_size": 621.0, "iv": 0.5392, "open_interest": 72.0, "volume": 0.0, "delta": 0.996, "gamma": 0.001, "vega": 0.005, "theta": 0.0, "rho": 0.0961, "theo": 27.2721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.82, "last_trade_time": "2026-07-29T11:10:33", "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "IAU270115P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1242.0, "iv": 0.6387, "open_interest": 6.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0011, "vega": 0.005, "theta": -0.0013, "rho": -0.0008, "theo": 0.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2025-06-13T11:32:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU270115C00048000", "bid": 24.9, "bid_size": 219.0, "ask": 27.9, "ask_size": 641.0, "iv": 0.512, "open_interest": 130.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0012, "vega": 0.0058, "theta": 0.0, "rho": 0.098, "theo": 26.2854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.85, "last_trade_time": "2026-07-29T11:12:51", "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "IAU270115P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.4391, "open_interest": 227.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0013, "vega": 0.0058, "theta": -0.0015, "rho": -0.0009, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-07T10:27:14", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "IAU270115C00049000", "bid": 24.8, "bid_size": 5.0, "ask": 25.8, "ask_size": 173.0, "iv": 0.3952, "open_interest": 163.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0015, "vega": 0.0067, "theta": 0.0, "rho": 0.0999, "theo": 25.2993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.3, "last_trade_time": "2026-10-14T13:04:59", "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "IAU270115P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1241.0, "iv": 0.5898, "open_interest": 14.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0015, "vega": 0.0067, "theta": -0.0017, "rho": -0.001, "theo": 0.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2025-10-16T11:55:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU270115C00050000", "bid": 23.9, "bid_size": 11.0, "ask": 24.9, "ask_size": 550.0, "iv": 0.4592, "open_interest": 991.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0018, "vega": 0.0077, "theta": 0.0, "rho": 0.1017, "theo": 24.314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.65, "last_trade_time": "2026-11-02T15:48:45", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "IAU270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1369.0, "iv": 0.461, "open_interest": 437.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0018, "vega": 0.0078, "theta": -0.0019, "rho": -0.0012, "theo": 0.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:50:31", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IAU270115C00051000", "bid": 22.8, "bid_size": 8.0, "ask": 23.9, "ask_size": 215.0, "iv": 0.3962, "open_interest": 101.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0021, "vega": 0.0089, "theta": 0.0, "rho": 0.1036, "theo": 23.3296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.9, "last_trade_time": "2026-09-09T14:41:49", "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "IAU270115P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 18.0, "iv": 0.4072, "open_interest": 5.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0021, "vega": 0.0091, "theta": -0.0021, "rho": -0.0015, "theo": 0.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2025-09-04T12:58:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU270115C00052000", "bid": 21.9, "bid_size": 8.0, "ask": 22.9, "ask_size": 219.0, "iv": 0.4082, "open_interest": 61.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0025, "vega": 0.0104, "theta": 0.0, "rho": 0.1053, "theo": 22.3465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.51, "last_trade_time": "2026-10-19T15:04:12", "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "IAU270115P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 395.0, "iv": 0.3888, "open_interest": 8.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0025, "vega": 0.0104, "theta": -0.0024, "rho": -0.0017, "theo": 0.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2025-06-02T13:23:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU270115C00053000", "bid": 21.0, "bid_size": 269.0, "ask": 22.9, "ask_size": 777.0, "iv": 0.5652, "open_interest": 135.0, "volume": 2.0, "delta": 0.9874, "gamma": 0.003, "vega": 0.012, "theta": -0.0004, "rho": 0.1071, "theo": 21.3647, "change": -0.1, "open": 21.8, "high": 21.8, "low": 21.8, "tick": "down", "last_trade_price": 21.8, "last_trade_time": "2026-11-03T11:04:41", "percent_change": -0.456619, "prev_day_close": 21.8999996185303}, {"option": "IAU270115P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1629.0, "iv": 0.4967, "open_interest": 19.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.003, "vega": 0.0121, "theta": -0.0027, "rho": -0.002, "theo": 0.0577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T13:07:53", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "IAU270115C00054000", "bid": 19.0, "bid_size": 726.0, "ask": 22.0, "ask_size": 837.0, "iv": 0.4104, "open_interest": 148.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0035, "vega": 0.0139, "theta": -0.0009, "rho": 0.1087, "theo": 20.3846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.2, "last_trade_time": "2026-10-23T09:47:18", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "IAU270115P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1608.0, "iv": 0.4742, "open_interest": 15.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0036, "vega": 0.014, "theta": -0.0031, "rho": -0.0024, "theo": 0.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-08-25T12:46:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU270115C00055000", "bid": 19.2, "bid_size": 16.0, "ask": 19.9, "ask_size": 673.0, "iv": 0.406, "open_interest": 1553.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0042, "vega": 0.016, "theta": -0.0014, "rho": 0.1103, "theo": 19.4065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-11-02T13:25:00", "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "IAU270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1647.0, "iv": 0.4521, "open_interest": 129.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0042, "vega": 0.0162, "theta": -0.0035, "rho": -0.0029, "theo": 0.0808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-08-25T12:46:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU270115C00056000", "bid": 17.6, "bid_size": 671.0, "ask": 20.0, "ask_size": 854.0, "iv": 0.4533, "open_interest": 143.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.005, "vega": 0.0186, "theta": -0.002, "rho": 0.1118, "theo": 18.4309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-10-30T09:36:11", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "IAU270115P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 962.0, "iv": 0.3327, "open_interest": 25.0, "volume": 1.0, "delta": -0.0232, "gamma": 0.005, "vega": 0.0187, "theta": -0.004, "rho": -0.0034, "theo": 0.0959, "change": -0.275, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T10:23:36", "percent_change": -73.3333, "prev_day_close": 0.375}, {"option": "IAU270115C00057000", "bid": 16.7, "bid_size": 668.0, "ask": 19.0, "ask_size": 858.0, "iv": 0.44, "open_interest": 182.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0059, "vega": 0.0214, "theta": -0.0026, "rho": 0.1132, "theo": 17.4582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.8, "last_trade_time": "2026-09-28T09:44:26", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "IAU270115P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 37.0, "iv": 0.3149, "open_interest": 18.0, "volume": 0.0, "delta": -0.0276, "gamma": 0.006, "vega": 0.0216, "theta": -0.0045, "rho": -0.0041, "theo": 0.114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-06T14:30:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU270115C00058000", "bid": 15.7, "bid_size": 336.0, "ask": 18.0, "ask_size": 666.0, "iv": 0.4155, "open_interest": 51.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.007, "vega": 0.0247, "theta": -0.0033, "rho": 0.1144, "theo": 16.4892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-10-23T09:50:11", "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "IAU270115P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 884.0, "iv": 0.346, "open_interest": 4.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0071, "vega": 0.0249, "theta": -0.0051, "rho": -0.0048, "theo": 0.1358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T11:08:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU270115C00059000", "bid": 14.7, "bid_size": 342.0, "ask": 17.1, "ask_size": 669.0, "iv": 0.4016, "open_interest": 52.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.0083, "vega": 0.0285, "theta": -0.004, "rho": 0.1154, "theo": 15.5247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.3, "last_trade_time": "2026-09-15T11:30:27", "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "IAU270115P00059000", "bid": 0.05, "bid_size": 10.0, "ask": 0.7, "ask_size": 968.0, "iv": 0.3659, "open_interest": 34.0, "volume": 0.0, "delta": -0.0392, "gamma": 0.0084, "vega": 0.029, "theta": -0.0057, "rho": -0.0058, "theo": 0.1623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T11:08:13", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "IAU270115C00060000", "bid": 14.3, "bid_size": 6.0, "ask": 15.1, "ask_size": 365.0, "iv": 0.3347, "open_interest": 1492.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0098, "vega": 0.0328, "theta": -0.0048, "rho": 0.1163, "theo": 14.5655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.81, "last_trade_time": "2026-10-30T15:53:39", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "IAU270115P00060000", "bid": 0.05, "bid_size": 67.0, "ask": 0.25, "ask_size": 14.0, "iv": 0.283, "open_interest": 537.0, "volume": 0.0, "delta": -0.0468, "gamma": 0.01, "vega": 0.0331, "theta": -0.0065, "rho": -0.0068, "theo": 0.194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-02T12:19:29", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "IAU270115C00061000", "bid": 12.8, "bid_size": 493.0, "ask": 15.1, "ask_size": 675.0, "iv": 0.3628, "open_interest": 80.0, "volume": 0.0, "delta": 0.9461, "gamma": 0.0116, "vega": 0.0377, "theta": -0.0057, "rho": 0.1169, "theo": 13.6131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.3, "last_trade_time": "2026-08-18T11:31:35", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "IAU270115P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 8.0, "iv": 0.2946, "open_interest": 15.0, "volume": 0.0, "delta": -0.0559, "gamma": 0.0118, "vega": 0.0384, "theta": -0.0073, "rho": -0.0082, "theo": 0.2329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T10:22:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU270115C00062000", "bid": 11.8, "bid_size": 447.0, "ask": 14.2, "ask_size": 679.0, "iv": 0.3475, "open_interest": 64.0, "volume": 0.0, "delta": 0.9354, "gamma": 0.0136, "vega": 0.0432, "theta": -0.0067, "rho": 0.1173, "theo": 12.6688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.68, "last_trade_time": "2026-10-14T13:01:18", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "IAU270115P00062000", "bid": 0.05, "bid_size": 25.0, "ask": 0.5, "ask_size": 8.0, "iv": 0.2814, "open_interest": 103.0, "volume": 0.0, "delta": -0.0668, "gamma": 0.0139, "vega": 0.0437, "theta": -0.0082, "rho": -0.0097, "theo": 0.2802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-25T11:24:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU270115C00063000", "bid": 10.9, "bid_size": 595.0, "ask": 13.2, "ask_size": 709.0, "iv": 0.3316, "open_interest": 239.0, "volume": 0.0, "delta": 0.9226, "gamma": 0.016, "vega": 0.0494, "theta": -0.0077, "rho": 0.1173, "theo": 11.7345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-10-30T10:56:49", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "IAU270115P00063000", "bid": 0.05, "bid_size": 8.0, "ask": 0.5, "ask_size": 5.0, "iv": 0.2618, "open_interest": 79.0, "volume": 0.0, "delta": -0.0798, "gamma": 0.0164, "vega": 0.0503, "theta": -0.0091, "rho": -0.0116, "theo": 0.3374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T13:31:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU270115C00064000", "bid": 9.6, "bid_size": 539.0, "ask": 12.4, "ask_size": 691.0, "iv": 0.2999, "open_interest": 82.0, "volume": 0.0, "delta": 0.9075, "gamma": 0.0188, "vega": 0.0563, "theta": -0.0089, "rho": 0.1169, "theo": 10.8126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.96, "last_trade_time": "2026-07-29T11:15:54", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "IAU270115P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 632.0, "iv": 0.2624, "open_interest": 5.0, "volume": 0.0, "delta": -0.0955, "gamma": 0.0192, "vega": 0.0569, "theta": -0.0102, "rho": -0.0137, "theo": 0.4077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-10-22T15:43:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU270115C00065000", "bid": 9.5, "bid_size": 535.0, "ask": 10.9, "ask_size": 810.0, "iv": 0.3046, "open_interest": 532.0, "volume": 0.0, "delta": 0.8894, "gamma": 0.0219, "vega": 0.0638, "theta": -0.0101, "rho": 0.116, "theo": 9.9058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.25, "last_trade_time": "2026-11-02T14:45:42", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "IAU270115P00065000", "bid": 0.1, "bid_size": 1991.0, "ask": 0.75, "ask_size": 1004.0, "iv": 0.2506, "open_interest": 356.0, "volume": 0.0, "delta": -0.114, "gamma": 0.0224, "vega": 0.0649, "theta": -0.0114, "rho": -0.0163, "theo": 0.4932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-02T13:02:11", "percent_change": 0.0, "prev_day_close": 0.374999988824129}, {"option": "IAU270115C00066000", "bid": 8.5, "bid_size": 15.0, "ask": 10.0, "ask_size": 589.0, "iv": 0.2864, "open_interest": 67.0, "volume": 0.0, "delta": 0.868, "gamma": 0.0254, "vega": 0.0721, "theta": -0.0114, "rho": 0.1146, "theo": 9.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-09-21T12:29:31", "percent_change": 0.0, "prev_day_close": 9.35000038146973}, {"option": "IAU270115P00066000", "bid": 0.45, "bid_size": 51.0, "ask": 0.8, "ask_size": 10.0, "iv": 0.2591, "open_interest": 44.0, "volume": 0.0, "delta": -0.136, "gamma": 0.0261, "vega": 0.0728, "theta": -0.0126, "rho": -0.0192, "theo": 0.5979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-30T09:39:37", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "IAU270115C00067000", "bid": 7.7, "bid_size": 494.0, "ask": 9.2, "ask_size": 732.0, "iv": 0.2849, "open_interest": 67.0, "volume": 0.0, "delta": 0.8429, "gamma": 0.0292, "vega": 0.0807, "theta": -0.0127, "rho": 0.1125, "theo": 8.1517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-27T10:06:29", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "IAU270115P00067000", "bid": 0.3, "bid_size": 1731.0, "ask": 1.0, "ask_size": 829.0, "iv": 0.24, "open_interest": 67.0, "volume": 0.0, "delta": -0.1617, "gamma": 0.03, "vega": 0.0816, "theta": -0.0138, "rho": -0.0226, "theo": 0.7249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-10-26T11:57:47", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "IAU270115C00068000", "bid": 6.9, "bid_size": 520.0, "ask": 8.3, "ask_size": 850.0, "iv": 0.275, "open_interest": 173.0, "volume": 0.0, "delta": 0.8136, "gamma": 0.0333, "vega": 0.0898, "theta": -0.014, "rho": 0.1098, "theo": 7.3132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-02T15:49:03", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "IAU270115P00068000", "bid": 0.8, "bid_size": 102.0, "ask": 1.0, "ask_size": 165.0, "iv": 0.246, "open_interest": 428.0, "volume": 3.0, "delta": -0.1918, "gamma": 0.0343, "vega": 0.0911, "theta": -0.0151, "rho": -0.0267, "theo": 0.8803, "change": 0.08, "open": 0.8, "high": 0.83, "low": 0.8, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-11-03T12:27:28", "percent_change": 10.6667, "prev_day_close": 0.75}, {"option": "IAU270115C00069000", "bid": 6.1, "bid_size": 487.0, "ask": 7.5, "ask_size": 760.0, "iv": 0.2678, "open_interest": 67.0, "volume": 0.0, "delta": 0.7799, "gamma": 0.0376, "vega": 0.0988, "theta": -0.0153, "rho": 0.1063, "theo": 6.5072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.54, "last_trade_time": "2026-10-26T09:58:09", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "IAU270115P00069000", "bid": 0.75, "bid_size": 858.0, "ask": 1.2, "ask_size": 139.0, "iv": 0.229, "open_interest": 56.0, "volume": 0.0, "delta": -0.2268, "gamma": 0.0388, "vega": 0.0997, "theta": -0.0164, "rho": -0.031, "theo": 1.0702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-10-29T11:00:33", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "IAU270115C00070000", "bid": 5.6, "bid_size": 100.0, "ask": 6.1, "ask_size": 942.0, "iv": 0.2443, "open_interest": 1621.0, "volume": 11.0, "delta": 0.7415, "gamma": 0.0418, "vega": 0.1076, "theta": -0.0165, "rho": 0.102, "theo": 5.7398, "change": -0.47, "open": 6.0, "high": 6.0, "low": 5.75, "tick": "up", "last_trade_price": 5.78, "last_trade_time": "2026-11-03T12:06:50", "percent_change": -7.52, "prev_day_close": 6.25}, {"option": "IAU270115P00070000", "bid": 1.05, "bid_size": 707.0, "ask": 1.35, "ask_size": 103.0, "iv": 0.2248, "open_interest": 590.0, "volume": 2.0, "delta": -0.2667, "gamma": 0.0433, "vega": 0.1086, "theta": -0.0176, "rho": -0.0359, "theo": 1.3, "change": -0.05, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-03T09:30:00", "percent_change": -4.16667, "prev_day_close": 1.19999998807907}, {"option": "IAU270115C00071000", "bid": 4.7, "bid_size": 426.0, "ask": 5.8, "ask_size": 877.0, "iv": 0.2501, "open_interest": 120.0, "volume": 0.0, "delta": 0.6986, "gamma": 0.0458, "vega": 0.1156, "theta": -0.0176, "rho": 0.0968, "theo": 5.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.26, "last_trade_time": "2026-10-29T12:59:08", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "IAU270115P00071000", "bid": 1.35, "bid_size": 400.0, "ask": 1.75, "ask_size": 103.0, "iv": 0.2278, "open_interest": 63.0, "volume": 0.0, "delta": -0.3114, "gamma": 0.0477, "vega": 0.1169, "theta": -0.0187, "rho": -0.0412, "theo": 1.5755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-10-30T15:58:11", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "IAU270115C00072000", "bid": 4.2, "bid_size": 96.0, "ask": 4.5, "ask_size": 98.0, "iv": 0.227, "open_interest": 146.0, "volume": 8.0, "delta": 0.6515, "gamma": 0.0494, "vega": 0.1225, "theta": -0.0185, "rho": 0.091, "theo": 4.345, "change": -0.3, "open": 4.49, "high": 4.5, "low": 4.4, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-03T11:41:22", "percent_change": -6.25, "prev_day_close": 4.79999995231628}, {"option": "IAU270115P00072000", "bid": 1.65, "bid_size": 587.0, "ask": 2.2, "ask_size": 491.0, "iv": 0.2283, "open_interest": 57.0, "volume": 1.0, "delta": -0.3608, "gamma": 0.0516, "vega": 0.123, "theta": -0.0197, "rho": -0.0465, "theo": 1.9046, "change": 0.025, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-03T09:53:00", "percent_change": 1.40845, "prev_day_close": 1.77499997615814}, {"option": "IAU270115C00073000", "bid": 3.7, "bid_size": 8.0, "ask": 4.3, "ask_size": 927.0, "iv": 0.2451, "open_interest": 216.0, "volume": 1.0, "delta": 0.6009, "gamma": 0.0521, "vega": 0.1277, "theta": -0.0192, "rho": 0.0845, "theo": 3.7292, "change": -0.02, "open": 3.98, "high": 3.98, "low": 3.98, "tick": "no_change", "last_trade_price": 3.98, "last_trade_time": "2026-11-03T09:45:50", "percent_change": -0.5, "prev_day_close": 4.0}, {"option": "IAU270115P00073000", "bid": 2.05, "bid_size": 631.0, "ask": 2.5, "ask_size": 76.0, "iv": 0.2225, "open_interest": 592.0, "volume": 0.0, "delta": -0.414, "gamma": 0.0548, "vega": 0.1278, "theta": -0.0204, "rho": -0.0517, "theo": 2.2929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.11, "last_trade_time": "2026-11-02T14:18:24", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "IAU270115C00074000", "bid": 2.8, "bid_size": 1257.0, "ask": 4.0, "ask_size": 1234.0, "iv": 0.2392, "open_interest": 294.0, "volume": 1.0, "delta": 0.5481, "gamma": 0.0539, "vega": 0.1309, "theta": -0.0196, "rho": 0.0775, "theo": 3.1736, "change": -0.17, "open": 3.28, "high": 3.28, "low": 3.28, "tick": "down", "last_trade_price": 3.28, "last_trade_time": "2026-11-03T10:50:45", "percent_change": -4.92753, "prev_day_close": 3.44999992847443}, {"option": "IAU270115P00074000", "bid": 2.5, "bid_size": 368.0, "ask": 2.9, "ask_size": 127.0, "iv": 0.2185, "open_interest": 442.0, "volume": 1.0, "delta": -0.4699, "gamma": 0.0572, "vega": 0.1303, "theta": -0.0208, "rho": -0.057, "theo": 2.744, "change": 0.075, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-03T09:53:00", "percent_change": 2.9703, "prev_day_close": 2.52499997615814}, {"option": "IAU270115C00075000", "bid": 2.6, "bid_size": 123.0, "ask": 3.0, "ask_size": 779.0, "iv": 0.2297, "open_interest": 744.0, "volume": 0.0, "delta": 0.4943, "gamma": 0.0546, "vega": 0.1318, "theta": -0.0197, "rho": 0.0702, "theo": 2.6803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.82, "last_trade_time": "2026-11-02T15:25:47", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "IAU270115P00075000", "bid": 3.1, "bid_size": 660.0, "ask": 3.5, "ask_size": 385.0, "iv": 0.2236, "open_interest": 1094.0, "volume": 1.0, "delta": -0.5273, "gamma": 0.0584, "vega": 0.13, "theta": -0.021, "rho": -0.0615, "theo": 3.2604, "change": 0.15, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-03T13:31:54", "percent_change": 4.91803, "prev_day_close": 3.05000007152557}, {"option": "IAU270115C00076000", "bid": 2.05, "bid_size": 549.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.2143, "open_interest": 752.0, "volume": 1.0, "delta": 0.4411, "gamma": 0.0542, "vega": 0.1304, "theta": -0.0194, "rho": 0.0629, "theo": 2.2494, "change": -0.15, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-03T11:55:28", "percent_change": -6.12245, "prev_day_close": 2.45000004768372}, {"option": "IAU270115P00076000", "bid": 3.7, "bid_size": 57.0, "ask": 4.1, "ask_size": 70.0, "iv": 0.2244, "open_interest": 286.0, "volume": 2.0, "delta": -0.5847, "gamma": 0.0585, "vega": 0.1273, "theta": -0.0208, "rho": -0.0649, "theo": 3.8437, "change": 0.2, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-03T10:48:26", "percent_change": 5.71429, "prev_day_close": 3.5}, {"option": "IAU270115C00077000", "bid": 1.75, "bid_size": 305.0, "ask": 1.95, "ask_size": 120.0, "iv": 0.2179, "open_interest": 633.0, "volume": 4.0, "delta": 0.3898, "gamma": 0.0526, "vega": 0.1269, "theta": -0.0189, "rho": 0.0558, "theo": 1.8787, "change": -0.175, "open": 1.89, "high": 1.95, "low": 1.89, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-03T13:02:59", "percent_change": -8.23529, "prev_day_close": 2.12499994039536}, {"option": "IAU270115P00077000", "bid": 3.7, "bid_size": 836.0, "ask": 4.9, "ask_size": 376.0, "iv": 0.2042, "open_interest": 680.0, "volume": 0.0, "delta": -0.6404, "gamma": 0.0575, "vega": 0.1217, "theta": -0.0204, "rho": -0.0668, "theo": 4.4914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.22, "last_trade_time": "2026-11-02T15:37:14", "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "IAU270115C00078000", "bid": 1.5, "bid_size": 131.0, "ask": 1.75, "ask_size": 598.0, "iv": 0.226, "open_interest": 1440.0, "volume": 2.0, "delta": 0.3415, "gamma": 0.0502, "vega": 0.1216, "theta": -0.0182, "rho": 0.049, "theo": 1.564, "change": -0.05, "open": 1.67, "high": 1.67, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-03T13:51:09", "percent_change": -3.03031, "prev_day_close": 1.65000003576279}, {"option": "IAU270115P00078000", "bid": 5.0, "bid_size": 130.0, "ask": 5.3, "ask_size": 73.0, "iv": 0.2166, "open_interest": 541.0, "volume": 1.0, "delta": -0.6933, "gamma": 0.0556, "vega": 0.114, "theta": -0.0198, "rho": -0.0677, "theo": 5.1983, "change": 0.4, "open": 5.3, "high": 5.3, "low": 5.3, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-03T12:00:12", "percent_change": 8.16326, "prev_day_close": 4.90000009536743}, {"option": "IAU270115C00079000", "bid": 1.2, "bid_size": 124.0, "ask": 1.65, "ask_size": 1008.0, "iv": 0.2332, "open_interest": 3491.0, "volume": 0.0, "delta": 0.2972, "gamma": 0.047, "vega": 0.1149, "theta": -0.0172, "rho": 0.0427, "theo": 1.2999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-02T10:35:33", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "IAU270115P00079000", "bid": 5.1, "bid_size": 525.0, "ask": 6.5, "ask_size": 352.0, "iv": 0.2064, "open_interest": 119.0, "volume": 0.0, "delta": -0.7426, "gamma": 0.0529, "vega": 0.1048, "theta": -0.0189, "rho": -0.0666, "theo": 5.9593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.26, "last_trade_time": "2026-10-22T11:33:27", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "IAU270115C00080000", "bid": 1.05, "bid_size": 79.0, "ask": 1.25, "ask_size": 461.0, "iv": 0.2308, "open_interest": 10325.0, "volume": 19.0, "delta": 0.2573, "gamma": 0.0434, "vega": 0.1073, "theta": -0.0162, "rho": 0.037, "theo": 1.0802, "change": -0.08, "open": 1.2, "high": 1.2, "low": 1.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-11-03T13:47:20", "percent_change": -6.95652, "prev_day_close": 1.15000003576279}, {"option": "IAU270115P00080000", "bid": 6.7, "bid_size": 20.0, "ask": 7.0, "ask_size": 373.0, "iv": 0.2329, "open_interest": 3723.0, "volume": 4.0, "delta": -0.7873, "gamma": 0.0497, "vega": 0.094, "theta": -0.018, "rho": -0.0631, "theo": 6.7689, "change": 0.45, "open": 6.9, "high": 6.9, "low": 6.8, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-03T14:22:01", "percent_change": 7.08662, "prev_day_close": 6.34999990463257}, {"option": "IAU270115C00081000", "bid": 0.8, "bid_size": 334.0, "ask": 1.0, "ask_size": 13.0, "iv": 0.2267, "open_interest": 1549.0, "volume": 3.0, "delta": 0.2219, "gamma": 0.0396, "vega": 0.0992, "theta": -0.0151, "rho": 0.032, "theo": 0.8986, "change": -0.03, "open": 0.92, "high": 0.92, "low": 0.92, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-03T11:00:53", "percent_change": -3.15789, "prev_day_close": 0.949999988079071}, {"option": "IAU270115P00081000", "bid": 6.6, "bid_size": 483.0, "ask": 8.1, "ask_size": 297.0, "iv": 0.1854, "open_interest": 236.0, "volume": 0.0, "delta": -0.8278, "gamma": 0.0465, "vega": 0.0821, "theta": -0.0169, "rho": -0.0602, "theo": 7.6195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-10-27T10:07:48", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "IAU270115C00082000", "bid": 0.7, "bid_size": 16.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.2266, "open_interest": 1234.0, "volume": 0.0, "delta": 0.1909, "gamma": 0.0358, "vega": 0.091, "theta": -0.0139, "rho": 0.0275, "theo": 0.749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T09:42:15", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IAU270115P00082000", "bid": 7.5, "bid_size": 740.0, "ask": 8.9, "ask_size": 447.0, "iv": 0.0, "open_interest": 3055.0, "volume": 0.0, "delta": -0.8633, "gamma": 0.0427, "vega": 0.0706, "theta": -0.0157, "rho": -0.0546, "theo": 8.5043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-10-30T13:15:56", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "IAU270115C00083000", "bid": 0.55, "bid_size": 36.0, "ask": 0.8, "ask_size": 549.0, "iv": 0.2382, "open_interest": 263.0, "volume": 0.0, "delta": 0.1641, "gamma": 0.0321, "vega": 0.083, "theta": -0.0128, "rho": 0.0237, "theo": 0.6262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T15:42:09", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "IAU270115P00083000", "bid": 9.0, "bid_size": 611.0, "ask": 9.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 118.0, "volume": 1.0, "delta": -0.8955, "gamma": 0.04, "vega": 0.0581, "theta": -0.0151, "rho": -0.0476, "theo": 9.4192, "change": 0.08, "open": 9.08, "high": 9.08, "low": 9.08, "tick": "down", "last_trade_price": 9.08, "last_trade_time": "2026-11-03T09:46:37", "percent_change": 0.888889, "prev_day_close": 9.0}, {"option": "IAU270115C00084000", "bid": 0.45, "bid_size": 13.0, "ask": 0.9, "ask_size": 1462.0, "iv": 0.2552, "open_interest": 358.0, "volume": 0.0, "delta": 0.1408, "gamma": 0.0286, "vega": 0.0751, "theta": -0.0117, "rho": 0.0203, "theo": 0.5242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-10-30T10:24:50", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "IAU270115P00084000", "bid": 9.3, "bid_size": 375.0, "ask": 10.8, "ask_size": 247.0, "iv": 0.0, "open_interest": 122.0, "volume": 0.0, "delta": -0.9226, "gamma": 0.0366, "vega": 0.0472, "theta": -0.0139, "rho": -0.0355, "theo": 10.3563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.26, "last_trade_time": "2026-10-26T09:30:14", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "IAU270115C00085000", "bid": 0.4, "bid_size": 49.0, "ask": 0.5, "ask_size": 51.0, "iv": 0.2404, "open_interest": 2033.0, "volume": 21.0, "delta": 0.121, "gamma": 0.0254, "vega": 0.0679, "theta": -0.0107, "rho": 0.0175, "theo": 0.4414, "change": -0.025, "open": 0.6, "high": 0.6, "low": 0.39, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T10:39:22", "percent_change": -5.26316, "prev_day_close": 0.474999994039536}, {"option": "IAU270115P00085000", "bid": 10.1, "bid_size": 491.0, "ask": 12.3, "ask_size": 394.0, "iv": 0.0, "open_interest": 234.0, "volume": 0.0, "delta": -0.9472, "gamma": 0.0326, "vega": 0.0332, "theta": -0.0132, "rho": -0.0292, "theo": 11.3164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-11-02T09:47:31", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "IAU270115C00086000", "bid": 0.3, "bid_size": 127.0, "ask": 0.6, "ask_size": 1570.0, "iv": 0.2552, "open_interest": 1932.0, "volume": 2.0, "delta": 0.1042, "gamma": 0.0225, "vega": 0.0611, "theta": -0.0098, "rho": 0.015, "theo": 0.3732, "change": -0.125, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-03T10:28:09", "percent_change": -23.8095, "prev_day_close": 0.525000005960464}, {"option": "IAU270115P00086000", "bid": 10.7, "bid_size": 645.0, "ask": 13.1, "ask_size": 484.0, "iv": 0.0, "open_interest": 196.0, "volume": 0.0, "delta": -0.9683, "gamma": 0.0306, "vega": 0.0255, "theta": -0.0127, "rho": -0.0252, "theo": 12.2885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.1, "last_trade_time": "2026-10-30T14:35:11", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "IAU270115C00087000", "bid": 0.15, "bid_size": 1649.0, "ask": 0.35, "ask_size": 69.0, "iv": 0.2332, "open_interest": 593.0, "volume": 2.0, "delta": 0.0899, "gamma": 0.0198, "vega": 0.055, "theta": -0.0089, "rho": 0.013, "theo": 0.3168, "change": -0.05, "open": 0.35, "high": 0.35, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T13:41:37", "percent_change": -14.2857, "prev_day_close": 0.350000008940697}, {"option": "IAU270115P00087000", "bid": 11.7, "bid_size": 568.0, "ask": 14.1, "ask_size": 418.0, "iv": 0.0, "open_interest": 163.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.0242, "vega": 0.0136, "theta": -0.0088, "rho": 0.0, "theo": 13.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.11, "last_trade_time": "2026-10-23T10:27:32", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "IAU270115C00088000", "bid": 0.2, "bid_size": 23.0, "ask": 0.5, "ask_size": 1251.0, "iv": 0.2662, "open_interest": 558.0, "volume": 1.0, "delta": 0.0777, "gamma": 0.0175, "vega": 0.0494, "theta": -0.0081, "rho": 0.0112, "theo": 0.2702, "change": 0.17, "open": 0.42, "high": 0.42, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-03T11:06:12", "percent_change": 68.0, "prev_day_close": 0.249999994412065}, {"option": "IAU270115P00088000", "bid": 12.6, "bid_size": 60.0, "ask": 15.6, "ask_size": 116.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0107, "vega": 0.0001, "theta": -0.0088, "rho": 0.0, "theo": 14.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.12, "last_trade_time": "2026-10-30T09:34:19", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "IAU270115C00089000", "bid": 0.2, "bid_size": 218.0, "ask": 0.3, "ask_size": 438.0, "iv": 0.2585, "open_interest": 245.0, "volume": 4.0, "delta": 0.0675, "gamma": 0.0155, "vega": 0.0445, "theta": -0.0073, "rho": 0.0097, "theo": 0.2318, "change": -0.15, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T10:41:35", "percent_change": -37.5, "prev_day_close": 0.399999994784594}, {"option": "IAU270115P00089000", "bid": 13.6, "bid_size": 57.0, "ask": 16.6, "ask_size": 113.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0024, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 15.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-10-29T09:46:13", "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "IAU270115C00090000", "bid": 0.15, "bid_size": 445.0, "ask": 0.25, "ask_size": 236.0, "iv": 0.2584, "open_interest": 1893.0, "volume": 3.0, "delta": 0.0586, "gamma": 0.0136, "vega": 0.04, "theta": -0.0067, "rho": 0.0084, "theo": 0.1993, "change": 0.025, "open": 0.2, "high": 0.25, "low": 0.2, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T10:47:19", "percent_change": 11.1111, "prev_day_close": 0.225000001490116}, {"option": "IAU270115P00090000", "bid": 14.6, "bid_size": 498.0, "ask": 17.6, "ask_size": 437.0, "iv": 0.0, "open_interest": 212.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 16.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.56, "last_trade_time": "2026-10-30T10:20:51", "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "IAU270115C00091000", "bid": 0.1, "bid_size": 21.0, "ask": 0.75, "ask_size": 1821.0, "iv": 0.3193, "open_interest": 262.0, "volume": 0.0, "delta": 0.051, "gamma": 0.012, "vega": 0.0358, "theta": -0.006, "rho": 0.0073, "theo": 0.1717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-27T15:41:40", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "IAU270115P00091000", "bid": 15.6, "bid_size": 162.0, "ask": 18.6, "ask_size": 244.0, "iv": 0.0, "open_interest": 83.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 17.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-10-29T15:25:53", "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "IAU270115C00092000", "bid": 0.1, "bid_size": 414.0, "ask": 0.2, "ask_size": 310.0, "iv": 0.2666, "open_interest": 137.0, "volume": 2.0, "delta": 0.0446, "gamma": 0.0106, "vega": 0.0323, "theta": -0.0055, "rho": 0.0064, "theo": 0.1491, "change": -0.025, "open": 0.18, "high": 0.18, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T10:57:11", "percent_change": -14.2857, "prev_day_close": 0.174999997019768}, {"option": "IAU270115P00092000", "bid": 16.6, "bid_size": 58.0, "ask": 19.6, "ask_size": 114.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 18.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.07, "last_trade_time": "2026-08-21T10:35:29", "percent_change": 0.0, "prev_day_close": 17.9000005722046}, {"option": "IAU270115C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2200.0, "iv": 0.3346, "open_interest": 797.0, "volume": 0.0, "delta": 0.039, "gamma": 0.0094, "vega": 0.029, "theta": -0.005, "rho": 0.0056, "theo": 0.1295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-10-29T13:08:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU270115P00093000", "bid": 17.6, "bid_size": 58.0, "ask": 20.6, "ask_size": 114.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 19.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6500005722046}, {"option": "IAU270115C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 10.0, "iv": 0.2688, "open_interest": 121.0, "volume": 0.0, "delta": 0.0343, "gamma": 0.0083, "vega": 0.0262, "theta": -0.0046, "rho": 0.0049, "theo": 0.1133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-28T13:36:43", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "IAU270115P00094000", "bid": 18.6, "bid_size": 57.0, "ask": 21.6, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 20.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.78, "last_trade_time": "2026-10-07T11:34:30", "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "IAU270115C00095000", "bid": 0.05, "bid_size": 58.0, "ask": 0.15, "ask_size": 17.0, "iv": 0.2788, "open_interest": 1342.0, "volume": 0.0, "delta": 0.0302, "gamma": 0.0074, "vega": 0.0236, "theta": -0.0042, "rho": 0.0043, "theo": 0.0993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-02T13:39:25", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "IAU270115P00095000", "bid": 19.6, "bid_size": 58.0, "ask": 22.6, "ask_size": 115.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 21.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-08-10T11:47:07", "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "IAU270115C00096000", "bid": 0.05, "bid_size": 291.0, "ask": 0.15, "ask_size": 662.0, "iv": 0.2886, "open_interest": 94.0, "volume": 2.0, "delta": 0.0267, "gamma": 0.0066, "vega": 0.0213, "theta": -0.0038, "rho": 0.0038, "theo": 0.0873, "change": -0.3, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T09:48:41", "percent_change": -75.0, "prev_day_close": 0.400000000372529}, {"option": "IAU270115P00096000", "bid": 20.6, "bid_size": 58.0, "ask": 23.4, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 22.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6500005722046}, {"option": "IAU270115C00097000", "bid": 0.05, "bid_size": 54.0, "ask": 0.15, "ask_size": 66.0, "iv": 0.2982, "open_interest": 17.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.0058, "vega": 0.0193, "theta": -0.0035, "rho": 0.0034, "theo": 0.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-02T10:23:13", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "IAU270115P00097000", "bid": 21.6, "bid_size": 58.0, "ask": 24.6, "ask_size": 114.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 23.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "IAU270115C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 11.0, "iv": 0.2945, "open_interest": 21.0, "volume": 0.0, "delta": 0.021, "gamma": 0.0052, "vega": 0.0175, "theta": -0.0032, "rho": 0.003, "theo": 0.0681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-30T11:26:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU270115P00098000", "bid": 22.6, "bid_size": 57.0, "ask": 25.6, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 24.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-08-28T12:08:18", "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "IAU270115C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 464.0, "iv": 0.3036, "open_interest": 23.0, "volume": 0.0, "delta": 0.0187, "gamma": 0.0047, "vega": 0.0158, "theta": -0.0029, "rho": 0.0027, "theo": 0.0605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-02T10:36:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU270115P00099000", "bid": 23.6, "bid_size": 58.0, "ask": 26.5, "ask_size": 113.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 25.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "IAU270115C00100000", "bid": 0.05, "bid_size": 102.0, "ask": 0.1, "ask_size": 21.0, "iv": 0.3125, "open_interest": 9942.0, "volume": 1.0, "delta": 0.0167, "gamma": 0.0042, "vega": 0.0144, "theta": -0.0027, "rho": 0.0024, "theo": 0.0538, "change": 0.005, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T10:56:15", "percent_change": 6.66667, "prev_day_close": 0.0750000011175871}, {"option": "IAU270115P00100000", "bid": 24.6, "bid_size": 58.0, "ask": 27.6, "ask_size": 115.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 26.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.85, "last_trade_time": "2026-09-29T11:54:50", "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "IAU270115C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1468.0, "iv": 0.3213, "open_interest": 341.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.0038, "vega": 0.0131, "theta": -0.0025, "rho": 0.0021, "theo": 0.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-20T12:49:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU270115P00101000", "bid": 25.6, "bid_size": 106.0, "ask": 28.6, "ask_size": 189.0, "iv": 0.0, "open_interest": 51.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 27.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.9, "last_trade_time": "2026-10-29T15:25:53", "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "IAU270115C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 22.0, "iv": 0.33, "open_interest": 40.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0034, "vega": 0.0119, "theta": -0.0023, "rho": 0.0019, "theo": 0.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-10-29T09:43:56", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "IAU270115P00102000", "bid": 26.6, "bid_size": 32.0, "ask": 29.5, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 28.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.84, "last_trade_time": "2026-10-28T15:46:25", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "IAU270115C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 30.0, "iv": 0.3385, "open_interest": 1978.0, "volume": 0.0, "delta": 0.012, "gamma": 0.003, "vega": 0.0109, "theta": -0.0021, "rho": 0.0017, "theo": 0.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-10-28T12:06:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU270115P00103000", "bid": 27.6, "bid_size": 32.0, "ask": 30.4, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 29.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "IAU270115C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 15.0, "iv": 0.3283, "open_interest": 13.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0027, "vega": 0.0099, "theta": -0.0019, "rho": 0.0015, "theo": 0.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-19T15:48:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU270115P00104000", "bid": 28.6, "bid_size": 58.0, "ask": 31.6, "ask_size": 114.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 30.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "IAU270115C00105000", "bid": 0.05, "bid_size": 1.0, "ask": 0.1, "ask_size": 712.0, "iv": 0.3552, "open_interest": 7549.0, "volume": 3.0, "delta": 0.0098, "gamma": 0.0025, "vega": 0.0091, "theta": -0.0018, "rho": 0.0014, "theo": 0.0313, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T10:55:48", "percent_change": 33.3333, "prev_day_close": 0.0750000011175871}, {"option": "IAU270115P00105000", "bid": 29.6, "bid_size": 58.0, "ask": 32.6, "ask_size": 114.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 31.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.39, "last_trade_time": "2026-05-22T13:01:14", "percent_change": 0.0, "prev_day_close": 30.8000001907349}, {"option": "IAU270115C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 41.0, "iv": 0.3442, "open_interest": 57.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0022, "vega": 0.0083, "theta": -0.0016, "rho": 0.0012, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-10-28T12:06:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU270115P00106000", "bid": 30.6, "bid_size": 58.0, "ask": 33.6, "ask_size": 114.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 32.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6999988555908}, {"option": "IAU270115C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 22.0, "iv": 0.352, "open_interest": 14.0, "volume": 0.0, "delta": 0.008, "gamma": 0.002, "vega": 0.0076, "theta": -0.0015, "rho": 0.0011, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:11:17", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU270115P00107000", "bid": 31.6, "bid_size": 57.0, "ask": 34.6, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 33.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6999988555908}, {"option": "IAU270115C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.3597, "open_interest": 20.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0018, "vega": 0.007, "theta": -0.0014, "rho": 0.001, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-10-29T09:43:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU270115P00108000", "bid": 32.6, "bid_size": 31.0, "ask": 35.6, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 34.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "IAU270115C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 16.0, "iv": 0.4289, "open_interest": 104.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0017, "vega": 0.0065, "theta": -0.0013, "rho": 0.0009, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T15:24:10", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "IAU270115P00109000", "bid": 33.6, "bid_size": 57.0, "ask": 36.6, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 35.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.95, "last_trade_time": "2026-10-28T15:52:04", "percent_change": 0.0, "prev_day_close": 34.8000011444092}, {"option": "IAU270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.3747, "open_interest": 1819.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0015, "vega": 0.0059, "theta": -0.0012, "rho": 0.0008, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-22T09:31:00", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "IAU270115P00110000", "bid": 34.6, "bid_size": 192.0, "ask": 37.6, "ask_size": 281.0, "iv": 0.0, "open_interest": 100.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 36.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.03, "last_trade_time": "2026-10-29T15:25:53", "percent_change": 0.0, "prev_day_close": 35.6999988555908}, {"option": "IAU270115C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.3821, "open_interest": 40.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0014, "vega": 0.0055, "theta": -0.0011, "rho": 0.0008, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-08T09:40:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU270115P00111000", "bid": 35.6, "bid_size": 57.0, "ask": 38.6, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 37.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.77, "last_trade_time": "2026-10-23T15:55:25", "percent_change": 0.0, "prev_day_close": 36.6999988555908}, {"option": "IAU270115C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.3894, "open_interest": 19.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0013, "vega": 0.0051, "theta": -0.001, "rho": 0.0007, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-16T11:51:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU270115P00112000", "bid": 36.6, "bid_size": 57.0, "ask": 39.6, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 38.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6999988555908}, {"option": "IAU270115C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.3966, "open_interest": 29.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0012, "vega": 0.0047, "theta": -0.001, "rho": 0.0006, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-10-07T10:03:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU270115P00113000", "bid": 37.6, "bid_size": 57.0, "ask": 40.5, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 39.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6499996185303}, {"option": "IAU270115C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 8.0, "iv": 0.4038, "open_interest": 13.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0011, "vega": 0.0043, "theta": -0.0009, "rho": 0.0006, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-16T11:52:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU270115P00114000", "bid": 38.6, "bid_size": 33.0, "ask": 41.6, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 40.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6999988555908}, {"option": "IAU270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 6.0, "iv": 0.4108, "open_interest": 1503.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.001, "vega": 0.004, "theta": -0.0008, "rho": 0.0005, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-20T15:13:07", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "IAU270115P00115000", "bid": 39.6, "bid_size": 57.0, "ask": 42.6, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 41.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.15, "last_trade_time": "2026-08-06T11:23:44", "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "IAU270115C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 8.0, "iv": 0.4178, "open_interest": 21.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0009, "vega": 0.0037, "theta": -0.0008, "rho": 0.0005, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-06T15:45:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU270115P00116000", "bid": 40.6, "bid_size": 57.0, "ask": 43.6, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 42.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.6999988555908}, {"option": "IAU270115C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 21.0, "iv": 0.4798, "open_interest": 5.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0008, "vega": 0.0035, "theta": -0.0008, "rho": 0.0005, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-06T15:45:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU270115P00117000", "bid": 41.6, "bid_size": 32.0, "ask": 44.6, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 43.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6499996185303}, {"option": "IAU270115C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 17.0, "iv": 0.4872, "open_interest": 5.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0008, "vega": 0.0032, "theta": -0.0007, "rho": 0.0004, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-06T15:43:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU270115P00118000", "bid": 42.6, "bid_size": 57.0, "ask": 45.6, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 44.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.6999988555908}, {"option": "IAU270115C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1603.0, "iv": 0.4946, "open_interest": 11.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0007, "vega": 0.003, "theta": -0.0007, "rho": 0.0004, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-06T15:44:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU270115P00119000", "bid": 43.6, "bid_size": 58.0, "ask": 46.6, "ask_size": 114.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 45.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6999988555908}, {"option": "IAU270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1656.0, "iv": 0.4449, "open_interest": 1931.0, "volume": 1.0, "delta": 0.0026, "gamma": 0.0006, "vega": 0.0028, "theta": -0.0006, "rho": 0.0004, "theo": 0.0083, "change": -0.065, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T09:58:48", "percent_change": -86.6667, "prev_day_close": 0.0750000029802322}, {"option": "IAU270115P00120000", "bid": 44.6, "bid_size": 58.0, "ask": 47.5, "ask_size": 113.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 46.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.67, "last_trade_time": "2026-04-01T15:25:58", "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "IAU270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 95.0, "iv": 0.4416, "open_interest": 1403.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0004, "vega": 0.002, "theta": -0.0004, "rho": 0.0002, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-06T13:41:38", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IAU270115P00125000", "bid": 49.2, "bid_size": 58.0, "ask": 52.6, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 51.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.58, "last_trade_time": "2026-02-18T12:34:17", "percent_change": 0.0, "prev_day_close": 50.6999988555908}, {"option": "IAU270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.4706, "open_interest": 1944.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0003, "vega": 0.0014, "theta": -0.0003, "rho": 0.0002, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-20T14:04:48", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IAU270115P00130000", "bid": 54.1, "bid_size": 56.0, "ask": 57.6, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 56.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.42, "last_trade_time": "2026-05-19T10:01:30", "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "IAU270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 8.0, "iv": 0.6021, "open_interest": 740.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0002, "vega": 0.0011, "theta": -0.0003, "rho": 0.0001, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T14:36:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU270115P00135000", "bid": 59.1, "bid_size": 56.0, "ask": 62.6, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 61.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.6999988555908}, {"option": "IAU270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 37.0, "iv": 0.5246, "open_interest": 1277.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0002, "rho": 0.0001, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T11:31:22", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IAU270115P00140000", "bid": 64.1, "bid_size": 56.0, "ask": 67.6, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 66.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.25, "last_trade_time": "2026-02-17T11:55:22", "percent_change": 0.0, "prev_day_close": 65.5499992370606}, {"option": "IAU270115C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 805.0, "iv": 0.6924, "open_interest": 186.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0002, "rho": 0.0001, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-23T11:29:50", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "IAU270115P00145000", "bid": 69.4, "bid_size": 57.0, "ask": 72.6, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 71.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.5}, {"option": "IAU270115C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 906.0, "iv": 0.7347, "open_interest": 2766.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0001, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T09:34:27", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "IAU270115P00150000", "bid": 74.1, "bid_size": 56.0, "ask": 77.6, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 76.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.5499992370606}, {"option": "IAU270115C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 0.5973, "open_interest": 1168.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0001, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-10-26T09:30:14", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IAU270115P00155000", "bid": 79.1, "bid_size": 56.0, "ask": 82.6, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 81.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.7, "last_trade_time": "2026-02-23T15:22:16", "percent_change": 0.0, "prev_day_close": 80.7000007629394}, {"option": "IAU270416C00060000", "bid": 14.8, "bid_size": 116.0, "ask": 17.1, "ask_size": 241.0, "iv": 0.2854, "open_interest": 46.0, "volume": 0.0, "delta": 0.916, "gamma": 0.0119, "vega": 0.0806, "theta": -0.0027, "rho": 0.2338, "theo": 15.8309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.85, "last_trade_time": "2026-10-28T15:41:11", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "IAU270416P00060000", "bid": 0.4, "bid_size": 182.0, "ask": 0.9, "ask_size": 1198.0, "iv": 0.2783, "open_interest": 0.0, "volume": 1.0, "delta": -0.0904, "gamma": 0.0123, "vega": 0.0819, "theta": -0.0065, "rho": -0.029, "theo": 0.5894, "change": 0.025, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T09:59:58", "percent_change": 5.26316, "prev_day_close": 0.4749999884516}, {"option": "IAU270416C00065000", "bid": 10.3, "bid_size": 383.0, "ask": 12.7, "ask_size": 430.0, "iv": 0.249, "open_interest": 5.0, "volume": 0.0, "delta": 0.8422, "gamma": 0.02, "vega": 0.1227, "theta": -0.0064, "rho": 0.229, "theo": 11.4713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.37, "last_trade_time": "2026-09-23T11:40:32", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "IAU270416P00065000", "bid": 0.9, "bid_size": 82.0, "ask": 1.25, "ask_size": 26.0, "iv": 0.2408, "open_interest": 157.0, "volume": 0.0, "delta": -0.1678, "gamma": 0.0211, "vega": 0.1249, "theta": -0.0093, "rho": -0.0517, "theo": 1.1456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-10-30T11:46:32", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "IAU270416C00070000", "bid": 7.0, "bid_size": 8.0, "ask": 8.5, "ask_size": 246.0, "iv": 0.2364, "open_interest": 26.0, "volume": 0.0, "delta": 0.7199, "gamma": 0.0299, "vega": 0.1686, "theta": -0.0099, "rho": 0.2055, "theo": 7.6259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-10-30T15:20:40", "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "IAU270416P00070000", "bid": 2.0, "bid_size": 116.0, "ask": 2.35, "ask_size": 10.0, "iv": 0.2247, "open_interest": 33.0, "volume": 0.0, "delta": -0.299, "gamma": 0.0322, "vega": 0.1709, "theta": -0.0121, "rho": -0.0859, "theo": 2.2483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-02T15:30:37", "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "IAU270416C00071000", "bid": 6.2, "bid_size": 8.0, "ask": 7.8, "ask_size": 200.0, "iv": 0.2294, "open_interest": 1.0, "volume": 0.0, "delta": 0.6892, "gamma": 0.0317, "vega": 0.1764, "theta": -0.0105, "rho": 0.1984, "theo": 6.9488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.6, "last_trade_time": "2026-08-26T12:39:01", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "IAU270416P00071000", "bid": 2.3, "bid_size": 52.0, "ask": 2.9, "ask_size": 7.0, "iv": 0.2283, "open_interest": 22.0, "volume": 0.0, "delta": -0.3325, "gamma": 0.0344, "vega": 0.1785, "theta": -0.0126, "rho": -0.0934, "theo": 2.5683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.74, "last_trade_time": "2026-10-30T13:59:30", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "IAU270416C00072000", "bid": 5.7, "bid_size": 8.0, "ask": 7.2, "ask_size": 207.0, "iv": 0.232, "open_interest": 2.0, "volume": 0.0, "delta": 0.6568, "gamma": 0.0332, "vega": 0.1833, "theta": -0.0111, "rho": 0.1904, "theo": 6.3088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.77, "last_trade_time": "2026-10-16T15:08:19", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "IAU270416P00072000", "bid": 2.65, "bid_size": 52.0, "ask": 3.2, "ask_size": 8.0, "iv": 0.2242, "open_interest": 207.0, "volume": 0.0, "delta": -0.3682, "gamma": 0.0364, "vega": 0.1845, "theta": -0.013, "rho": -0.1012, "theo": 2.9283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.45, "last_trade_time": "2026-10-30T13:37:13", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "IAU270416C00073000", "bid": 5.1, "bid_size": 588.0, "ask": 6.6, "ask_size": 583.0, "iv": 0.2301, "open_interest": 24.0, "volume": 0.0, "delta": 0.623, "gamma": 0.0346, "vega": 0.189, "theta": -0.0115, "rho": 0.1819, "theo": 5.7083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-10-30T15:25:20", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "IAU270416P00073000", "bid": 3.0, "bid_size": 246.0, "ask": 3.7, "ask_size": 17.0, "iv": 0.2236, "open_interest": 24.0, "volume": 0.0, "delta": -0.4057, "gamma": 0.0383, "vega": 0.1893, "theta": -0.0134, "rho": -0.1084, "theo": 3.3321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-02T09:30:18", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "IAU270416C00074000", "bid": 5.0, "bid_size": 52.0, "ask": 5.4, "ask_size": 338.0, "iv": 0.2239, "open_interest": 15.0, "volume": 3.0, "delta": 0.5881, "gamma": 0.0356, "vega": 0.1934, "theta": -0.0119, "rho": 0.1726, "theo": 5.149, "change": -0.2, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-03T10:37:09", "percent_change": -3.77358, "prev_day_close": 5.29999995231628}, {"option": "IAU270416P00074000", "bid": 3.5, "bid_size": 105.0, "ask": 4.3, "ask_size": 153.0, "iv": 0.2275, "open_interest": 35.0, "volume": 0.0, "delta": -0.4447, "gamma": 0.0398, "vega": 0.1923, "theta": -0.0137, "rho": -0.1154, "theo": 3.7805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.67, "last_trade_time": "2026-10-30T11:24:54", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "IAU270416C00075000", "bid": 4.3, "bid_size": 313.0, "ask": 4.7, "ask_size": 39.0, "iv": 0.2136, "open_interest": 128.0, "volume": 1.0, "delta": 0.5527, "gamma": 0.0363, "vega": 0.1964, "theta": -0.0121, "rho": 0.1632, "theo": 4.632, "change": -0.1, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-03T13:19:49", "percent_change": -2.08334, "prev_day_close": 4.80000019073486}, {"option": "IAU270416P00075000", "bid": 4.0, "bid_size": 108.0, "ask": 4.5, "ask_size": 15.0, "iv": 0.2189, "open_interest": 112.0, "volume": 0.0, "delta": -0.4848, "gamma": 0.0411, "vega": 0.1933, "theta": -0.0139, "rho": -0.1213, "theo": 4.2765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-30T09:30:01", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "IAU270416C00076000", "bid": 3.8, "bid_size": 10.0, "ask": 4.5, "ask_size": 265.0, "iv": 0.2194, "open_interest": 6.0, "volume": 0.0, "delta": 0.517, "gamma": 0.0367, "vega": 0.1978, "theta": -0.0123, "rho": 0.1533, "theo": 4.1576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-29T11:44:39", "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "IAU270416P00076000", "bid": 4.5, "bid_size": 48.0, "ask": 5.2, "ask_size": 16.0, "iv": 0.2214, "open_interest": 7.0, "volume": 0.0, "delta": -0.5255, "gamma": 0.042, "vega": 0.1925, "theta": -0.0141, "rho": -0.1264, "theo": 4.8189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-02T15:31:58", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "IAU270416C00077000", "bid": 3.3, "bid_size": 53.0, "ask": 4.3, "ask_size": 264.0, "iv": 0.2234, "open_interest": 7.0, "volume": 0.0, "delta": 0.4817, "gamma": 0.0367, "vega": 0.1978, "theta": -0.0124, "rho": 0.1436, "theo": 3.7253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-27T14:16:43", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "IAU270416P00077000", "bid": 4.5, "bid_size": 203.0, "ask": 6.1, "ask_size": 5.0, "iv": 0.2138, "open_interest": 43.0, "volume": 0.0, "delta": -0.5663, "gamma": 0.0426, "vega": 0.1894, "theta": -0.0141, "rho": -0.1299, "theo": 5.4094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-10-26T09:49:32", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "IAU270416C00078000", "bid": 2.95, "bid_size": 585.0, "ask": 3.9, "ask_size": 765.0, "iv": 0.2244, "open_interest": 19.0, "volume": 0.0, "delta": 0.4471, "gamma": 0.0364, "vega": 0.1962, "theta": -0.0124, "rho": 0.1336, "theo": 3.3338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-02T11:33:46", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "IAU270416P00078000", "bid": 5.2, "bid_size": 100.0, "ask": 6.9, "ask_size": 10.0, "iv": 0.2201, "open_interest": 15.0, "volume": 0.0, "delta": -0.6067, "gamma": 0.0428, "vega": 0.1849, "theta": -0.0141, "rho": -0.1326, "theo": 6.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-10-27T12:00:01", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "IAU270416C00079000", "bid": 2.65, "bid_size": 55.0, "ask": 3.3, "ask_size": 247.0, "iv": 0.22, "open_interest": 1.0, "volume": 0.0, "delta": 0.4136, "gamma": 0.0357, "vega": 0.1934, "theta": -0.0123, "rho": 0.1241, "theo": 2.9816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-10-29T11:38:21", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "IAU270416P00079000", "bid": 5.8, "bid_size": 298.0, "ask": 7.5, "ask_size": 21.0, "iv": 0.216, "open_interest": 59.0, "volume": 0.0, "delta": -0.6462, "gamma": 0.0428, "vega": 0.1776, "theta": -0.0139, "rho": -0.1322, "theo": 6.7254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.41, "last_trade_time": "2026-11-02T11:13:59", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "IAU270416C00080000", "bid": 2.35, "bid_size": 839.0, "ask": 3.0, "ask_size": 747.0, "iv": 0.2217, "open_interest": 63.0, "volume": 2.0, "delta": 0.3816, "gamma": 0.0348, "vega": 0.1893, "theta": -0.0121, "rho": 0.1148, "theo": 2.666, "change": -0.08, "open": 2.72, "high": 2.72, "low": 2.72, "tick": "up", "last_trade_price": 2.72, "last_trade_time": "2026-11-03T10:47:57", "percent_change": -2.85714, "prev_day_close": 2.79999995231628}, {"option": "IAU270416P00080000", "bid": 6.5, "bid_size": 208.0, "ask": 8.0, "ask_size": 14.0, "iv": 0.2092, "open_interest": 6.0, "volume": 0.0, "delta": -0.6847, "gamma": 0.0424, "vega": 0.1696, "theta": -0.0138, "rho": -0.1329, "theo": 7.447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-10-22T09:50:58", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "IAU270416C00081000", "bid": 2.1, "bid_size": 10.0, "ask": 2.7, "ask_size": 419.0, "iv": 0.2232, "open_interest": 21.0, "volume": 0.0, "delta": 0.3513, "gamma": 0.0337, "vega": 0.1844, "theta": -0.0119, "rho": 0.106, "theo": 2.3846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-23T10:00:21", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IAU270416P00081000", "bid": 7.3, "bid_size": 157.0, "ask": 9.0, "ask_size": 15.0, "iv": 0.2187, "open_interest": 0.0, "volume": 0.0, "delta": -0.7215, "gamma": 0.0419, "vega": 0.1591, "theta": -0.0136, "rho": -0.1288, "theo": 8.2077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "IAU270416C00082000", "bid": 1.85, "bid_size": 22.0, "ask": 2.55, "ask_size": 10.0, "iv": 0.2275, "open_interest": 26.0, "volume": 0.0, "delta": 0.3228, "gamma": 0.0324, "vega": 0.1786, "theta": -0.0116, "rho": 0.0975, "theo": 2.1343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-30T15:57:01", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "IAU270416P00082000", "bid": 7.9, "bid_size": 53.0, "ask": 10.8, "ask_size": 59.0, "iv": 0.2466, "open_interest": 17.0, "volume": 0.0, "delta": -0.7568, "gamma": 0.0412, "vega": 0.1475, "theta": -0.0132, "rho": -0.1238, "theo": 9.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-09-18T14:27:09", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "IAU270416C00083000", "bid": 1.5, "bid_size": 13.0, "ask": 2.3, "ask_size": 10.0, "iv": 0.2247, "open_interest": 6.0, "volume": 0.0, "delta": 0.2962, "gamma": 0.0309, "vega": 0.1722, "theta": -0.0113, "rho": 0.0896, "theo": 1.9125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-10-22T12:50:34", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "IAU270416P00083000", "bid": 8.9, "bid_size": 30.0, "ask": 10.6, "ask_size": 5.0, "iv": 0.219, "open_interest": 20.0, "volume": 0.0, "delta": -0.7899, "gamma": 0.0402, "vega": 0.1351, "theta": -0.0129, "rho": -0.1171, "theo": 9.8331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.69, "last_trade_time": "2026-09-01T12:41:15", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "IAU270416C00084000", "bid": 1.5, "bid_size": 5.0, "ask": 2.1, "ask_size": 10.0, "iv": 0.2324, "open_interest": 6.0, "volume": 0.0, "delta": 0.2716, "gamma": 0.0294, "vega": 0.1654, "theta": -0.011, "rho": 0.0824, "theo": 1.716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.44, "last_trade_time": "2026-10-28T15:13:22", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "IAU270416P00084000", "bid": 9.6, "bid_size": 30.0, "ask": 11.5, "ask_size": 6.0, "iv": 0.2144, "open_interest": 1.0, "volume": 0.0, "delta": -0.8208, "gamma": 0.0387, "vega": 0.1212, "theta": -0.0125, "rho": -0.1067, "theo": 10.6917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.63, "last_trade_time": "2026-10-07T09:30:41", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "IAU270416C00085000", "bid": 1.35, "bid_size": 10.0, "ask": 1.7, "ask_size": 10.0, "iv": 0.2282, "open_interest": 104.0, "volume": 0.0, "delta": 0.249, "gamma": 0.0279, "vega": 0.1583, "theta": -0.0106, "rho": 0.0755, "theo": 1.5421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-02T10:33:38", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "IAU270416P00085000", "bid": 10.1, "bid_size": 33.0, "ask": 12.5, "ask_size": 30.0, "iv": 0.1901, "open_interest": 11.0, "volume": 0.0, "delta": -0.8501, "gamma": 0.0372, "vega": 0.1081, "theta": -0.0123, "rho": -0.1027, "theo": 11.5758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-10-21T12:51:02", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "IAU270416C00086000", "bid": 1.1, "bid_size": 415.0, "ask": 1.8, "ask_size": 640.0, "iv": 0.2356, "open_interest": 49.0, "volume": 0.0, "delta": 0.2282, "gamma": 0.0263, "vega": 0.1511, "theta": -0.0102, "rho": 0.0693, "theo": 1.3884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-11-02T10:38:35", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "IAU270416P00086000", "bid": 11.0, "bid_size": 78.0, "ask": 13.4, "ask_size": 58.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8785, "gamma": 0.0374, "vega": 0.0937, "theta": -0.0117, "rho": -0.0887, "theo": 12.483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.04, "last_trade_time": "2026-10-29T14:33:45", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "IAU270416C00087000", "bid": 1.05, "bid_size": 699.0, "ask": 1.65, "ask_size": 1016.0, "iv": 0.2406, "open_interest": 69.0, "volume": 1.0, "delta": 0.2091, "gamma": 0.0248, "vega": 0.144, "theta": -0.0098, "rho": 0.0636, "theo": 1.2523, "change": -0.105, "open": 1.17, "high": 1.17, "low": 1.17, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-11-03T09:39:24", "percent_change": -8.23529, "prev_day_close": 1.27499997615814}, {"option": "IAU270416P00087000", "bid": 11.9, "bid_size": 68.0, "ask": 14.3, "ask_size": 44.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9035, "gamma": 0.0365, "vega": 0.0796, "theta": -0.0107, "rho": -0.0729, "theo": 13.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.83, "last_trade_time": "2026-10-07T09:30:41", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "IAU270416C00088000", "bid": 0.95, "bid_size": 21.0, "ask": 1.4, "ask_size": 288.0, "iv": 0.2394, "open_interest": 16.0, "volume": 0.0, "delta": 0.1918, "gamma": 0.0233, "vega": 0.1368, "theta": -0.0094, "rho": 0.0583, "theo": 1.132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-30T11:27:37", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "IAU270416P00088000", "bid": 12.9, "bid_size": 36.0, "ask": 15.3, "ask_size": 36.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9276, "gamma": 0.0361, "vega": 0.0649, "theta": -0.0094, "rho": -0.0686, "theo": 14.3552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.57, "last_trade_time": "2026-09-29T12:14:28", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "IAU270416C00089000", "bid": 0.7, "bid_size": 1420.0, "ask": 1.4, "ask_size": 1620.0, "iv": 0.2407, "open_interest": 564.0, "volume": 0.0, "delta": 0.176, "gamma": 0.0218, "vega": 0.1299, "theta": -0.009, "rho": 0.0535, "theo": 1.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-23T12:53:19", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "IAU270416P00089000", "bid": 13.5, "bid_size": 45.0, "ask": 16.4, "ask_size": 32.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -0.9484, "gamma": 0.0318, "vega": 0.0456, "theta": -0.0112, "rho": -0.0391, "theo": 15.3216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-08-28T11:11:22", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "IAU270416C00090000", "bid": 0.85, "bid_size": 105.0, "ask": 1.0, "ask_size": 70.0, "iv": 0.2408, "open_interest": 350.0, "volume": 2.0, "delta": 0.1616, "gamma": 0.0204, "vega": 0.1232, "theta": -0.0086, "rho": 0.0492, "theo": 0.9305, "change": -0.005, "open": 0.88, "high": 0.92, "low": 0.88, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-11-03T12:37:45", "percent_change": -0.540539, "prev_day_close": 0.924999982118606}, {"option": "IAU270416P00090000", "bid": 14.5, "bid_size": 24.0, "ask": 17.4, "ask_size": 24.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.965, "gamma": 0.0266, "vega": 0.0325, "theta": -0.0127, "rho": -0.0335, "theo": 16.298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.66, "last_trade_time": "2026-09-03T10:52:32", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "IAU270416C00091000", "bid": 0.7, "bid_size": 105.0, "ask": 0.95, "ask_size": 56.0, "iv": 0.242, "open_interest": 16.0, "volume": 0.0, "delta": 0.1485, "gamma": 0.0191, "vega": 0.1166, "theta": -0.0082, "rho": 0.0451, "theo": 0.8464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-15T12:13:03", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "IAU270416P00091000", "bid": 15.7, "bid_size": 50.0, "ask": 18.1, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9777, "gamma": 0.0204, "vega": 0.0215, "theta": -0.0132, "rho": 0.0, "theo": 17.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "IAU270416C00092000", "bid": 0.4, "bid_size": 609.0, "ask": 1.05, "ask_size": 10.0, "iv": 0.2422, "open_interest": 28.0, "volume": 0.0, "delta": 0.1367, "gamma": 0.0179, "vega": 0.1104, "theta": -0.0079, "rho": 0.0416, "theo": 0.7715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-30T15:12:29", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "IAU270416P00092000", "bid": 16.1, "bid_size": 30.0, "ask": 19.9, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9873, "gamma": 0.0115, "vega": 0.0037, "theta": -0.0169, "rho": 0.0, "theo": 18.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9000005722046}, {"option": "IAU270416C00093000", "bid": 0.5, "bid_size": 203.0, "ask": 1.05, "ask_size": 1269.0, "iv": 0.2562, "open_interest": 47.0, "volume": 0.0, "delta": 0.1259, "gamma": 0.0167, "vega": 0.1045, "theta": -0.0075, "rho": 0.0383, "theo": 0.7046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-02T11:37:11", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "IAU270416P00093000", "bid": 17.1, "bid_size": 30.0, "ask": 20.9, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0062, "vega": 0.0, "theta": -0.0195, "rho": 0.0, "theo": 19.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "IAU270416C00094000", "bid": 0.4, "bid_size": 19.0, "ask": 1.0, "ask_size": 10.0, "iv": 0.2578, "open_interest": 31.0, "volume": 0.0, "delta": 0.1161, "gamma": 0.0156, "vega": 0.0988, "theta": -0.0072, "rho": 0.0353, "theo": 0.6449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.31, "last_trade_time": "2026-09-08T11:52:31", "percent_change": 0.0, "prev_day_close": 0.700000002980232}, {"option": "IAU270416P00094000", "bid": 18.1, "bid_size": 30.0, "ask": 21.9, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0022, "vega": 0.0, "theta": -0.0212, "rho": 0.0, "theo": 20.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-10-02T10:52:36", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "IAU270416C00095000", "bid": 0.45, "bid_size": 165.0, "ask": 0.65, "ask_size": 19.0, "iv": 0.2502, "open_interest": 168.0, "volume": 0.0, "delta": 0.1072, "gamma": 0.0146, "vega": 0.0934, "theta": -0.0069, "rho": 0.0326, "theo": 0.5914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T14:56:58", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "IAU270416P00095000", "bid": 19.1, "bid_size": 30.0, "ask": 22.9, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0213, "rho": 0.0, "theo": 21.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.33, "last_trade_time": "2026-10-13T09:31:11", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "IAU270416C00100000", "bid": 0.25, "bid_size": 577.0, "ask": 0.75, "ask_size": 1645.0, "iv": 0.2835, "open_interest": 348.0, "volume": 1.0, "delta": 0.0734, "gamma": 0.0104, "vega": 0.0708, "theta": -0.0054, "rho": 0.0223, "theo": 0.3946, "change": -0.015, "open": 0.36, "high": 0.36, "low": 0.36, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-03T09:30:07", "percent_change": -4.0, "prev_day_close": 0.375}, {"option": "IAU270416P00100000", "bid": 24.1, "bid_size": 30.0, "ask": 27.9, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0213, "rho": 0.0, "theo": 26.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "IAU270416C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1660.0, "iv": 0.3006, "open_interest": 149.0, "volume": 0.0, "delta": 0.0518, "gamma": 0.0075, "vega": 0.0542, "theta": -0.0044, "rho": 0.0157, "theo": 0.2746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-10-30T14:38:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU270416P00105000", "bid": 29.2, "bid_size": 30.0, "ask": 32.6, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0213, "rho": 0.0, "theo": 31.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.7499990463257}, {"option": "IAU270416C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 914.0, "iv": 0.3326, "open_interest": 9.0, "volume": 0.0, "delta": 0.0376, "gamma": 0.0056, "vega": 0.042, "theta": -0.0035, "rho": 0.0114, "theo": 0.198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-09-28T12:44:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU270416P00110000", "bid": 34.1, "bid_size": 30.0, "ask": 37.9, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0213, "rho": 0.0, "theo": 36.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "IAU270416C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 936.0, "iv": 0.3626, "open_interest": 19.0, "volume": 0.0, "delta": 0.0281, "gamma": 0.0042, "vega": 0.0331, "theta": -0.0029, "rho": 0.0084, "theo": 0.147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-08T10:09:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU270416P00115000", "bid": 39.1, "bid_size": 30.0, "ask": 42.9, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0213, "rho": 0.0, "theo": 41.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "IAU270416C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 936.0, "iv": 0.3908, "open_interest": 5.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0032, "vega": 0.0264, "theta": -0.0024, "rho": 0.0064, "theo": 0.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-27T12:27:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU270416P00120000", "bid": 44.1, "bid_size": 29.0, "ask": 47.9, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0213, "rho": 0.0, "theo": 46.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "IAU270416C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1275.0, "iv": 0.4173, "open_interest": 114.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.0025, "vega": 0.0214, "theta": -0.002, "rho": 0.005, "theo": 0.0872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-10-01T13:50:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU270416P00125000", "bid": 49.1, "bid_size": 30.0, "ask": 52.9, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0213, "rho": 0.0, "theo": 51.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "IAU270617C00045000", "bid": 28.6, "bid_size": 117.0, "ask": 32.4, "ask_size": 178.0, "iv": 0.3418, "open_interest": 13.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0021, "vega": 0.0246, "theta": 0.0, "rho": 0.2645, "theo": 30.479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.1, "last_trade_time": "2026-10-30T10:14:41", "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "IAU270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1473.0, "iv": 0.4064, "open_interest": 1.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0022, "vega": 0.0251, "theta": -0.0017, "rho": -0.0078, "theo": 0.1221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-07T15:52:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU270617C00050000", "bid": 24.0, "bid_size": 302.0, "ask": 27.3, "ask_size": 342.0, "iv": 0.2823, "open_interest": 32.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.0039, "vega": 0.0415, "theta": 0.0, "rho": 0.2877, "theo": 25.7277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.39, "last_trade_time": "2026-10-29T10:06:14", "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "IAU270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.3362, "open_interest": 1.0, "volume": 0.0, "delta": -0.0313, "gamma": 0.004, "vega": 0.0422, "theta": -0.0027, "rho": -0.0143, "theo": 0.2272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-08-07T15:52:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU270617C00051000", "bid": 23.1, "bid_size": 274.0, "ask": 26.4, "ask_size": 254.0, "iv": 0.2906, "open_interest": 6.0, "volume": 0.0, "delta": 0.9699, "gamma": 0.0044, "vega": 0.0458, "theta": 0.0, "rho": 0.2918, "theo": 24.7863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.42, "last_trade_time": "2026-10-29T10:06:14", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "IAU270617P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.3229, "open_interest": 0.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.0045, "vega": 0.0467, "theta": -0.0029, "rho": -0.0161, "theo": 0.2573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU270617C00052000", "bid": 22.1, "bid_size": 285.0, "ask": 25.4, "ask_size": 260.0, "iv": 0.2712, "open_interest": 5.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0049, "vega": 0.0506, "theta": 0.0, "rho": 0.2956, "theo": 23.8488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.56, "last_trade_time": "2026-07-31T11:05:39", "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "IAU270617P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.3098, "open_interest": 0.0, "volume": 0.0, "delta": -0.0401, "gamma": 0.0051, "vega": 0.0517, "theta": -0.0032, "rho": -0.0184, "theo": 0.2916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IAU270617C00053000", "bid": 21.6, "bid_size": 236.0, "ask": 24.5, "ask_size": 261.0, "iv": 0.3119, "open_interest": 3.0, "volume": 0.0, "delta": 0.9604, "gamma": 0.0055, "vega": 0.0558, "theta": 0.0, "rho": 0.2991, "theo": 22.9157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.4, "last_trade_time": "2026-09-16T15:30:09", "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "IAU270617P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.2969, "open_interest": 0.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.0057, "vega": 0.0569, "theta": -0.0035, "rho": -0.0205, "theo": 0.3305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU270617C00054000", "bid": 20.7, "bid_size": 230.0, "ask": 23.6, "ask_size": 246.0, "iv": 0.3092, "open_interest": 3.0, "volume": 0.0, "delta": 0.9547, "gamma": 0.0062, "vega": 0.0614, "theta": 0.0, "rho": 0.3023, "theo": 21.9877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.15, "last_trade_time": "2026-10-06T10:21:11", "percent_change": 0.0, "prev_day_close": 22.1500005722046}, {"option": "IAU270617P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.2842, "open_interest": 7.0, "volume": 0.0, "delta": -0.0513, "gamma": 0.0064, "vega": 0.0626, "theta": -0.0038, "rho": -0.023, "theo": 0.3746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-08-25T12:40:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU270617C00055000", "bid": 20.0, "bid_size": 119.0, "ask": 22.6, "ask_size": 267.0, "iv": 0.3116, "open_interest": 14.0, "volume": 0.0, "delta": 0.9483, "gamma": 0.007, "vega": 0.0674, "theta": -0.0004, "rho": 0.3052, "theo": 21.0654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-10-22T15:29:12", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "IAU270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3.0, "iv": 0.2495, "open_interest": 12.0, "volume": 0.0, "delta": -0.0579, "gamma": 0.0072, "vega": 0.0692, "theta": -0.0041, "rho": -0.026, "theo": 0.4247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-02T10:34:21", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "IAU270617C00056000", "bid": 18.4, "bid_size": 289.0, "ask": 21.7, "ask_size": 259.0, "iv": 0.2601, "open_interest": 5.0, "volume": 0.0, "delta": 0.9412, "gamma": 0.0078, "vega": 0.074, "theta": -0.0009, "rho": 0.3076, "theo": 20.1496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.72, "last_trade_time": "2026-10-26T10:59:13", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "IAU270617P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 47.0, "iv": 0.2632, "open_interest": 0.0, "volume": 0.0, "delta": -0.0654, "gamma": 0.0081, "vega": 0.0756, "theta": -0.0044, "rho": -0.0292, "theo": 0.4819, "change": 0.0, "open": 0.0, "high": 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": "IAU270617C00057000", "bid": 17.5, "bid_size": 287.0, "ask": 20.8, "ask_size": 265.0, "iv": 0.2582, "open_interest": 4.0, "volume": 0.0, "delta": 0.9332, "gamma": 0.0086, "vega": 0.0809, "theta": -0.0014, "rho": 0.3096, "theo": 19.2413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.9, "last_trade_time": "2026-07-31T11:04:40", "percent_change": 0.0, "prev_day_close": 19.4000005722046}, {"option": "IAU270617P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 8.0, "iv": 0.2543, "open_interest": 1.0, "volume": 0.0, "delta": -0.0738, "gamma": 0.009, "vega": 0.0826, "theta": -0.0048, "rho": -0.0327, "theo": 0.5466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-07-08T13:09:19", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "IAU270617C00058000", "bid": 16.6, "bid_size": 293.0, "ask": 19.9, "ask_size": 262.0, "iv": 0.2551, "open_interest": 1.0, "volume": 0.0, "delta": 0.9243, "gamma": 0.0096, "vega": 0.0884, "theta": -0.0019, "rho": 0.3112, "theo": 18.3413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.03, "last_trade_time": "2026-07-31T11:04:40", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "IAU270617P00058000", "bid": 0.1, "bid_size": 10.0, "ask": 0.95, "ask_size": 10.0, "iv": 0.2549, "open_interest": 0.0, "volume": 0.0, "delta": -0.0831, "gamma": 0.01, "vega": 0.0908, "theta": -0.0052, "rho": -0.0371, "theo": 0.6201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-08-07T15:31:44", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "IAU270617C00059000", "bid": 16.4, "bid_size": 113.0, "ask": 18.8, "ask_size": 198.0, "iv": 0.2773, "open_interest": 6.0, "volume": 0.0, "delta": 0.9143, "gamma": 0.0107, "vega": 0.0964, "theta": -0.0024, "rho": 0.3122, "theo": 17.4508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.54, "last_trade_time": "2026-10-23T15:29:18", "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "IAU270617P00059000", "bid": 0.15, "bid_size": 2027.0, "ask": 1.05, "ask_size": 364.0, "iv": 0.2508, "open_interest": 12.0, "volume": 0.0, "delta": -0.0936, "gamma": 0.0112, "vega": 0.0987, "theta": -0.0056, "rho": -0.0412, "theo": 0.704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T12:13:56", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "IAU270617C00060000", "bid": 15.6, "bid_size": 197.0, "ask": 18.0, "ask_size": 335.0, "iv": 0.2794, "open_interest": 42.0, "volume": 0.0, "delta": 0.9033, "gamma": 0.0118, "vega": 0.1048, "theta": -0.003, "rho": 0.3126, "theo": 16.5711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.36, "last_trade_time": "2026-10-28T12:04:20", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "IAU270617P00060000", "bid": 0.2, "bid_size": 1754.0, "ask": 1.15, "ask_size": 6.0, "iv": 0.2458, "open_interest": 5.0, "volume": 0.0, "delta": -0.1053, "gamma": 0.0124, "vega": 0.1073, "theta": -0.006, "rho": -0.0459, "theo": 0.7989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-11T10:38:46", "percent_change": 0.0, "prev_day_close": 0.674999989569187}, {"option": "IAU270617C00061000", "bid": 14.7, "bid_size": 148.0, "ask": 17.1, "ask_size": 232.0, "iv": 0.2714, "open_interest": 3.0, "volume": 0.0, "delta": 0.891, "gamma": 0.013, "vega": 0.1136, "theta": -0.0036, "rho": 0.3124, "theo": 15.7034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.49, "last_trade_time": "2026-07-31T11:04:18", "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "IAU270617P00061000", "bid": 0.3, "bid_size": 1704.0, "ask": 1.25, "ask_size": 8.0, "iv": 0.2424, "open_interest": 1.0, "volume": 0.0, "delta": -0.1183, "gamma": 0.0137, "vega": 0.1166, "theta": -0.0064, "rho": -0.0516, "theo": 0.9069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-09-28T10:05:37", "percent_change": 0.0, "prev_day_close": 0.750000029802322}, {"option": "IAU270617C00062000", "bid": 13.3, "bid_size": 270.0, "ask": 16.5, "ask_size": 262.0, "iv": 0.2549, "open_interest": 5.0, "volume": 0.0, "delta": 0.8775, "gamma": 0.0143, "vega": 0.1228, "theta": -0.0041, "rho": 0.3115, "theo": 14.8493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-08-20T12:48:15", "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "IAU270617P00062000", "bid": 0.85, "bid_size": 50.0, "ask": 1.25, "ask_size": 5.0, "iv": 0.2524, "open_interest": 0.0, "volume": 0.0, "delta": -0.1327, "gamma": 0.0151, "vega": 0.1258, "theta": -0.0069, "rho": -0.0572, "theo": 1.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "IAU270617C00063000", "bid": 13.0, "bid_size": 159.0, "ask": 15.4, "ask_size": 248.0, "iv": 0.2616, "open_interest": 2.0, "volume": 0.0, "delta": 0.8626, "gamma": 0.0156, "vega": 0.1323, "theta": -0.0047, "rho": 0.3099, "theo": 14.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-08-19T15:49:06", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "IAU270617P00063000", "bid": 0.6, "bid_size": 640.0, "ask": 1.6, "ask_size": 10.0, "iv": 0.2422, "open_interest": 3.0, "volume": 0.0, "delta": -0.1486, "gamma": 0.0166, "vega": 0.1359, "theta": -0.0074, "rho": -0.0635, "theo": 1.1677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-30T15:57:40", "percent_change": 0.0, "prev_day_close": 1.02500003576279}, {"option": "IAU270617C00064000", "bid": 12.2, "bid_size": 165.0, "ask": 14.6, "ask_size": 233.0, "iv": 0.2589, "open_interest": 6.0, "volume": 0.0, "delta": 0.8463, "gamma": 0.017, "vega": 0.1421, "theta": -0.0053, "rho": 0.3076, "theo": 13.1886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.3, "last_trade_time": "2026-08-17T09:54:45", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "IAU270617P00064000", "bid": 0.75, "bid_size": 682.0, "ask": 1.9, "ask_size": 596.0, "iv": 0.2442, "open_interest": 2.0, "volume": 0.0, "delta": -0.1662, "gamma": 0.0182, "vega": 0.1455, "theta": -0.0078, "rho": -0.0705, "theo": 1.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-09-30T14:50:08", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "IAU270617C00065000", "bid": 11.4, "bid_size": 561.0, "ask": 13.8, "ask_size": 554.0, "iv": 0.2552, "open_interest": 63.0, "volume": 0.0, "delta": 0.8284, "gamma": 0.0184, "vega": 0.152, "theta": -0.0059, "rho": 0.3043, "theo": 12.3857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.82, "last_trade_time": "2026-11-02T14:56:38", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "IAU270617P00065000", "bid": 1.3, "bid_size": 22.0, "ask": 1.85, "ask_size": 27.0, "iv": 0.2459, "open_interest": 25.0, "volume": 0.0, "delta": -0.1854, "gamma": 0.0198, "vega": 0.1554, "theta": -0.0083, "rho": -0.0774, "theo": 1.5021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-02T09:44:08", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "IAU270617C00066000", "bid": 10.6, "bid_size": 474.0, "ask": 13.0, "ask_size": 398.0, "iv": 0.2505, "open_interest": 7.0, "volume": 0.0, "delta": 0.8091, "gamma": 0.0199, "vega": 0.1619, "theta": -0.0065, "rho": 0.3004, "theo": 11.6035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.09, "last_trade_time": "2026-11-02T10:21:26", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "IAU270617P00066000", "bid": 1.45, "bid_size": 16.0, "ask": 2.15, "ask_size": 161.0, "iv": 0.2444, "open_interest": 10.0, "volume": 0.0, "delta": -0.2063, "gamma": 0.0215, "vega": 0.1661, "theta": -0.0088, "rho": -0.0862, "theo": 1.7017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-11-02T14:45:44", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "IAU270617C00067000", "bid": 10.0, "bid_size": 334.0, "ask": 12.4, "ask_size": 429.0, "iv": 0.2564, "open_interest": 10.0, "volume": 1.0, "delta": 0.7882, "gamma": 0.0214, "vega": 0.1718, "theta": -0.007, "rho": 0.2954, "theo": 10.8441, "change": -0.12, "open": 11.08, "high": 11.08, "low": 11.08, "tick": "down", "last_trade_price": 11.08, "last_trade_time": "2026-11-03T09:30:06", "percent_change": -1.07143, "prev_day_close": 11.1999998092651}, {"option": "IAU270617P00067000", "bid": 1.35, "bid_size": 665.0, "ask": 2.4, "ask_size": 21.0, "iv": 0.2329, "open_interest": 1.0, "volume": 0.0, "delta": -0.2291, "gamma": 0.0232, "vega": 0.1757, "theta": -0.0093, "rho": -0.0936, "theo": 1.9264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-10-30T11:31:31", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "IAU270617C00068000", "bid": 9.5, "bid_size": 18.0, "ask": 11.0, "ask_size": 316.0, "iv": 0.2413, "open_interest": 16.0, "volume": 0.0, "delta": 0.7658, "gamma": 0.0228, "vega": 0.1813, "theta": -0.0076, "rho": 0.2897, "theo": 10.1097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-11-02T13:36:17", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "IAU270617P00068000", "bid": 1.9, "bid_size": 122.0, "ask": 2.55, "ask_size": 23.0, "iv": 0.2361, "open_interest": 12.0, "volume": 0.0, "delta": -0.2537, "gamma": 0.0249, "vega": 0.1852, "theta": -0.0098, "rho": -0.1022, "theo": 2.1778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-11-02T11:28:41", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "IAU270617C00069000", "bid": 8.8, "bid_size": 19.0, "ask": 10.3, "ask_size": 397.0, "iv": 0.2393, "open_interest": 5.0, "volume": 0.0, "delta": 0.7419, "gamma": 0.0242, "vega": 0.1905, "theta": -0.0081, "rho": 0.2831, "theo": 9.402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.38, "last_trade_time": "2026-10-30T09:37:59", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "IAU270617P00069000", "bid": 1.8, "bid_size": 721.0, "ask": 2.9, "ask_size": 11.0, "iv": 0.2258, "open_interest": 6.0, "volume": 0.0, "delta": -0.28, "gamma": 0.0266, "vega": 0.1941, "theta": -0.0102, "rho": -0.111, "theo": 2.4593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-02T12:13:56", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "IAU270617C00070000", "bid": 8.4, "bid_size": 276.0, "ask": 9.1, "ask_size": 921.0, "iv": 0.231, "open_interest": 124.0, "volume": 1.0, "delta": 0.7166, "gamma": 0.0256, "vega": 0.1991, "theta": -0.0086, "rho": 0.2756, "theo": 8.7233, "change": -0.27, "open": 8.68, "high": 8.68, "low": 8.68, "tick": "up", "last_trade_price": 8.68, "last_trade_time": "2026-11-03T12:06:50", "percent_change": -3.01676, "prev_day_close": 8.9500002861023}, {"option": "IAU270617P00070000", "bid": 2.6, "bid_size": 185.0, "ask": 3.1, "ask_size": 222.0, "iv": 0.2336, "open_interest": 69.0, "volume": 1.0, "delta": -0.308, "gamma": 0.0282, "vega": 0.2022, "theta": -0.0107, "rho": -0.119, "theo": 2.7718, "change": 0.2, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-03T12:16:56", "percent_change": 7.69231, "prev_day_close": 2.60000002384186}, {"option": "IAU270617C00071000", "bid": 7.5, "bid_size": 76.0, "ask": 9.0, "ask_size": 554.0, "iv": 0.2366, "open_interest": 18.0, "volume": 0.0, "delta": 0.6902, "gamma": 0.0268, "vega": 0.207, "theta": -0.0091, "rho": 0.2676, "theo": 8.0749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-10-14T09:30:01", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "IAU270617P00071000", "bid": 2.4, "bid_size": 626.0, "ask": 3.6, "ask_size": 19.0, "iv": 0.2225, "open_interest": 1.0, "volume": 0.0, "delta": -0.3376, "gamma": 0.0298, "vega": 0.2098, "theta": -0.0111, "rho": -0.1294, "theo": 3.1185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-06-11T12:29:57", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "IAU270617C00072000", "bid": 5.4, "bid_size": 1258.0, "ask": 7.9, "ask_size": 326.0, "iv": 0.1886, "open_interest": 15.0, "volume": 5.0, "delta": 0.6626, "gamma": 0.0279, "vega": 0.214, "theta": -0.0095, "rho": 0.2585, "theo": 7.4586, "change": -0.1, "open": 7.6, "high": 7.6, "low": 7.6, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-11-03T10:20:15", "percent_change": -1.2987, "prev_day_close": 7.69999980926514}, {"option": "IAU270617P00072000", "bid": 3.1, "bid_size": 307.0, "ask": 4.0, "ask_size": 27.0, "iv": 0.2291, "open_interest": 60.0, "volume": 0.0, "delta": -0.3686, "gamma": 0.0313, "vega": 0.2156, "theta": -0.0115, "rho": -0.1368, "theo": 3.5006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-10-30T14:22:41", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "IAU270617C00073000", "bid": 6.3, "bid_size": 21.0, "ask": 7.8, "ask_size": 613.0, "iv": 0.2337, "open_interest": 6.0, "volume": 0.0, "delta": 0.6342, "gamma": 0.0288, "vega": 0.22, "theta": -0.0098, "rho": 0.2492, "theo": 6.8755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.09, "last_trade_time": "2026-10-30T14:50:33", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "IAU270617P00073000", "bid": 3.6, "bid_size": 55.0, "ask": 4.4, "ask_size": 50.0, "iv": 0.2294, "open_interest": 11.0, "volume": 0.0, "delta": -0.4009, "gamma": 0.0327, "vega": 0.2206, "theta": -0.0118, "rho": -0.146, "theo": 3.9196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.26, "last_trade_time": "2026-10-30T14:50:33", "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "IAU270617C00074000", "bid": 5.9, "bid_size": 594.0, "ask": 6.5, "ask_size": 579.0, "iv": 0.2194, "open_interest": 87.0, "volume": 1.0, "delta": 0.6052, "gamma": 0.0296, "vega": 0.2249, "theta": -0.0101, "rho": 0.2391, "theo": 6.3262, "change": -0.25, "open": 6.25, "high": 6.25, "low": 6.25, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-11-03T13:38:27", "percent_change": -3.84615, "prev_day_close": 6.5}, {"option": "IAU270617P00074000", "bid": 4.0, "bid_size": 236.0, "ask": 4.8, "ask_size": 11.0, "iv": 0.226, "open_interest": 40.0, "volume": 0.0, "delta": -0.4341, "gamma": 0.0339, "vega": 0.2237, "theta": -0.0121, "rho": -0.1532, "theo": 4.3771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.24, "last_trade_time": "2026-10-07T13:53:06", "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "IAU270617C00075000", "bid": 5.5, "bid_size": 432.0, "ask": 6.0, "ask_size": 579.0, "iv": 0.2218, "open_interest": 287.0, "volume": 2.0, "delta": 0.5757, "gamma": 0.0301, "vega": 0.2286, "theta": -0.0104, "rho": 0.2287, "theo": 5.8117, "change": 0.25, "open": 5.9, "high": 5.9, "low": 5.9, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-03T10:15:21", "percent_change": 4.42478, "prev_day_close": 5.65000009536743}, {"option": "IAU270617P00075000", "bid": 4.5, "bid_size": 76.0, "ask": 5.2, "ask_size": 20.0, "iv": 0.2234, "open_interest": 74.0, "volume": 6.0, "delta": -0.4682, "gamma": 0.0349, "vega": 0.2253, "theta": -0.0123, "rho": -0.1601, "theo": 4.8736, "change": 0.35, "open": 4.95, "high": 4.95, "low": 4.95, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-11-03T13:19:28", "percent_change": 7.60869, "prev_day_close": 4.60000014305115}, {"option": "IAU270617C00076000", "bid": 4.7, "bid_size": 652.0, "ask": 6.1, "ask_size": 713.0, "iv": 0.2272, "open_interest": 37.0, "volume": 0.0, "delta": 0.5462, "gamma": 0.0305, "vega": 0.2311, "theta": -0.0106, "rho": 0.2181, "theo": 5.3315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-10-29T09:30:17", "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "IAU270617P00076000", "bid": 5.0, "bid_size": 104.0, "ask": 5.6, "ask_size": 10.0, "iv": 0.2193, "open_interest": 9.0, "volume": 0.0, "delta": -0.5027, "gamma": 0.0358, "vega": 0.2255, "theta": -0.0125, "rho": -0.1665, "theo": 5.4093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.54, "last_trade_time": "2026-10-30T13:39:47", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "IAU270617C00077000", "bid": 4.4, "bid_size": 10.0, "ask": 5.4, "ask_size": 342.0, "iv": 0.2248, "open_interest": 26.0, "volume": 0.0, "delta": 0.5168, "gamma": 0.0307, "vega": 0.2324, "theta": -0.0107, "rho": 0.2072, "theo": 4.8857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.75, "last_trade_time": "2026-10-23T14:35:33", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "IAU270617P00077000", "bid": 5.1, "bid_size": 352.0, "ask": 6.8, "ask_size": 168.0, "iv": 0.2226, "open_interest": 12.0, "volume": 0.0, "delta": -0.5375, "gamma": 0.0364, "vega": 0.2232, "theta": -0.0127, "rho": -0.1694, "theo": 5.9842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.36, "last_trade_time": "2026-09-29T11:27:05", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "IAU270617C00078000", "bid": 3.8, "bid_size": 467.0, "ask": 5.0, "ask_size": 460.0, "iv": 0.2212, "open_interest": 63.0, "volume": 0.0, "delta": 0.4878, "gamma": 0.0306, "vega": 0.2324, "theta": -0.0108, "rho": 0.1965, "theo": 4.4732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-30T15:20:30", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "IAU270617P00078000", "bid": 5.7, "bid_size": 475.0, "ask": 7.2, "ask_size": 10.0, "iv": 0.2176, "open_interest": 8.0, "volume": 0.0, "delta": -0.5722, "gamma": 0.0369, "vega": 0.2201, "theta": -0.0128, "rho": -0.1752, "theo": 6.5975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-11-02T11:26:03", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "IAU270617C00079000", "bid": 3.6, "bid_size": 148.0, "ask": 4.7, "ask_size": 761.0, "iv": 0.2272, "open_interest": 24.0, "volume": 0.0, "delta": 0.4593, "gamma": 0.0304, "vega": 0.2313, "theta": -0.0108, "rho": 0.1856, "theo": 4.0931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-10-30T10:04:33", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "IAU270617P00079000", "bid": 6.4, "bid_size": 231.0, "ask": 8.0, "ask_size": 128.0, "iv": 0.2225, "open_interest": 5.0, "volume": 0.0, "delta": -0.6066, "gamma": 0.0372, "vega": 0.2149, "theta": -0.0128, "rho": -0.1757, "theo": 7.2477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.28, "last_trade_time": "2026-09-29T14:25:35", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "IAU270617C00080000", "bid": 3.3, "bid_size": 783.0, "ask": 3.9, "ask_size": 373.0, "iv": 0.219, "open_interest": 436.0, "volume": 1.0, "delta": 0.4317, "gamma": 0.03, "vega": 0.2291, "theta": -0.0108, "rho": 0.175, "theo": 3.7441, "change": -0.2, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-03T11:47:52", "percent_change": -5.12821, "prev_day_close": 3.90000009536743}, {"option": "IAU270617P00080000", "bid": 7.1, "bid_size": 408.0, "ask": 8.2, "ask_size": 15.0, "iv": 0.2113, "open_interest": 55.0, "volume": 0.0, "delta": -0.6405, "gamma": 0.0373, "vega": 0.2076, "theta": -0.0128, "rho": -0.1758, "theo": 7.9351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.17, "last_trade_time": "2026-10-30T10:08:46", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "IAU270617C00081000", "bid": 3.1, "bid_size": 556.0, "ask": 3.7, "ask_size": 922.0, "iv": 0.225, "open_interest": 2057.0, "volume": 5.0, "delta": 0.405, "gamma": 0.0295, "vega": 0.226, "theta": -0.0107, "rho": 0.1647, "theo": 3.4244, "change": 0.1, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-03T10:03:06", "percent_change": 2.94118, "prev_day_close": 3.39999997615814}, {"option": "IAU270617P00081000", "bid": 7.8, "bid_size": 200.0, "ask": 9.2, "ask_size": 13.0, "iv": 0.2181, "open_interest": 16.0, "volume": 0.0, "delta": -0.6737, "gamma": 0.0373, "vega": 0.1997, "theta": -0.0128, "rho": -0.1748, "theo": 8.6563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-09-24T12:04:15", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "IAU270617C00082000", "bid": 2.7, "bid_size": 211.0, "ask": 3.7, "ask_size": 938.0, "iv": 0.2301, "open_interest": 121.0, "volume": 0.0, "delta": 0.3794, "gamma": 0.0288, "vega": 0.222, "theta": -0.0106, "rho": 0.1546, "theo": 3.1326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-02T13:28:42", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "IAU270617P00082000", "bid": 8.5, "bid_size": 229.0, "ask": 9.9, "ask_size": 14.0, "iv": 0.2156, "open_interest": 31.0, "volume": 0.0, "delta": -0.7059, "gamma": 0.0372, "vega": 0.1897, "theta": -0.0127, "rho": -0.1697, "theo": 9.4099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.61, "last_trade_time": "2026-10-30T10:08:46", "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "IAU270617C00083000", "bid": 2.3, "bid_size": 346.0, "ask": 3.4, "ask_size": 618.0, "iv": 0.2274, "open_interest": 1865.0, "volume": 0.0, "delta": 0.355, "gamma": 0.0281, "vega": 0.2173, "theta": -0.0105, "rho": 0.1451, "theo": 2.8666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-10-30T15:38:43", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "IAU270617P00083000", "bid": 9.3, "bid_size": 65.0, "ask": 10.9, "ask_size": 57.0, "iv": 0.2227, "open_interest": 8.0, "volume": 0.0, "delta": -0.737, "gamma": 0.0369, "vega": 0.1786, "theta": -0.0125, "rho": -0.1663, "theo": 10.1946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.63, "last_trade_time": "2026-09-09T10:21:26", "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "IAU270617C00084000", "bid": 2.25, "bid_size": 195.0, "ask": 3.1, "ask_size": 899.0, "iv": 0.2318, "open_interest": 202.0, "volume": 0.0, "delta": 0.3318, "gamma": 0.0272, "vega": 0.212, "theta": -0.0103, "rho": 0.1358, "theo": 2.6244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.26, "last_trade_time": "2026-10-27T12:40:45", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "IAU270617P00084000", "bid": 10.0, "bid_size": 175.0, "ask": 12.3, "ask_size": 148.0, "iv": 0.238, "open_interest": 25.0, "volume": 0.0, "delta": -0.7673, "gamma": 0.0365, "vega": 0.1661, "theta": -0.0125, "rho": -0.1584, "theo": 11.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-08-27T09:48:35", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "IAU270617C00085000", "bid": 2.2, "bid_size": 513.0, "ask": 2.6, "ask_size": 532.0, "iv": 0.2306, "open_interest": 2013.0, "volume": 6.0, "delta": 0.3099, "gamma": 0.0263, "vega": 0.2061, "theta": -0.0101, "rho": 0.127, "theo": 2.4045, "change": -0.275, "open": 2.35, "high": 2.35, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-03T13:23:25", "percent_change": -11.1111, "prev_day_close": 2.47499990463257}, {"option": "IAU270617P00085000", "bid": 10.4, "bid_size": 262.0, "ask": 12.8, "ask_size": 215.0, "iv": 0.2127, "open_interest": 63.0, "volume": 0.0, "delta": -0.796, "gamma": 0.036, "vega": 0.1534, "theta": -0.0123, "rho": -0.1498, "theo": 11.8472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.85, "last_trade_time": "2026-10-21T10:26:37", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "IAU270617C00086000", "bid": 1.9, "bid_size": 18.0, "ask": 2.65, "ask_size": 857.0, "iv": 0.2358, "open_interest": 149.0, "volume": 0.0, "delta": 0.2893, "gamma": 0.0253, "vega": 0.2, "theta": -0.0098, "rho": 0.1189, "theo": 2.2048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-11-02T13:40:53", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IAU270617P00086000", "bid": 10.9, "bid_size": 138.0, "ask": 14.0, "ask_size": 129.0, "iv": 0.2098, "open_interest": 11.0, "volume": 0.0, "delta": -0.8232, "gamma": 0.0352, "vega": 0.1395, "theta": -0.0122, "rho": -0.139, "theo": 12.7109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-08-13T09:45:07", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "IAU270617C00087000", "bid": 1.7, "bid_size": 207.0, "ask": 2.3, "ask_size": 187.0, "iv": 0.2327, "open_interest": 368.0, "volume": 1.0, "delta": 0.27, "gamma": 0.0243, "vega": 0.1936, "theta": -0.0096, "rho": 0.111, "theo": 2.0235, "change": -0.17, "open": 2.03, "high": 2.03, "low": 2.03, "tick": "up", "last_trade_price": 2.03, "last_trade_time": "2026-11-03T11:37:31", "percent_change": -7.72727, "prev_day_close": 2.20000004768372}, {"option": "IAU270617P00087000", "bid": 11.8, "bid_size": 131.0, "ask": 14.8, "ask_size": 125.0, "iv": 0.1975, "open_interest": 10.0, "volume": 0.0, "delta": -0.8493, "gamma": 0.0343, "vega": 0.1242, "theta": -0.0119, "rho": -0.1238, "theo": 13.5977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.69, "last_trade_time": "2026-10-09T15:17:01", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "IAU270617C00088000", "bid": 1.6, "bid_size": 22.0, "ask": 2.2, "ask_size": 254.0, "iv": 0.2378, "open_interest": 73.0, "volume": 0.0, "delta": 0.2519, "gamma": 0.0233, "vega": 0.187, "theta": -0.0093, "rho": 0.1036, "theo": 1.8592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-11-02T12:16:45", "percent_change": 0.0, "prev_day_close": 2.05000007152557}, {"option": "IAU270617P00088000", "bid": 12.7, "bid_size": 126.0, "ask": 15.7, "ask_size": 122.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8752, "gamma": 0.0343, "vega": 0.1093, "theta": -0.0115, "rho": -0.1117, "theo": 14.5042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "IAU270617C00089000", "bid": 1.4, "bid_size": 115.0, "ask": 2.15, "ask_size": 544.0, "iv": 0.241, "open_interest": 1375.0, "volume": 0.0, "delta": 0.235, "gamma": 0.0222, "vega": 0.1803, "theta": -0.0091, "rho": 0.0969, "theo": 1.7102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.21, "last_trade_time": "2026-10-27T12:40:15", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "IAU270617P00089000", "bid": 13.9, "bid_size": 112.0, "ask": 16.3, "ask_size": 79.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.8986, "gamma": 0.0338, "vega": 0.0951, "theta": -0.0111, "rho": -0.0985, "theo": 15.428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-08-14T11:54:19", "percent_change": 0.0, "prev_day_close": 15.0000004768372}, {"option": "IAU270617C00090000", "bid": 0.75, "bid_size": 1874.0, "ask": 1.8, "ask_size": 522.0, "iv": 0.2211, "open_interest": 714.0, "volume": 5.0, "delta": 0.2193, "gamma": 0.0212, "vega": 0.1736, "theta": -0.0088, "rho": 0.0905, "theo": 1.5748, "change": -0.05, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-03T10:05:03", "percent_change": -3.0303, "prev_day_close": 1.64999997615814}, {"option": "IAU270617P00090000", "bid": 14.8, "bid_size": 510.0, "ask": 17.2, "ask_size": 316.0, "iv": 0.0, "open_interest": 189.0, "volume": 0.0, "delta": -0.9223, "gamma": 0.0347, "vega": 0.0804, "theta": -0.0102, "rho": -0.0814, "theo": 16.3679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-10-30T13:09:48", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "IAU270617C00091000", "bid": 1.25, "bid_size": 16.0, "ask": 1.8, "ask_size": 398.0, "iv": 0.2455, "open_interest": 74.0, "volume": 0.0, "delta": 0.2047, "gamma": 0.0202, "vega": 0.1669, "theta": -0.0085, "rho": 0.0844, "theo": 1.452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.88, "last_trade_time": "2026-10-27T12:40:54", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "IAU270617P00091000", "bid": 15.4, "bid_size": 71.0, "ask": 18.5, "ask_size": 76.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9417, "gamma": 0.0318, "vega": 0.0593, "theta": -0.0106, "rho": -0.0527, "theo": 17.3289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.12, "last_trade_time": "2026-06-24T14:04:54", "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "IAU270617C00092000", "bid": 1.1, "bid_size": 6.0, "ask": 1.7, "ask_size": 8.0, "iv": 0.2468, "open_interest": 459.0, "volume": 0.0, "delta": 0.1911, "gamma": 0.0192, "vega": 0.1602, "theta": -0.0082, "rho": 0.0789, "theo": 1.3406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.29, "last_trade_time": "2026-10-30T15:43:09", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "IAU270617P00092000", "bid": 16.4, "bid_size": 69.0, "ask": 19.5, "ask_size": 76.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9581, "gamma": 0.0274, "vega": 0.041, "theta": -0.0111, "rho": -0.0463, "theo": 18.3018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.05, "last_trade_time": "2026-05-06T13:21:40", "percent_change": 0.0, "prev_day_close": 17.9000005722046}, {"option": "IAU270617C00093000", "bid": 0.9, "bid_size": 10.0, "ask": 1.65, "ask_size": 10.0, "iv": 0.2474, "open_interest": 89.0, "volume": 0.0, "delta": 0.1785, "gamma": 0.0183, "vega": 0.1538, "theta": -0.008, "rho": 0.0738, "theo": 1.2392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-27T12:40:44", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "IAU270617P00093000", "bid": 17.7, "bid_size": 77.0, "ask": 20.1, "ask_size": 45.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9716, "gamma": 0.022, "vega": 0.0297, "theta": -0.0119, "rho": 0.0, "theo": 19.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-04-30T12:12:39", "percent_change": 0.0, "prev_day_close": 18.9000005722046}, {"option": "IAU270617C00094000", "bid": 0.6, "bid_size": 745.0, "ask": 1.7, "ask_size": 888.0, "iv": 0.2472, "open_interest": 82.0, "volume": 0.0, "delta": 0.1669, "gamma": 0.0174, "vega": 0.1475, "theta": -0.0077, "rho": 0.069, "theo": 1.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-10-27T12:40:33", "percent_change": 0.0, "prev_day_close": 1.09999996423721}, {"option": "IAU270617P00094000", "bid": 18.7, "bid_size": 68.0, "ask": 21.1, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9824, "gamma": 0.0135, "vega": 0.007, "theta": -0.0153, "rho": 0.0, "theo": 20.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-08-27T10:26:55", "percent_change": 0.0, "prev_day_close": 19.9000005722046}, {"option": "IAU270617C00095000", "bid": 0.7, "bid_size": 376.0, "ask": 1.45, "ask_size": 10.0, "iv": 0.2499, "open_interest": 377.0, "volume": 0.0, "delta": 0.1561, "gamma": 0.0165, "vega": 0.1413, "theta": -0.0074, "rho": 0.0645, "theo": 1.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-10-30T11:14:44", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "IAU270617P00095000", "bid": 19.1, "bid_size": 70.0, "ask": 22.9, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0077, "vega": 0.0, "theta": -0.0153, "rho": 0.0, "theo": 21.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.59, "last_trade_time": "2026-06-29T13:43:28", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "IAU270617C00096000", "bid": 0.75, "bid_size": 103.0, "ask": 1.25, "ask_size": 10.0, "iv": 0.2522, "open_interest": 37.0, "volume": 0.0, "delta": 0.146, "gamma": 0.0156, "vega": 0.1353, "theta": -0.0072, "rho": 0.0604, "theo": 0.9865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-10-27T12:41:28", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "IAU270617P00096000", "bid": 20.1, "bid_size": 62.0, "ask": 23.9, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0039, "vega": 0.0, "theta": -0.0153, "rho": 0.0, "theo": 22.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "IAU270617C00097000", "bid": 0.35, "bid_size": 947.0, "ask": 1.15, "ask_size": 10.0, "iv": 0.2394, "open_interest": 60.0, "volume": 0.0, "delta": 0.1367, "gamma": 0.0148, "vega": 0.1296, "theta": -0.0069, "rho": 0.0566, "theo": 0.9166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.11, "last_trade_time": "2026-10-27T12:40:43", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "IAU270617P00097000", "bid": 21.1, "bid_size": 69.0, "ask": 24.9, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0008, "vega": 0.0, "theta": -0.0153, "rho": 0.0, "theo": 23.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "IAU270617C00098000", "bid": 0.5, "bid_size": 722.0, "ask": 1.2, "ask_size": 659.0, "iv": 0.2551, "open_interest": 115.0, "volume": 0.0, "delta": 0.1281, "gamma": 0.0141, "vega": 0.1241, "theta": -0.0066, "rho": 0.053, "theo": 0.8527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-02T12:16:45", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "IAU270617P00098000", "bid": 22.1, "bid_size": 69.0, "ask": 25.9, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0153, "rho": 0.0, "theo": 24.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "IAU270617C00099000", "bid": 0.2, "bid_size": 2318.0, "ask": 1.15, "ask_size": 6.0, "iv": 0.2467, "open_interest": 106.0, "volume": 0.0, "delta": 0.1202, "gamma": 0.0133, "vega": 0.1187, "theta": -0.0064, "rho": 0.0497, "theo": 0.7944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-10-27T12:42:06", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "IAU270617P00099000", "bid": 23.1, "bid_size": 69.0, "ask": 26.9, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0153, "rho": 0.0, "theo": 25.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-04-09T12:52:49", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "IAU270617C00100000", "bid": 0.35, "bid_size": 756.0, "ask": 0.8, "ask_size": 5.0, "iv": 0.2436, "open_interest": 3504.0, "volume": 0.0, "delta": 0.1128, "gamma": 0.0126, "vega": 0.1135, "theta": -0.0062, "rho": 0.0466, "theo": 0.741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T14:37:54", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IAU270617P00100000", "bid": 24.1, "bid_size": 61.0, "ask": 27.9, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0153, "rho": 0.0, "theo": 26.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-09-29T11:29:09", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "IAU270617C00101000", "bid": 0.1, "bid_size": 3003.0, "ask": 1.05, "ask_size": 5.0, "iv": 0.2501, "open_interest": 60.0, "volume": 0.0, "delta": 0.1059, "gamma": 0.012, "vega": 0.1087, "theta": -0.006, "rho": 0.0438, "theo": 0.692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-30T13:47:29", "percent_change": 0.0, "prev_day_close": 0.799999997019768}, {"option": "IAU270617P00101000", "bid": 25.1, "bid_size": 69.0, "ask": 28.9, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0153, "rho": 0.0, "theo": 27.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-08-05T11:54:35", "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "IAU270617C00102000", "bid": 0.25, "bid_size": 1053.0, "ask": 1.0, "ask_size": 664.0, "iv": 0.2616, "open_interest": 485.0, "volume": 0.0, "delta": 0.0996, "gamma": 0.0114, "vega": 0.104, "theta": -0.0057, "rho": 0.0412, "theo": 0.6469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T14:58:35", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "IAU270617P00102000", "bid": 26.1, "bid_size": 69.0, "ask": 29.9, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0153, "rho": 0.0, "theo": 28.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "IAU270617C00103000", "bid": 0.15, "bid_size": 8.0, "ask": 0.95, "ask_size": 8.0, "iv": 0.26, "open_interest": 56.0, "volume": 0.0, "delta": 0.0936, "gamma": 0.0108, "vega": 0.0996, "theta": -0.0055, "rho": 0.0387, "theo": 0.6055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-10-27T12:40:50", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "IAU270617P00103000", "bid": 27.1, "bid_size": 69.0, "ask": 30.9, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0153, "rho": 0.0, "theo": 29.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "IAU270617C00104000", "bid": 0.1, "bid_size": 1586.0, "ask": 0.95, "ask_size": 752.0, "iv": 0.2633, "open_interest": 60.0, "volume": 0.0, "delta": 0.0882, "gamma": 0.0102, "vega": 0.0952, "theta": -0.0053, "rho": 0.0364, "theo": 0.5675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-10-27T12:40:10", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "IAU270617P00104000", "bid": 28.1, "bid_size": 71.0, "ask": 31.9, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0153, "rho": 0.0, "theo": 30.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "IAU270617C00105000", "bid": 0.4, "bid_size": 717.0, "ask": 0.75, "ask_size": 1551.0, "iv": 0.275, "open_interest": 11084.0, "volume": 4.0, "delta": 0.0831, "gamma": 0.0097, "vega": 0.0911, "theta": -0.0051, "rho": 0.0343, "theo": 0.5324, "change": -0.11, "open": 0.47, "high": 0.5, "low": 0.44, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-03T12:54:34", "percent_change": -20.0, "prev_day_close": 0.549999997019768}, {"option": "IAU270617P00105000", "bid": 29.1, "bid_size": 63.0, "ask": 32.9, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0153, "rho": 0.0, "theo": 31.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.8, "last_trade_time": "2026-08-31T09:32:53", "percent_change": 0.0, "prev_day_close": 30.7499990463257}, {"option": "IAU270617C00106000", "bid": 0.1, "bid_size": 1137.0, "ask": 0.85, "ask_size": 744.0, "iv": 0.2693, "open_interest": 58.0, "volume": 0.0, "delta": 0.0783, "gamma": 0.0092, "vega": 0.0872, "theta": -0.0049, "rho": 0.0323, "theo": 0.5001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-10-27T12:39:36", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "IAU270617P00106000", "bid": 30.1, "bid_size": 71.0, "ask": 33.9, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0153, "rho": 0.0, "theo": 32.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.51, "last_trade_time": "2026-05-14T14:33:32", "percent_change": 0.0, "prev_day_close": 31.7499990463257}, {"option": "IAU270617C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 10.0, "iv": 0.2718, "open_interest": 47.0, "volume": 0.0, "delta": 0.0739, "gamma": 0.0087, "vega": 0.0836, "theta": -0.0048, "rho": 0.0306, "theo": 0.4702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-10-27T12:40:58", "percent_change": 0.0, "prev_day_close": 0.550000000745058}, {"option": "IAU270617P00107000", "bid": 31.1, "bid_size": 69.0, "ask": 34.9, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0153, "rho": 0.0, "theo": 33.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.35, "last_trade_time": "2026-05-14T14:35:07", "percent_change": 0.0, "prev_day_close": 32.9000005722046}, {"option": "IAU270617C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1318.0, "iv": 0.2838, "open_interest": 46.0, "volume": 0.0, "delta": 0.0698, "gamma": 0.0083, "vega": 0.0801, "theta": -0.0046, "rho": 0.0288, "theo": 0.4425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-10-27T12:40:58", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IAU270617P00108000", "bid": 32.1, "bid_size": 69.0, "ask": 35.9, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0153, "rho": 0.0, "theo": 34.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.19, "last_trade_time": "2026-05-14T14:38:18", "percent_change": 0.0, "prev_day_close": 33.8499984741211}, {"option": "IAU270617C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 854.0, "iv": 0.2763, "open_interest": 102.0, "volume": 0.0, "delta": 0.066, "gamma": 0.0079, "vega": 0.0767, "theta": -0.0044, "rho": 0.0272, "theo": 0.4169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-10-27T12:39:37", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IAU270617P00109000", "bid": 33.1, "bid_size": 69.0, "ask": 36.9, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0153, "rho": 0.0, "theo": 35.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "IAU270617C00110000", "bid": 0.05, "bid_size": 5.0, "ask": 0.75, "ask_size": 847.0, "iv": 0.2816, "open_interest": 186.0, "volume": 0.0, "delta": 0.0624, "gamma": 0.0075, "vega": 0.0735, "theta": -0.0043, "rho": 0.0257, "theo": 0.3932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-27T10:24:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU270617P00110000", "bid": 34.1, "bid_size": 62.0, "ask": 37.9, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0153, "rho": 0.0, "theo": 36.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.9000015258789}, {"option": "IAU270617C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 9.0, "iv": 0.2833, "open_interest": 3.0, "volume": 0.0, "delta": 0.0591, "gamma": 0.0071, "vega": 0.0704, "theta": -0.0041, "rho": 0.0243, "theo": 0.3712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-07-17T14:23:01", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IAU270617P00111000", "bid": 35.1, "bid_size": 69.0, "ask": 38.9, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0153, "rho": 0.0, "theo": 37.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.9000015258789}, {"option": "IAU270617C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 8.0, "iv": 0.2957, "open_interest": 3.0, "volume": 0.0, "delta": 0.056, "gamma": 0.0068, "vega": 0.0676, "theta": -0.004, "rho": 0.0231, "theo": 0.3508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-21T09:33:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU270617P00112000", "bid": 36.1, "bid_size": 69.0, "ask": 39.9, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0153, "rho": 0.0, "theo": 38.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7000007629394}, {"option": "IAU270617C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.2936, "open_interest": 7.0, "volume": 0.0, "delta": 0.0531, "gamma": 0.0064, "vega": 0.0648, "theta": -0.0038, "rho": 0.0219, "theo": 0.3317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-14T13:41:28", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IAU270617P00113000", "bid": 37.1, "bid_size": 69.0, "ask": 40.9, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0153, "rho": 0.0, "theo": 39.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "IAU270617C00114000", "bid": 0.05, "bid_size": 336.0, "ask": 0.75, "ask_size": 9.0, "iv": 0.3024, "open_interest": 16.0, "volume": 0.0, "delta": 0.0503, "gamma": 0.0061, "vega": 0.0622, "theta": -0.0037, "rho": 0.0208, "theo": 0.314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-14T09:30:03", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "IAU270617P00114000", "bid": 38.1, "bid_size": 69.0, "ask": 41.9, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0153, "rho": 0.0, "theo": 40.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "IAU270617C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 10.0, "iv": 0.2914, "open_interest": 176.0, "volume": 0.0, "delta": 0.0478, "gamma": 0.0058, "vega": 0.0598, "theta": -0.0036, "rho": 0.0197, "theo": 0.2975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-27T09:40:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU270617P00115000", "bid": 39.1, "bid_size": 62.0, "ask": 42.9, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0153, "rho": 0.0, "theo": 41.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.05, "last_trade_time": "2026-03-16T10:22:49", "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "IAU270617C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.3086, "open_interest": 434.0, "volume": 0.0, "delta": 0.0454, "gamma": 0.0056, "vega": 0.0574, "theta": -0.0034, "rho": 0.0187, "theo": 0.2821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-10-08T13:45:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU270617P00116000", "bid": 40.1, "bid_size": 60.0, "ask": 43.9, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0153, "rho": 0.0, "theo": 42.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8499984741211}, {"option": "IAU270617C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 886.0, "iv": 0.3135, "open_interest": 0.0, "volume": 0.0, "delta": 0.0432, "gamma": 0.0053, "vega": 0.0551, "theta": -0.0033, "rho": 0.0177, "theo": 0.2677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU270617P00117000", "bid": 41.1, "bid_size": 60.0, "ask": 44.9, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0153, "rho": 0.0, "theo": 43.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9000015258789}, {"option": "IAU270617C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 876.0, "iv": 0.3183, "open_interest": 1.0, "volume": 0.0, "delta": 0.0411, "gamma": 0.0051, "vega": 0.0529, "theta": -0.0032, "rho": 0.0169, "theo": 0.2543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-05-01T13:04:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU270617P00118000", "bid": 42.1, "bid_size": 60.0, "ask": 45.9, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0153, "rho": 0.0, "theo": 44.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "IAU270617C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 897.0, "iv": 0.3231, "open_interest": 2.0, "volume": 0.0, "delta": 0.0391, "gamma": 0.0048, "vega": 0.0509, "theta": -0.0031, "rho": 0.0161, "theo": 0.2417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.38, "last_trade_time": "2026-03-26T14:32:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU270617P00119000", "bid": 43.1, "bid_size": 60.0, "ask": 46.9, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0153, "rho": 0.0, "theo": 45.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "IAU270617C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.3278, "open_interest": 45.0, "volume": 0.0, "delta": 0.0372, "gamma": 0.0046, "vega": 0.0489, "theta": -0.003, "rho": 0.0153, "theo": 0.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-09-03T11:00:27", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU270617P00120000", "bid": 44.1, "bid_size": 69.0, "ask": 47.9, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0153, "rho": 0.0, "theo": 46.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.9000015258789}, {"option": "IAU270617C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1451.0, "iv": 0.3504, "open_interest": 188.0, "volume": 0.0, "delta": 0.0295, "gamma": 0.0037, "vega": 0.0405, "theta": -0.0026, "rho": 0.0121, "theo": 0.181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-29T15:08:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU270617P00125000", "bid": 49.1, "bid_size": 60.0, "ask": 52.6, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0153, "rho": 0.0, "theo": 51.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "IAU270617C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1757.0, "iv": 0.3719, "open_interest": 38.0, "volume": 0.0, "delta": 0.0237, "gamma": 0.003, "vega": 0.0338, "theta": -0.0022, "rho": 0.0097, "theo": 0.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-09-25T14:43:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU270617P00130000", "bid": 54.1, "bid_size": 69.0, "ask": 57.9, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0153, "rho": 0.0, "theo": 56.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "IAU270617C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1736.0, "iv": 0.3922, "open_interest": 12.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0024, "vega": 0.0284, "theta": -0.0019, "rho": 0.0079, "theo": 0.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-03-31T11:31:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU270617P00135000", "bid": 59.1, "bid_size": 60.0, "ask": 62.9, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0153, "rho": 0.0, "theo": 61.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.9000015258789}, {"option": "IAU270617C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1785.0, "iv": 0.4116, "open_interest": 54.0, "volume": 0.0, "delta": 0.0159, "gamma": 0.002, "vega": 0.0241, "theta": -0.0016, "rho": 0.0065, "theo": 0.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-10-22T14:18:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IAU270617P00140000", "bid": 64.1, "bid_size": 60.0, "ask": 67.9, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0153, "rho": 0.0, "theo": 66.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 63.22, "last_trade_time": "2026-07-14T10:40:47", "percent_change": 0.0, "prev_day_close": 65.75}, {"option": "IAU270617C00145000", "bid": 0.05, "bid_size": 11.0, "ask": 0.45, "ask_size": 1999.0, "iv": 0.403, "open_interest": 300.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0017, "vega": 0.0206, "theta": -0.0014, "rho": 0.0054, "theo": 0.0804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T09:52:36", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "IAU270617P00145000", "bid": 69.1, "bid_size": 70.0, "ask": 72.9, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0153, "rho": 0.0, "theo": 71.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.8999977111816}, {"option": "IAU280121C00035000", "bid": 39.1, "bid_size": 808.0, "ask": 43.0, "ask_size": 576.0, "iv": 0.2356, "open_interest": 2299.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0011, "vega": 0.0275, "theta": 0.0, "rho": 0.3895, "theo": 41.1878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.5, "last_trade_time": "2026-11-02T13:23:24", "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "IAU280121P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 1359.0, "iv": 0.431, "open_interest": 60.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0012, "vega": 0.0281, "theta": -0.001, "rho": -0.0122, "theo": 0.1442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-08-11T14:06:46", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "IAU280121C00040000", "bid": 34.5, "bid_size": 714.0, "ask": 38.5, "ask_size": 557.0, "iv": 0.3108, "open_interest": 459.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0019, "vega": 0.043, "theta": 0.0, "rho": 0.4381, "theo": 36.5723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.2, "last_trade_time": "2026-09-02T10:37:03", "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "IAU280121P00040000", "bid": 0.05, "bid_size": 11.0, "ask": 0.4, "ask_size": 897.0, "iv": 0.3264, "open_interest": 50.0, "volume": 1.0, "delta": -0.022, "gamma": 0.002, "vega": 0.0442, "theta": -0.0015, "rho": -0.0205, "theo": 0.2414, "change": -1.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T13:48:18", "percent_change": -95.2381, "prev_day_close": 1.04999997653067}, {"option": "IAU280121C00045000", "bid": 30.0, "bid_size": 746.0, "ask": 34.0, "ask_size": 667.0, "iv": 0.3044, "open_interest": 268.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.0031, "vega": 0.0651, "theta": 0.0, "rho": 0.4814, "theo": 32.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-10-14T10:38:21", "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "IAU280121P00045000", "bid": 0.1, "bid_size": 633.0, "ask": 0.6, "ask_size": 780.0, "iv": 0.2988, "open_interest": 1.0, "volume": 2.0, "delta": -0.0366, "gamma": 0.0033, "vega": 0.0671, "theta": -0.0022, "rho": -0.0337, "theo": 0.3989, "change": -1.175, "open": 0.45, "high": 0.45, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T13:51:51", "percent_change": -79.661, "prev_day_close": 1.47500004805624}, {"option": "IAU280121C00050000", "bid": 25.6, "bid_size": 618.0, "ask": 29.5, "ask_size": 645.0, "iv": 0.2866, "open_interest": 127.0, "volume": 0.0, "delta": 0.9471, "gamma": 0.0049, "vega": 0.0952, "theta": 0.0, "rho": 0.5167, "theo": 27.5466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.1, "last_trade_time": "2026-10-26T09:30:03", "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "IAU280121P00050000", "bid": 0.45, "bid_size": 50.0, "ask": 0.85, "ask_size": 257.0, "iv": 0.2858, "open_interest": 81.0, "volume": 0.0, "delta": -0.0596, "gamma": 0.0052, "vega": 0.0982, "theta": -0.0031, "rho": -0.0538, "theo": 0.6535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-10-30T13:30:47", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "IAU280121C00051000", "bid": 25.0, "bid_size": 39.0, "ask": 28.5, "ask_size": 54.0, "iv": 0.2905, "open_interest": 3.0, "volume": 0.0, "delta": 0.9416, "gamma": 0.0053, "vega": 0.1023, "theta": 0.0, "rho": 0.5224, "theo": 26.6683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.05, "last_trade_time": "2026-10-26T10:40:21", "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "IAU280121P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 692.0, "iv": 0.3498, "open_interest": 0.0, "volume": 0.0, "delta": -0.0655, "gamma": 0.0057, "vega": 0.1059, "theta": -0.0033, "rho": -0.0588, "theo": 0.7206, "change": 0.0, "open": 0.0, "high": 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": "IAU280121C00052000", "bid": 24.1, "bid_size": 55.0, "ask": 27.8, "ask_size": 56.0, "iv": 0.2927, "open_interest": 8.0, "volume": 0.0, "delta": 0.9356, "gamma": 0.0058, "vega": 0.1097, "theta": -0.0002, "rho": 0.5278, "theo": 25.7962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.09, "last_trade_time": "2026-10-26T10:40:24", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "IAU280121P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 689.0, "iv": 0.3376, "open_interest": 0.0, "volume": 0.0, "delta": -0.072, "gamma": 0.0062, "vega": 0.1134, "theta": -0.0035, "rho": -0.0643, "theo": 0.7946, "change": 0.0, "open": 0.0, "high": 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": "IAU280121C00053000", "bid": 23.3, "bid_size": 17.0, "ask": 26.9, "ask_size": 56.0, "iv": 0.2896, "open_interest": 7.0, "volume": 0.0, "delta": 0.9291, "gamma": 0.0063, "vega": 0.1175, "theta": -0.0005, "rho": 0.5325, "theo": 24.9308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.26, "last_trade_time": "2026-10-26T10:40:24", "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "IAU280121P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 662.0, "iv": 0.3289, "open_interest": 0.0, "volume": 0.0, "delta": -0.079, "gamma": 0.0067, "vega": 0.1218, "theta": -0.0037, "rho": -0.0703, "theo": 0.8758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "IAU280121C00054000", "bid": 22.3, "bid_size": 17.0, "ask": 26.0, "ask_size": 37.0, "iv": 0.2783, "open_interest": 3.0, "volume": 0.0, "delta": 0.9221, "gamma": 0.0068, "vega": 0.1257, "theta": -0.0008, "rho": 0.5366, "theo": 24.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.44, "last_trade_time": "2026-10-26T10:39:08", "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "IAU280121P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 645.0, "iv": 0.317, "open_interest": 0.0, "volume": 0.0, "delta": -0.0866, "gamma": 0.0073, "vega": 0.1301, "theta": -0.0039, "rho": -0.0766, "theo": 0.9651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "IAU280121C00055000", "bid": 21.3, "bid_size": 573.0, "ask": 25.2, "ask_size": 457.0, "iv": 0.2709, "open_interest": 207.0, "volume": 0.0, "delta": 0.9145, "gamma": 0.0074, "vega": 0.1342, "theta": -0.0011, "rho": 0.5402, "theo": 23.223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.59, "last_trade_time": "2026-10-26T10:39:12", "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "IAU280121P00055000", "bid": 0.5, "bid_size": 6.0, "ask": 2.2, "ask_size": 518.0, "iv": 0.289, "open_interest": 30.0, "volume": 0.0, "delta": -0.0949, "gamma": 0.008, "vega": 0.1392, "theta": -0.0041, "rho": -0.0834, "theo": 1.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-10-28T12:48:34", "percent_change": 0.0, "prev_day_close": 1.82500001788139}, {"option": "IAU280121C00056000", "bid": 20.5, "bid_size": 10.0, "ask": 24.4, "ask_size": 168.0, "iv": 0.2706, "open_interest": 37.0, "volume": 0.0, "delta": 0.9063, "gamma": 0.008, "vega": 0.1429, "theta": -0.0014, "rho": 0.5432, "theo": 22.3819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.79, "last_trade_time": "2026-10-26T10:39:12", "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "IAU280121P00056000", "bid": 0.65, "bid_size": 10.0, "ask": 3.1, "ask_size": 644.0, "iv": 0.3101, "open_interest": 22.0, "volume": 0.0, "delta": -0.1038, "gamma": 0.0086, "vega": 0.1483, "theta": -0.0044, "rho": -0.0904, "theo": 1.1709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.92, "last_trade_time": "2025-12-01T13:46:33", "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "IAU280121C00057000", "bid": 19.7, "bid_size": 169.0, "ask": 23.5, "ask_size": 186.0, "iv": 0.2661, "open_interest": 44.0, "volume": 0.0, "delta": 0.8975, "gamma": 0.0086, "vega": 0.152, "theta": -0.0018, "rho": 0.5454, "theo": 21.5502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.28, "last_trade_time": "2026-10-30T14:48:18", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "IAU280121P00057000", "bid": 0.75, "bid_size": 14.0, "ask": 3.3, "ask_size": 622.0, "iv": 0.3066, "open_interest": 25.0, "volume": 0.0, "delta": -0.1135, "gamma": 0.0093, "vega": 0.1578, "theta": -0.0046, "rho": -0.0987, "theo": 1.2892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-06-30T14:25:12", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "IAU280121C00058000", "bid": 18.8, "bid_size": 264.0, "ask": 22.8, "ask_size": 281.0, "iv": 0.2649, "open_interest": 68.0, "volume": 0.0, "delta": 0.8879, "gamma": 0.0092, "vega": 0.1616, "theta": -0.0021, "rho": 0.5468, "theo": 20.7208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.75, "last_trade_time": "2026-10-30T09:52:19", "percent_change": 0.0, "prev_day_close": 20.9500007629395}, {"option": "IAU280121P00058000", "bid": 0.85, "bid_size": 6.0, "ask": 3.4, "ask_size": 567.0, "iv": 0.3, "open_interest": 33.0, "volume": 0.0, "delta": -0.124, "gamma": 0.0101, "vega": 0.1676, "theta": -0.0049, "rho": -0.1066, "theo": 1.4187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-01-20T12:11:05", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "IAU280121C00059000", "bid": 18.0, "bid_size": 585.0, "ask": 21.9, "ask_size": 562.0, "iv": 0.2596, "open_interest": 74.0, "volume": 0.0, "delta": 0.8778, "gamma": 0.0099, "vega": 0.1711, "theta": -0.0024, "rho": 0.5476, "theo": 19.9109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.18, "last_trade_time": "2026-10-26T10:40:26", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "IAU280121P00059000", "bid": 1.15, "bid_size": 540.0, "ask": 3.6, "ask_size": 913.0, "iv": 0.3008, "open_interest": 11.0, "volume": 0.0, "delta": -0.1352, "gamma": 0.0108, "vega": 0.1776, "theta": -0.0051, "rho": -0.1157, "theo": 1.5607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2025-12-01T13:48:31", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "IAU280121C00060000", "bid": 17.8, "bid_size": 709.0, "ask": 20.5, "ask_size": 711.0, "iv": 0.2564, "open_interest": 282.0, "volume": 1.0, "delta": 0.867, "gamma": 0.0106, "vega": 0.1808, "theta": -0.0028, "rho": 0.5478, "theo": 19.1208, "change": -0.47, "open": 18.98, "high": 18.98, "low": 18.98, "tick": "down", "last_trade_price": 18.98, "last_trade_time": "2026-11-03T12:48:50", "percent_change": -2.41645, "prev_day_close": 19.4499998092651}, {"option": "IAU280121P00060000", "bid": 1.3, "bid_size": 560.0, "ask": 2.9, "ask_size": 806.0, "iv": 0.2748, "open_interest": 58.0, "volume": 0.0, "delta": -0.1473, "gamma": 0.0116, "vega": 0.1881, "theta": -0.0054, "rho": -0.124, "theo": 1.7162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-02T10:08:22", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "IAU280121C00061000", "bid": 16.7, "bid_size": 487.0, "ask": 20.3, "ask_size": 486.0, "iv": 0.2609, "open_interest": 56.0, "volume": 0.0, "delta": 0.8554, "gamma": 0.0113, "vega": 0.1909, "theta": -0.0031, "rho": 0.5469, "theo": 18.3356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-10-30T10:06:22", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "IAU280121P00061000", "bid": 0.35, "bid_size": 908.0, "ask": 3.8, "ask_size": 768.0, "iv": 0.2618, "open_interest": 17.0, "volume": 0.0, "delta": -0.1603, "gamma": 0.0125, "vega": 0.198, "theta": -0.0057, "rho": -0.1344, "theo": 1.8864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-22T15:40:29", "percent_change": 0.0, "prev_day_close": 2.07499997317791}, {"option": "IAU280121C00062000", "bid": 15.7, "bid_size": 9.0, "ask": 19.5, "ask_size": 335.0, "iv": 0.2518, "open_interest": 108.0, "volume": 0.0, "delta": 0.8431, "gamma": 0.012, "vega": 0.201, "theta": -0.0034, "rho": 0.5451, "theo": 17.5645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.44, "last_trade_time": "2026-10-28T13:55:59", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "IAU280121P00062000", "bid": 0.5, "bid_size": 572.0, "ask": 3.8, "ask_size": 503.0, "iv": 0.2538, "open_interest": 31.0, "volume": 0.0, "delta": -0.1741, "gamma": 0.0134, "vega": 0.2088, "theta": -0.006, "rho": -0.1449, "theo": 2.0717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-03-26T11:57:31", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "IAU280121C00063000", "bid": 15.0, "bid_size": 8.0, "ask": 18.7, "ask_size": 179.0, "iv": 0.2499, "open_interest": 43.0, "volume": 0.0, "delta": 0.8301, "gamma": 0.0127, "vega": 0.2111, "theta": -0.0038, "rho": 0.5427, "theo": 16.8084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-10-26T10:41:47", "percent_change": 0.0, "prev_day_close": 17.0000004768372}, {"option": "IAU280121P00063000", "bid": 0.75, "bid_size": 528.0, "ask": 2.65, "ask_size": 7.0, "iv": 0.2204, "open_interest": 22.0, "volume": 0.0, "delta": -0.1888, "gamma": 0.0143, "vega": 0.219, "theta": -0.0062, "rho": -0.1547, "theo": 2.2744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-10-30T12:08:34", "percent_change": 0.0, "prev_day_close": 1.67499998211861}, {"option": "IAU280121C00064000", "bid": 14.3, "bid_size": 8.0, "ask": 17.9, "ask_size": 287.0, "iv": 0.2473, "open_interest": 83.0, "volume": 0.0, "delta": 0.8163, "gamma": 0.0134, "vega": 0.2212, "theta": -0.0041, "rho": 0.5394, "theo": 16.0679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.54, "last_trade_time": "2026-10-26T10:41:51", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "IAU280121P00064000", "bid": 2.0, "bid_size": 53.0, "ask": 2.95, "ask_size": 7.0, "iv": 0.245, "open_interest": 31.0, "volume": 0.0, "delta": -0.2046, "gamma": 0.0152, "vega": 0.2294, "theta": -0.0065, "rho": -0.1667, "theo": 2.4951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.46, "last_trade_time": "2026-07-21T14:49:11", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "IAU280121C00065000", "bid": 14.1, "bid_size": 189.0, "ask": 16.6, "ask_size": 10.0, "iv": 0.2446, "open_interest": 181.0, "volume": 0.0, "delta": 0.8017, "gamma": 0.0142, "vega": 0.2314, "theta": -0.0044, "rho": 0.5349, "theo": 15.3372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.84, "last_trade_time": "2026-10-26T10:41:51", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "IAU280121P00065000", "bid": 1.15, "bid_size": 8.0, "ask": 4.2, "ask_size": 433.0, "iv": 0.2415, "open_interest": 13.0, "volume": 0.0, "delta": -0.2212, "gamma": 0.0161, "vega": 0.2395, "theta": -0.0068, "rho": -0.1777, "theo": 2.7345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-23T15:36:44", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "IAU280121C00066000", "bid": 12.8, "bid_size": 211.0, "ask": 16.5, "ask_size": 198.0, "iv": 0.243, "open_interest": 36.0, "volume": 0.0, "delta": 0.7865, "gamma": 0.0149, "vega": 0.2412, "theta": -0.0048, "rho": 0.5298, "theo": 14.6318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-10-30T11:00:36", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "IAU280121P00066000", "bid": 1.5, "bid_size": 404.0, "ask": 3.5, "ask_size": 55.0, "iv": 0.222, "open_interest": 22.0, "volume": 0.0, "delta": -0.2387, "gamma": 0.017, "vega": 0.2495, "theta": -0.0071, "rho": -0.1892, "theo": 2.9946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.77, "last_trade_time": "2025-12-09T09:45:29", "percent_change": 0.0, "prev_day_close": 2.92500001192093}, {"option": "IAU280121C00067000", "bid": 12.2, "bid_size": 259.0, "ask": 15.7, "ask_size": 415.0, "iv": 0.2409, "open_interest": 103.0, "volume": 0.0, "delta": 0.7706, "gamma": 0.0156, "vega": 0.2508, "theta": -0.0051, "rho": 0.524, "theo": 13.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-10-30T13:04:45", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "IAU280121P00067000", "bid": 2.7, "bid_size": 52.0, "ask": 3.8, "ask_size": 8.0, "iv": 0.2397, "open_interest": 21.0, "volume": 0.0, "delta": -0.2573, "gamma": 0.018, "vega": 0.2589, "theta": -0.0074, "rho": -0.1997, "theo": 3.2768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.67, "last_trade_time": "2025-12-01T13:53:20", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "IAU280121C00068000", "bid": 11.5, "bid_size": 8.0, "ask": 15.0, "ask_size": 406.0, "iv": 0.2382, "open_interest": 92.0, "volume": 0.0, "delta": 0.754, "gamma": 0.0163, "vega": 0.2602, "theta": -0.0054, "rho": 0.5172, "theo": 13.2777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.62, "last_trade_time": "2026-10-26T10:40:23", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "IAU280121P00068000", "bid": 2.95, "bid_size": 6.0, "ask": 5.0, "ask_size": 322.0, "iv": 0.254, "open_interest": 20.0, "volume": 0.0, "delta": -0.2767, "gamma": 0.019, "vega": 0.2677, "theta": -0.0077, "rho": -0.2128, "theo": 3.5812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-02-18T15:49:03", "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "IAU280121C00069000", "bid": 10.9, "bid_size": 642.0, "ask": 14.4, "ask_size": 622.0, "iv": 0.2388, "open_interest": 80.0, "volume": 0.0, "delta": 0.7368, "gamma": 0.017, "vega": 0.2691, "theta": -0.0057, "rho": 0.5094, "theo": 12.6311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.99, "last_trade_time": "2026-11-02T15:06:05", "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "IAU280121P00069000", "bid": 2.4, "bid_size": 7.0, "ask": 4.4, "ask_size": 3.0, "iv": 0.2194, "open_interest": 8.0, "volume": 0.0, "delta": -0.2969, "gamma": 0.0199, "vega": 0.2764, "theta": -0.0079, "rho": -0.2248, "theo": 3.9086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-10-21T13:43:44", "percent_change": 0.0, "prev_day_close": 3.24999988079071}, {"option": "IAU280121C00070000", "bid": 11.7, "bid_size": 7.0, "ask": 12.7, "ask_size": 757.0, "iv": 0.2439, "open_interest": 564.0, "volume": 0.0, "delta": 0.719, "gamma": 0.0176, "vega": 0.2775, "theta": -0.0059, "rho": 0.5012, "theo": 12.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.32, "last_trade_time": "2026-11-02T15:06:05", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "IAU280121P00070000", "bid": 3.6, "bid_size": 646.0, "ask": 5.4, "ask_size": 740.0, "iv": 0.2453, "open_interest": 398.0, "volume": 0.0, "delta": -0.3181, "gamma": 0.0208, "vega": 0.2836, "theta": -0.0082, "rho": -0.2339, "theo": 4.2627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-02T10:08:22", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "IAU280121C00071000", "bid": 9.7, "bid_size": 425.0, "ask": 13.1, "ask_size": 497.0, "iv": 0.2359, "open_interest": 69.0, "volume": 0.0, "delta": 0.7008, "gamma": 0.0182, "vega": 0.2854, "theta": -0.0062, "rho": 0.4921, "theo": 11.4018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.44, "last_trade_time": "2026-10-26T10:51:35", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "IAU280121P00071000", "bid": 3.0, "bid_size": 70.0, "ask": 5.2, "ask_size": 52.0, "iv": 0.2172, "open_interest": 11.0, "volume": 0.0, "delta": -0.34, "gamma": 0.0217, "vega": 0.2906, "theta": -0.0085, "rho": -0.2475, "theo": 4.6417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-30T12:08:34", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "IAU280121C00072000", "bid": 9.1, "bid_size": 749.0, "ask": 12.5, "ask_size": 724.0, "iv": 0.2344, "open_interest": 62.0, "volume": 0.0, "delta": 0.6821, "gamma": 0.0187, "vega": 0.2928, "theta": -0.0064, "rho": 0.4821, "theo": 10.8205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-10-29T09:30:01", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "IAU280121P00072000", "bid": 4.3, "bid_size": 356.0, "ask": 5.6, "ask_size": 18.0, "iv": 0.2319, "open_interest": 44.0, "volume": 0.0, "delta": -0.3626, "gamma": 0.0226, "vega": 0.2969, "theta": -0.0087, "rho": -0.2596, "theo": 5.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-10-30T12:08:34", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "IAU280121C00073000", "bid": 8.6, "bid_size": 936.0, "ask": 11.7, "ask_size": 902.0, "iv": 0.2307, "open_interest": 144.0, "volume": 3.0, "delta": 0.6631, "gamma": 0.0192, "vega": 0.2994, "theta": -0.0067, "rho": 0.4718, "theo": 10.262, "change": -0.15, "open": 10.2, "high": 10.2, "low": 10.2, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-11-03T11:05:13", "percent_change": -1.44927, "prev_day_close": 10.3499999046326}, {"option": "IAU280121P00073000", "bid": 3.0, "bid_size": 766.0, "ask": 6.1, "ask_size": 109.0, "iv": 0.2035, "open_interest": 33.0, "volume": 0.0, "delta": -0.3859, "gamma": 0.0234, "vega": 0.3012, "theta": -0.009, "rho": -0.2674, "theo": 5.4786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-02T11:01:13", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "IAU280121C00074000", "bid": 9.4, "bid_size": 11.0, "ask": 10.1, "ask_size": 529.0, "iv": 0.2347, "open_interest": 140.0, "volume": 52.0, "delta": 0.6438, "gamma": 0.0196, "vega": 0.3054, "theta": -0.0069, "rho": 0.4611, "theo": 9.7264, "change": -0.3, "open": 9.6, "high": 10.0, "low": 9.6, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-11-03T11:05:13", "percent_change": -3.0303, "prev_day_close": 9.90000009536743}, {"option": "IAU280121P00074000", "bid": 5.2, "bid_size": 269.0, "ask": 6.5, "ask_size": 13.0, "iv": 0.231, "open_interest": 87.0, "volume": 0.0, "delta": -0.4098, "gamma": 0.0242, "vega": 0.3054, "theta": -0.0092, "rho": -0.2782, "theo": 5.9392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-10-30T12:08:34", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "IAU280121C00075000", "bid": 9.0, "bid_size": 11.0, "ask": 9.5, "ask_size": 53.0, "iv": 0.2347, "open_interest": 408.0, "volume": 0.0, "delta": 0.6242, "gamma": 0.02, "vega": 0.3106, "theta": -0.0071, "rho": 0.4495, "theo": 9.214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-10-30T14:27:21", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "IAU280121P00075000", "bid": 5.4, "bid_size": 408.0, "ask": 7.0, "ask_size": 19.0, "iv": 0.2261, "open_interest": 117.0, "volume": 0.0, "delta": -0.4342, "gamma": 0.025, "vega": 0.3082, "theta": -0.0094, "rho": -0.289, "theo": 6.4266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.41, "last_trade_time": "2026-11-02T09:30:29", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "IAU280121C00076000", "bid": 7.1, "bid_size": 948.0, "ask": 10.4, "ask_size": 920.0, "iv": 0.234, "open_interest": 171.0, "volume": 0.0, "delta": 0.6046, "gamma": 0.0203, "vega": 0.3151, "theta": -0.0072, "rho": 0.4376, "theo": 8.7249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-10-30T13:51:13", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "IAU280121P00076000", "bid": 6.6, "bid_size": 11.0, "ask": 7.5, "ask_size": 27.0, "iv": 0.2368, "open_interest": 108.0, "volume": 6.0, "delta": -0.4588, "gamma": 0.0257, "vega": 0.3096, "theta": -0.0096, "rho": -0.293, "theo": 6.9412, "change": 0.36, "open": 6.86, "high": 6.86, "low": 6.86, "tick": "down", "last_trade_price": 6.86, "last_trade_time": "2026-11-03T13:19:28", "percent_change": 5.53846, "prev_day_close": 6.5}, {"option": "IAU280121C00077000", "bid": 6.7, "bid_size": 955.0, "ask": 9.9, "ask_size": 927.0, "iv": 0.2344, "open_interest": 138.0, "volume": 0.0, "delta": 0.5849, "gamma": 0.0206, "vega": 0.3188, "theta": -0.0074, "rho": 0.4257, "theo": 8.2589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.28, "last_trade_time": "2026-11-02T15:58:20", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "IAU280121P00077000", "bid": 5.9, "bid_size": 480.0, "ask": 8.2, "ask_size": 22.0, "iv": 0.2189, "open_interest": 109.0, "volume": 0.0, "delta": -0.484, "gamma": 0.0263, "vega": 0.3088, "theta": -0.0098, "rho": -0.3006, "theo": 7.4879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-10-30T12:08:34", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "IAU280121C00078000", "bid": 6.2, "bid_size": 963.0, "ask": 9.6, "ask_size": 935.0, "iv": 0.2357, "open_interest": 118.0, "volume": 0.0, "delta": 0.5653, "gamma": 0.0208, "vega": 0.3216, "theta": -0.0075, "rho": 0.4134, "theo": 7.8156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-11-02T09:33:44", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "IAU280121P00078000", "bid": 7.2, "bid_size": 174.0, "ask": 8.5, "ask_size": 13.0, "iv": 0.2262, "open_interest": 21.0, "volume": 3.0, "delta": -0.5092, "gamma": 0.0269, "vega": 0.3085, "theta": -0.01, "rho": -0.3065, "theo": 8.0597, "change": 0.46, "open": 8.01, "high": 8.01, "low": 8.01, "tick": "down", "last_trade_price": 8.01, "last_trade_time": "2026-11-03T12:33:12", "percent_change": 6.09272, "prev_day_close": 7.54999995231628}, {"option": "IAU280121C00079000", "bid": 5.8, "bid_size": 933.0, "ask": 8.8, "ask_size": 890.0, "iv": 0.2302, "open_interest": 95.0, "volume": 0.0, "delta": 0.5458, "gamma": 0.0209, "vega": 0.3238, "theta": -0.0076, "rho": 0.4007, "theo": 7.3948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-30T15:44:28", "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "IAU280121P00079000", "bid": 6.9, "bid_size": 387.0, "ask": 10.2, "ask_size": 228.0, "iv": 0.2296, "open_interest": 15.0, "volume": 0.0, "delta": -0.5346, "gamma": 0.0275, "vega": 0.3072, "theta": -0.0101, "rho": -0.3152, "theo": 8.6577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-07-20T12:06:33", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "IAU280121C00080000", "bid": 6.8, "bid_size": 15.0, "ask": 7.8, "ask_size": 874.0, "iv": 0.2427, "open_interest": 1022.0, "volume": 1.0, "delta": 0.5265, "gamma": 0.021, "vega": 0.3251, "theta": -0.0077, "rho": 0.3881, "theo": 6.9961, "change": 0.55, "open": 7.1, "high": 7.1, "low": 7.1, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-11-03T09:41:54", "percent_change": 8.39695, "prev_day_close": 6.54999995231628}, {"option": "IAU280121P00080000", "bid": 7.5, "bid_size": 768.0, "ask": 10.7, "ask_size": 498.0, "iv": 0.2272, "open_interest": 260.0, "volume": 0.0, "delta": -0.5602, "gamma": 0.028, "vega": 0.3005, "theta": -0.0103, "rho": -0.3113, "theo": 9.2861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-11-02T09:30:00", "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "IAU280121C00081000", "bid": 6.0, "bid_size": 535.0, "ask": 7.2, "ask_size": 509.0, "iv": 0.2331, "open_interest": 37.0, "volume": 0.0, "delta": 0.5074, "gamma": 0.021, "vega": 0.3257, "theta": -0.0078, "rho": 0.3757, "theo": 6.6187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-10-30T11:12:11", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "IAU280121P00081000", "bid": 8.1, "bid_size": 187.0, "ask": 11.4, "ask_size": 113.0, "iv": 0.2274, "open_interest": 3.0, "volume": 0.0, "delta": -0.5854, "gamma": 0.0284, "vega": 0.297, "theta": -0.0104, "rho": -0.3183, "theo": 9.9362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.32, "last_trade_time": "2026-08-21T12:11:47", "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "IAU280121C00082000", "bid": 6.0, "bid_size": 17.0, "ask": 7.8, "ask_size": 975.0, "iv": 0.2537, "open_interest": 220.0, "volume": 6.0, "delta": 0.4887, "gamma": 0.0209, "vega": 0.3256, "theta": -0.0078, "rho": 0.3631, "theo": 6.2619, "change": -0.45, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-03T11:28:12", "percent_change": -6.97674, "prev_day_close": 6.45000004768372}, {"option": "IAU280121P00082000", "bid": 8.6, "bid_size": 170.0, "ask": 12.3, "ask_size": 121.0, "iv": 0.2284, "open_interest": 27.0, "volume": 0.0, "delta": -0.6104, "gamma": 0.0287, "vega": 0.2914, "theta": -0.0105, "rho": -0.3141, "theo": 10.6151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-10-30T15:48:24", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "IAU280121C00083000", "bid": 5.4, "bid_size": 537.0, "ask": 6.5, "ask_size": 618.0, "iv": 0.2354, "open_interest": 40.0, "volume": 0.0, "delta": 0.4704, "gamma": 0.0208, "vega": 0.3248, "theta": -0.0079, "rho": 0.3504, "theo": 5.9253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.92, "last_trade_time": "2026-10-29T09:55:09", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "IAU280121P00083000", "bid": 9.3, "bid_size": 168.0, "ask": 13.0, "ask_size": 91.0, "iv": 0.2286, "open_interest": 13.0, "volume": 0.0, "delta": -0.6356, "gamma": 0.029, "vega": 0.2853, "theta": -0.0106, "rho": -0.3195, "theo": 11.3178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.41, "last_trade_time": "2026-10-22T10:09:07", "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "IAU280121C00084000", "bid": 5.4, "bid_size": 5.0, "ask": 8.0, "ask_size": 564.0, "iv": 0.269, "open_interest": 98.0, "volume": 0.0, "delta": 0.4525, "gamma": 0.0207, "vega": 0.3234, "theta": -0.0079, "rho": 0.3381, "theo": 5.608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-10-30T11:59:35", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "IAU280121P00084000", "bid": 10.2, "bid_size": 14.0, "ask": 13.5, "ask_size": 15.0, "iv": 0.2277, "open_interest": 398.0, "volume": 0.0, "delta": -0.6607, "gamma": 0.0294, "vega": 0.2719, "theta": -0.0107, "rho": -0.3024, "theo": 12.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.15, "last_trade_time": "2026-10-30T09:42:39", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "IAU280121C00085000", "bid": 3.9, "bid_size": 1018.0, "ask": 5.9, "ask_size": 800.0, "iv": 0.2232, "open_interest": 674.0, "volume": 0.0, "delta": 0.435, "gamma": 0.0205, "vega": 0.3215, "theta": -0.0079, "rho": 0.3262, "theo": 5.309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-02T09:39:10", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "IAU280121P00085000", "bid": 11.0, "bid_size": 10.0, "ask": 14.2, "ask_size": 8.0, "iv": 0.2281, "open_interest": 241.0, "volume": 0.0, "delta": -0.6853, "gamma": 0.0296, "vega": 0.2641, "theta": -0.0107, "rho": -0.3088, "theo": 12.8043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.97, "last_trade_time": "2026-10-07T10:49:16", "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "IAU280121C00086000", "bid": 4.3, "bid_size": 10.0, "ask": 6.6, "ask_size": 518.0, "iv": 0.25, "open_interest": 29.0, "volume": 0.0, "delta": 0.4181, "gamma": 0.0202, "vega": 0.319, "theta": -0.0079, "rho": 0.3143, "theo": 5.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.32, "last_trade_time": "2026-09-28T12:07:23", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "IAU280121P00086000", "bid": 11.5, "bid_size": 7.0, "ask": 15.2, "ask_size": 7.0, "iv": 0.2274, "open_interest": 3.0, "volume": 0.0, "delta": -0.7088, "gamma": 0.0297, "vega": 0.2566, "theta": -0.0108, "rho": -0.2908, "theo": 13.5772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.89, "last_trade_time": "2026-09-29T11:25:52", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "IAU280121C00087000", "bid": 3.4, "bid_size": 6.0, "ask": 6.5, "ask_size": 516.0, "iv": 0.2435, "open_interest": 24.0, "volume": 0.0, "delta": 0.4016, "gamma": 0.02, "vega": 0.3159, "theta": -0.0079, "rho": 0.3024, "theo": 4.7627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-10-30T13:18:06", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "IAU280121P00087000", "bid": 12.2, "bid_size": 5.0, "ask": 16.1, "ask_size": 5.0, "iv": 0.2278, "open_interest": 20.0, "volume": 0.0, "delta": -0.7327, "gamma": 0.0298, "vega": 0.2426, "theta": -0.0108, "rho": -0.2936, "theo": 14.3736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-09-23T13:28:26", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "IAU280121C00088000", "bid": 3.2, "bid_size": 646.0, "ask": 5.1, "ask_size": 254.0, "iv": 0.2267, "open_interest": 30.0, "volume": 0.0, "delta": 0.3858, "gamma": 0.0197, "vega": 0.3125, "theta": -0.0078, "rho": 0.2911, "theo": 4.5139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-10-26T14:49:10", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "IAU280121P00088000", "bid": 13.2, "bid_size": 8.0, "ask": 16.7, "ask_size": 11.0, "iv": 0.2269, "open_interest": 4.0, "volume": 0.0, "delta": -0.7562, "gamma": 0.03, "vega": 0.2289, "theta": -0.0109, "rho": -0.2582, "theo": 15.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.45, "last_trade_time": "2026-06-09T14:29:52", "percent_change": 0.0, "prev_day_close": 14.9000005722046}, {"option": "IAU280121C00089000", "bid": 3.6, "bid_size": 807.0, "ask": 6.0, "ask_size": 820.0, "iv": 0.2562, "open_interest": 22.0, "volume": 0.0, "delta": 0.3704, "gamma": 0.0194, "vega": 0.3088, "theta": -0.0078, "rho": 0.2803, "theo": 4.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.81, "last_trade_time": "2026-10-01T12:38:53", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "IAU280121P00089000", "bid": 13.8, "bid_size": 51.0, "ask": 17.7, "ask_size": 47.0, "iv": 0.2251, "open_interest": 8.0, "volume": 0.0, "delta": -0.7796, "gamma": 0.0301, "vega": 0.2092, "theta": -0.011, "rho": -0.2608, "theo": 16.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.36, "last_trade_time": "2026-07-16T10:40:29", "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "IAU280121C00090000", "bid": 3.9, "bid_size": 15.0, "ask": 4.3, "ask_size": 18.0, "iv": 0.2418, "open_interest": 1103.0, "volume": 2.0, "delta": 0.3556, "gamma": 0.019, "vega": 0.3047, "theta": -0.0077, "rho": 0.2697, "theo": 4.06, "change": -0.39, "open": 4.0, "high": 4.01, "low": 4.0, "tick": "up", "last_trade_price": 4.01, "last_trade_time": "2026-11-03T13:23:13", "percent_change": -8.86364, "prev_day_close": 4.40000009536743}, {"option": "IAU280121P00090000", "bid": 14.8, "bid_size": 636.0, "ask": 18.3, "ask_size": 429.0, "iv": 0.2209, "open_interest": 210.0, "volume": 0.0, "delta": -0.8015, "gamma": 0.0301, "vega": 0.2037, "theta": -0.011, "rho": -0.2608, "theo": 16.8876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-10-28T14:04:51", "percent_change": 0.0, "prev_day_close": 16.5000004768372}, {"option": "IAU280121C00091000", "bid": 2.45, "bid_size": 1070.0, "ask": 4.4, "ask_size": 595.0, "iv": 0.227, "open_interest": 6.0, "volume": 0.0, "delta": 0.3414, "gamma": 0.0186, "vega": 0.3002, "theta": -0.0077, "rho": 0.2592, "theo": 3.8535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-10-09T12:36:31", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "IAU280121P00091000", "bid": 15.5, "bid_size": 47.0, "ask": 19.4, "ask_size": 45.0, "iv": 0.2204, "open_interest": 7.0, "volume": 0.0, "delta": -0.822, "gamma": 0.0298, "vega": 0.191, "theta": -0.0108, "rho": -0.2251, "theo": 17.7573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.43, "last_trade_time": "2026-08-27T11:49:27", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "IAU280121C00092000", "bid": 3.0, "bid_size": 564.0, "ask": 5.2, "ask_size": 601.0, "iv": 0.2575, "open_interest": 124.0, "volume": 0.0, "delta": 0.3278, "gamma": 0.0182, "vega": 0.2955, "theta": -0.0076, "rho": 0.2491, "theo": 3.6596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-10-30T15:54:19", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "IAU280121P00092000", "bid": 16.5, "bid_size": 7.0, "ask": 20.2, "ask_size": 7.0, "iv": 0.2192, "open_interest": 3.0, "volume": 0.0, "delta": -0.8435, "gamma": 0.0298, "vega": 0.1712, "theta": -0.0108, "rho": -0.2257, "theo": 18.6464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.15, "last_trade_time": "2026-04-08T11:23:50", "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "IAU280121C00093000", "bid": 2.9, "bid_size": 6.0, "ask": 5.0, "ask_size": 554.0, "iv": 0.26, "open_interest": 1.0, "volume": 0.0, "delta": 0.3146, "gamma": 0.0178, "vega": 0.2907, "theta": -0.0075, "rho": 0.2396, "theo": 3.4775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.96, "last_trade_time": "2026-08-21T14:07:09", "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "IAU280121P00093000", "bid": 17.4, "bid_size": 7.0, "ask": 21.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.8647, "gamma": 0.0298, "vega": 0.1506, "theta": -0.0108, "rho": -0.1642, "theo": 19.5564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.85, "last_trade_time": "2026-04-08T11:28:36", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "IAU280121C00094000", "bid": 1.95, "bid_size": 1080.0, "ask": 3.9, "ask_size": 650.0, "iv": 0.2314, "open_interest": 10.0, "volume": 0.0, "delta": 0.3021, "gamma": 0.0174, "vega": 0.2858, "theta": -0.0074, "rho": 0.2304, "theo": 3.3063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.71, "last_trade_time": "2026-10-19T12:27:33", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "IAU280121P00094000", "bid": 18.3, "bid_size": 50.0, "ask": 22.0, "ask_size": 47.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.8856, "gamma": 0.0298, "vega": 0.1234, "theta": -0.0109, "rho": -0.1658, "theo": 20.4839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.42, "last_trade_time": "2026-04-08T11:31:41", "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "IAU280121C00095000", "bid": 2.6, "bid_size": 862.0, "ask": 3.8, "ask_size": 903.0, "iv": 0.2482, "open_interest": 338.0, "volume": 1.0, "delta": 0.29, "gamma": 0.017, "vega": 0.2807, "theta": -0.0073, "rho": 0.2215, "theo": 3.1453, "change": -0.35, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-03T11:18:04", "percent_change": -10.4478, "prev_day_close": 3.34999990463257}, {"option": "IAU280121P00095000", "bid": 19.2, "bid_size": 34.0, "ask": 23.0, "ask_size": 37.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9051, "gamma": 0.0297, "vega": 0.1188, "theta": -0.0109, "rho": -0.165, "theo": 21.4159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.53, "last_trade_time": "2026-10-06T10:14:30", "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "IAU280121C00096000", "bid": 1.55, "bid_size": 1107.0, "ask": 4.6, "ask_size": 870.0, "iv": 0.2504, "open_interest": 4.0, "volume": 0.0, "delta": 0.2785, "gamma": 0.0166, "vega": 0.2754, "theta": -0.0072, "rho": 0.2128, "theo": 2.9941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-02T13:22:00", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "IAU280121P00096000", "bid": 20.1, "bid_size": 30.0, "ask": 23.9, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9228, "gamma": 0.0296, "vega": 0.113, "theta": -0.0108, "rho": -0.1438, "theo": 22.3545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "IAU280121C00097000", "bid": 2.3, "bid_size": 6.0, "ask": 4.4, "ask_size": 637.0, "iv": 0.267, "open_interest": 1.0, "volume": 0.0, "delta": 0.2675, "gamma": 0.0162, "vega": 0.27, "theta": -0.0072, "rho": 0.2045, "theo": 2.8521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.65, "last_trade_time": "2026-08-25T10:57:30", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "IAU280121P00097000", "bid": 21.1, "bid_size": 5.0, "ask": 24.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9379, "gamma": 0.0278, "vega": 0.0922, "theta": -0.0106, "rho": -0.0972, "theo": 23.3122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-04-08T11:39:25", "percent_change": 0.0, "prev_day_close": 22.9500007629395}, {"option": "IAU280121C00098000", "bid": 2.2, "bid_size": 8.0, "ask": 4.3, "ask_size": 622.0, "iv": 0.2699, "open_interest": 8.0, "volume": 0.0, "delta": 0.257, "gamma": 0.0158, "vega": 0.2646, "theta": -0.007, "rho": 0.1967, "theo": 2.7184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-09-29T12:38:35", "percent_change": 0.0, "prev_day_close": 3.25000011920929}, {"option": "IAU280121P00098000", "bid": 22.1, "bid_size": 6.0, "ask": 25.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9514, "gamma": 0.0253, "vega": 0.0691, "theta": -0.0106, "rho": -0.049, "theo": 24.2799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-03-30T13:00:14", "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "IAU280121C00099000", "bid": 1.1, "bid_size": 1084.0, "ask": 3.1, "ask_size": 596.0, "iv": 0.2316, "open_interest": 0.0, "volume": 0.0, "delta": 0.2469, "gamma": 0.0154, "vega": 0.2593, "theta": -0.0069, "rho": 0.1893, "theo": 2.5926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "IAU280121P00099000", "bid": 23.1, "bid_size": 15.0, "ask": 26.7, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9615, "gamma": 0.0206, "vega": 0.0362, "theta": -0.0104, "rho": 0.0, "theo": 25.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.32, "last_trade_time": "2026-04-08T11:49:59", "percent_change": 0.0, "prev_day_close": 24.9000005722046}, {"option": "IAU280121C00100000", "bid": 2.25, "bid_size": 104.0, "ask": 2.45, "ask_size": 5.0, "iv": 0.2476, "open_interest": 2124.0, "volume": 40.0, "delta": 0.2374, "gamma": 0.015, "vega": 0.2541, "theta": -0.0068, "rho": 0.1822, "theo": 2.4758, "change": -0.25, "open": 2.6, "high": 2.6, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-03T14:16:38", "percent_change": -9.43397, "prev_day_close": 2.65000009536743}, {"option": "IAU280121P00100000", "bid": 23.5, "bid_size": 5.0, "ask": 28.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9705, "gamma": 0.0156, "vega": 0.006, "theta": -0.0104, "rho": 0.0, "theo": 26.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.18, "last_trade_time": "2026-10-30T14:16:05", "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "IAU280121C00101000", "bid": 0.8, "bid_size": 1102.0, "ask": 4.0, "ask_size": 866.0, "iv": 0.2556, "open_interest": 2.0, "volume": 0.0, "delta": 0.2281, "gamma": 0.0146, "vega": 0.2486, "theta": -0.0067, "rho": 0.1751, "theo": 2.3626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-05-13T11:03:11", "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "IAU280121P00101000", "bid": 24.5, "bid_size": 5.0, "ask": 29.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.979, "gamma": 0.0111, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 27.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.85, "last_trade_time": "2026-04-08T12:00:55", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "IAU280121C00102000", "bid": 0.7, "bid_size": 981.0, "ask": 3.9, "ask_size": 658.0, "iv": 0.2572, "open_interest": 1.0, "volume": 0.0, "delta": 0.2193, "gamma": 0.0142, "vega": 0.2432, "theta": -0.0066, "rho": 0.1684, "theo": 2.2576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-15T10:07:22", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IAU280121P00102000", "bid": 25.5, "bid_size": 5.0, "ask": 30.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9869, "gamma": 0.0069, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 28.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-04-08T12:07:03", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "IAU280121C00103000", "bid": 0.6, "bid_size": 11.0, "ask": 3.9, "ask_size": 635.0, "iv": 0.2607, "open_interest": 0.0, "volume": 0.0, "delta": 0.211, "gamma": 0.0138, "vega": 0.2378, "theta": -0.0065, "rho": 0.162, "theo": 2.1586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37500005960464}, {"option": "IAU280121P00103000", "bid": 26.5, "bid_size": 5.0, "ask": 31.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0037, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 29.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.02, "last_trade_time": "2026-04-08T12:11:18", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "IAU280121C00104000", "bid": 1.6, "bid_size": 6.0, "ask": 3.7, "ask_size": 648.0, "iv": 0.2828, "open_interest": 2.0, "volume": 0.0, "delta": 0.203, "gamma": 0.0134, "vega": 0.2326, "theta": -0.0064, "rho": 0.156, "theo": 2.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.21, "last_trade_time": "2026-06-16T14:31:53", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "IAU280121P00104000", "bid": 27.5, "bid_size": 5.0, "ask": 32.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0016, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 30.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.65, "last_trade_time": "2026-04-08T12:12:31", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "IAU280121C00105000", "bid": 1.5, "bid_size": 431.0, "ask": 2.4, "ask_size": 100.0, "iv": 0.2584, "open_interest": 604.0, "volume": 0.0, "delta": 0.1954, "gamma": 0.013, "vega": 0.2275, "theta": -0.0063, "rho": 0.1503, "theo": 1.9771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-10-28T13:07:09", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "IAU280121P00105000", "bid": 28.6, "bid_size": 1.0, "ask": 33.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 31.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.75, "last_trade_time": "2026-06-26T14:31:45", "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "IAU280121C00106000", "bid": 0.3, "bid_size": 938.0, "ask": 2.3, "ask_size": 8.0, "iv": 0.2319, "open_interest": 1.0, "volume": 0.0, "delta": 0.1881, "gamma": 0.0126, "vega": 0.2225, "theta": -0.0062, "rho": 0.1449, "theo": 1.8938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-07-16T13:51:53", "percent_change": 0.0, "prev_day_close": 1.40000000596046}, {"option": "IAU280121P00106000", "bid": 29.5, "bid_size": 4.0, "ask": 34.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 32.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.66, "last_trade_time": "2026-09-03T10:18:00", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "IAU280121C00107000", "bid": 0.2, "bid_size": 12.0, "ask": 3.8, "ask_size": 686.0, "iv": 0.2709, "open_interest": 1.0, "volume": 0.0, "delta": 0.1812, "gamma": 0.0123, "vega": 0.2175, "theta": -0.0061, "rho": 0.1395, "theo": 1.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-08-24T10:39:32", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "IAU280121P00107000", "bid": 30.5, "bid_size": 5.0, "ask": 35.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 33.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "IAU280121C00108000", "bid": 0.1, "bid_size": 10.0, "ask": 3.7, "ask_size": 690.0, "iv": 0.2713, "open_interest": 1.0, "volume": 0.0, "delta": 0.1746, "gamma": 0.0119, "vega": 0.2125, "theta": -0.006, "rho": 0.1344, "theo": 1.7407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-08-05T09:30:13", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "IAU280121P00108000", "bid": 31.5, "bid_size": 5.0, "ask": 36.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 34.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "IAU280121C00109000", "bid": 0.05, "bid_size": 968.0, "ask": 3.7, "ask_size": 717.0, "iv": 0.2751, "open_interest": 13.0, "volume": 0.0, "delta": 0.1683, "gamma": 0.0116, "vega": 0.2076, "theta": -0.0059, "rho": 0.1295, "theo": 1.6704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-08-24T11:49:16", "percent_change": 0.0, "prev_day_close": 1.87499995529652}, {"option": "IAU280121P00109000", "bid": 32.5, "bid_size": 5.0, "ask": 37.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 35.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "IAU280121C00110000", "bid": 0.05, "bid_size": 1417.0, "ask": 2.8, "ask_size": 1395.0, "iv": 0.2574, "open_interest": 474.0, "volume": 0.0, "delta": 0.1622, "gamma": 0.0113, "vega": 0.2028, "theta": -0.0058, "rho": 0.1249, "theo": 1.6038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-02T09:30:00", "percent_change": 0.0, "prev_day_close": 1.42500004917383}, {"option": "IAU280121P00110000", "bid": 33.5, "bid_size": 5.0, "ask": 38.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 36.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.35, "last_trade_time": "2026-05-07T10:02:29", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "IAU280121C00111000", "bid": 0.1, "bid_size": 17.0, "ask": 3.6, "ask_size": 690.0, "iv": 0.2834, "open_interest": 5.0, "volume": 0.0, "delta": 0.1565, "gamma": 0.0109, "vega": 0.1982, "theta": -0.0056, "rho": 0.1206, "theo": 1.5408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-06-01T13:55:41", "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "IAU280121P00111000", "bid": 34.5, "bid_size": 5.0, "ask": 39.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 37.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.55, "last_trade_time": "2026-05-07T10:05:09", "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "IAU280121C00112000", "bid": 0.05, "bid_size": 975.0, "ask": 3.6, "ask_size": 716.0, "iv": 0.2869, "open_interest": 3.0, "volume": 0.0, "delta": 0.151, "gamma": 0.0106, "vega": 0.1937, "theta": -0.0056, "rho": 0.1164, "theo": 1.481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-07-24T14:21:47", "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "IAU280121P00112000", "bid": 35.5, "bid_size": 5.0, "ask": 40.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 38.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.2, "last_trade_time": "2026-05-07T10:06:20", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "IAU280121C00113000", "bid": 1.0, "bid_size": 465.0, "ask": 3.5, "ask_size": 709.0, "iv": 0.3115, "open_interest": 0.0, "volume": 0.0, "delta": 0.1457, "gamma": 0.0103, "vega": 0.1893, "theta": -0.0054, "rho": 0.1124, "theo": 1.4243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "IAU280121P00113000", "bid": 36.5, "bid_size": 5.0, "ask": 41.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 39.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "IAU280121C00114000", "bid": 1.0, "bid_size": 5.0, "ask": 3.4, "ask_size": 699.0, "iv": 0.3139, "open_interest": 1.0, "volume": 0.0, "delta": 0.1407, "gamma": 0.01, "vega": 0.185, "theta": -0.0054, "rho": 0.1085, "theo": 1.3705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.81, "last_trade_time": "2026-06-08T10:07:12", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "IAU280121P00114000", "bid": 37.5, "bid_size": 4.0, "ask": 42.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 40.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "IAU280121C00115000", "bid": 0.75, "bid_size": 6.0, "ask": 2.8, "ask_size": 984.0, "iv": 0.298, "open_interest": 1731.0, "volume": 0.0, "delta": 0.1359, "gamma": 0.0097, "vega": 0.1807, "theta": -0.0052, "rho": 0.1048, "theo": 1.3194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-20T13:01:50", "percent_change": 0.0, "prev_day_close": 1.87500005960464}, {"option": "IAU280121P00115000", "bid": 38.5, "bid_size": 5.0, "ask": 43.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 41.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.48, "last_trade_time": "2026-02-24T10:12:09", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "IAU280121C00116000", "bid": 0.8, "bid_size": 711.0, "ask": 3.4, "ask_size": 1065.0, "iv": 0.3183, "open_interest": 74.0, "volume": 0.0, "delta": 0.1313, "gamma": 0.0095, "vega": 0.1765, "theta": -0.0052, "rho": 0.1012, "theo": 1.2709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-09-14T15:14:29", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "IAU280121P00116000", "bid": 39.5, "bid_size": 4.0, "ask": 44.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 42.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "IAU280121C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1205.0, "iv": 0.3028, "open_interest": 50.0, "volume": 0.0, "delta": 0.1269, "gamma": 0.0092, "vega": 0.1724, "theta": -0.0051, "rho": 0.0978, "theo": 1.2249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-07-09T11:30:40", "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "IAU280121P00117000", "bid": 40.5, "bid_size": 4.0, "ask": 45.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 43.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "IAU280121C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 770.0, "iv": 0.307, "open_interest": 0.0, "volume": 0.0, "delta": 0.1227, "gamma": 0.0089, "vega": 0.1685, "theta": -0.005, "rho": 0.0946, "theo": 1.1811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "IAU280121P00118000", "bid": 41.5, "bid_size": 5.0, "ask": 46.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 44.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "IAU280121C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 759.0, "iv": 0.3086, "open_interest": 1.0, "volume": 0.0, "delta": 0.1187, "gamma": 0.0087, "vega": 0.1647, "theta": -0.0049, "rho": 0.0915, "theo": 1.1394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-05-15T10:50:45", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "IAU280121P00119000", "bid": 42.5, "bid_size": 5.0, "ask": 47.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 45.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "IAU280121C00120000", "bid": 0.2, "bid_size": 1607.0, "ask": 1.45, "ask_size": 953.0, "iv": 0.2618, "open_interest": 229.0, "volume": 0.0, "delta": 0.1149, "gamma": 0.0084, "vega": 0.161, "theta": -0.0048, "rho": 0.0886, "theo": 1.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T14:28:36", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "IAU280121P00120000", "bid": 43.5, "bid_size": 4.0, "ask": 48.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 46.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.09, "last_trade_time": "2026-03-03T10:08:50", "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "IAU280121C00125000", "bid": 0.8, "bid_size": 5.0, "ask": 1.35, "ask_size": 1001.0, "iv": 0.2977, "open_interest": 298.0, "volume": 0.0, "delta": 0.098, "gamma": 0.0073, "vega": 0.1438, "theta": -0.0044, "rho": 0.0755, "theo": 0.9271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-11-02T11:31:51", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "IAU280121P00125000", "bid": 48.5, "bid_size": 4.0, "ask": 53.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 51.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.45, "last_trade_time": "2026-08-05T10:25:45", "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "IAU280121C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1463.0, "iv": 0.3453, "open_interest": 144.0, "volume": 0.0, "delta": 0.0842, "gamma": 0.0064, "vega": 0.1287, "theta": -0.004, "rho": 0.0649, "theo": 0.7899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-22T14:05:53", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IAU280121P00130000", "bid": 53.5, "bid_size": 5.0, "ask": 58.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 56.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.37, "last_trade_time": "2026-02-20T10:55:03", "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "IAU280121C00135000", "bid": 0.55, "bid_size": 5.0, "ask": 1.0, "ask_size": 9.0, "iv": 0.3088, "open_interest": 1397.0, "volume": 0.0, "delta": 0.0729, "gamma": 0.0056, "vega": 0.1157, "theta": -0.0036, "rho": 0.0561, "theo": 0.6794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-28T15:44:37", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "IAU280121P00135000", "bid": 58.5, "bid_size": 5.0, "ask": 63.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 61.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.7, "last_trade_time": "2026-03-18T09:40:04", "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "IAU280121C00140000", "bid": 0.4, "bid_size": 54.0, "ask": 1.0, "ask_size": 319.0, "iv": 0.3174, "open_interest": 311.0, "volume": 0.0, "delta": 0.0636, "gamma": 0.005, "vega": 0.1042, "theta": -0.0034, "rho": 0.0489, "theo": 0.5894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-19T15:56:03", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "IAU280121P00140000", "bid": 63.5, "bid_size": 3.0, "ask": 68.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 66.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.8, "last_trade_time": "2026-03-02T13:24:08", "percent_change": 0.0, "prev_day_close": 66.0}, {"option": "IAU280121C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1982.0, "iv": 0.3918, "open_interest": 194.0, "volume": 0.0, "delta": 0.0559, "gamma": 0.0044, "vega": 0.0944, "theta": -0.0031, "rho": 0.043, "theo": 0.5153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-16T11:21:46", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "IAU280121P00145000", "bid": 68.5, "bid_size": 5.0, "ask": 73.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 71.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.96, "last_trade_time": "2026-02-23T12:12:50", "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "IAU280121C00150000", "bid": 0.4, "bid_size": 237.0, "ask": 2.95, "ask_size": 1964.0, "iv": 0.4177, "open_interest": 801.0, "volume": 1.0, "delta": 0.0494, "gamma": 0.0039, "vega": 0.0856, "theta": -0.0028, "rho": 0.0379, "theo": 0.4537, "change": -1.075, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-03T11:36:30", "percent_change": -64.1791, "prev_day_close": 1.67500002682209}, {"option": "IAU280121P00150000", "bid": 73.5, "bid_size": 10.0, "ask": 78.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 7.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 76.275, "change": 0.49, "open": 76.24, "high": 76.24, "low": 76.24, "tick": "down", "last_trade_price": 76.24, "last_trade_time": "2026-11-03T12:03:31", "percent_change": 0.646865, "prev_day_close": 75.75}, {"option": "IAU280121C00155000", "bid": 0.3, "bid_size": 860.0, "ask": 0.8, "ask_size": 1143.0, "iv": 0.3426, "open_interest": 627.0, "volume": 0.0, "delta": 0.0439, "gamma": 0.0035, "vega": 0.0779, "theta": -0.0026, "rho": 0.0336, "theo": 0.402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T13:48:27", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "IAU280121P00155000", "bid": 78.5, "bid_size": 5.0, "ask": 83.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 81.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.4, "last_trade_time": "2026-03-19T12:27:25", "percent_change": 0.0, "prev_day_close": 80.75}, {"option": "IAU280616C00040000", "bid": 34.5, "bid_size": 6.0, "ask": 39.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0019, "vega": 0.054, "theta": 0.0, "rho": 0.5667, "theo": 37.2953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.1, "last_trade_time": "2026-10-29T11:04:39", "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "IAU280616P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 679.0, "iv": 0.3941, "open_interest": 1.0, "volume": 0.0, "delta": -0.0246, "gamma": 0.002, "vega": 0.0559, "theta": -0.0013, "rho": -0.0304, "theo": 0.2909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-08-07T12:15:48", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IAU280616C00045000", "bid": 31.0, "bid_size": 162.0, "ask": 34.5, "ask_size": 177.0, "iv": 0.2682, "open_interest": 241.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.0032, "vega": 0.082, "theta": 0.0, "rho": 0.6198, "theo": 32.8778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.4, "last_trade_time": "2026-10-23T12:56:03", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "IAU280616P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 595.0, "iv": 0.38, "open_interest": 0.0, "volume": 0.0, "delta": -0.0414, "gamma": 0.0034, "vega": 0.085, "theta": -0.002, "rho": -0.0504, "theo": 0.498, "change": 0.0, "open": 0.0, "high": 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": "IAU280616C00050000", "bid": 26.5, "bid_size": 292.0, "ask": 30.0, "ask_size": 170.0, "iv": 0.2395, "open_interest": 927.0, "volume": 0.0, "delta": 0.9398, "gamma": 0.0048, "vega": 0.119, "theta": 0.0, "rho": 0.6612, "theo": 28.5783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.86, "last_trade_time": "2026-09-22T10:24:47", "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "IAU280616P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 570.0, "iv": 0.3263, "open_interest": 0.0, "volume": 0.0, "delta": -0.0673, "gamma": 0.0053, "vega": 0.1243, "theta": -0.0027, "rho": -0.0798, "theo": 0.8328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "IAU280616C00051000", "bid": 25.6, "bid_size": 103.0, "ask": 29.5, "ask_size": 77.0, "iv": 0.2531, "open_interest": 22.0, "volume": 0.0, "delta": 0.9339, "gamma": 0.0052, "vega": 0.1274, "theta": 0.0, "rho": 0.6679, "theo": 27.7374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.65, "last_trade_time": "2026-08-05T11:34:25", "percent_change": 0.0, "prev_day_close": 27.8999996185303}, {"option": "IAU280616P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 561.0, "iv": 0.3186, "open_interest": 0.0, "volume": 0.0, "delta": -0.0738, "gamma": 0.0057, "vega": 0.1337, "theta": -0.0029, "rho": -0.0876, "theo": 0.9206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "IAU280616C00052000", "bid": 25.0, "bid_size": 51.0, "ask": 28.5, "ask_size": 52.0, "iv": 0.2546, "open_interest": 5.0, "volume": 0.0, "delta": 0.9275, "gamma": 0.0057, "vega": 0.1364, "theta": 0.0, "rho": 0.6738, "theo": 26.9039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.84, "last_trade_time": "2026-08-05T11:34:25", "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "IAU280616P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 519.0, "iv": 0.3078, "open_interest": 0.0, "volume": 0.0, "delta": -0.0809, "gamma": 0.0062, "vega": 0.1427, "theta": -0.0031, "rho": -0.0954, "theo": 1.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "IAU280616C00053000", "bid": 24.0, "bid_size": 49.0, "ask": 27.5, "ask_size": 55.0, "iv": 0.2393, "open_interest": 14.0, "volume": 0.0, "delta": 0.9206, "gamma": 0.0061, "vega": 0.1456, "theta": 0.0, "rho": 0.6788, "theo": 26.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.24, "last_trade_time": "2026-08-05T12:28:37", "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "IAU280616P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 466.0, "iv": 0.2972, "open_interest": 0.0, "volume": 0.0, "delta": -0.0886, "gamma": 0.0067, "vega": 0.1518, "theta": -0.0033, "rho": -0.1037, "theo": 1.1225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "IAU280616C00054000", "bid": 23.1, "bid_size": 65.0, "ask": 27.0, "ask_size": 62.0, "iv": 0.2476, "open_interest": 18.0, "volume": 0.0, "delta": 0.9132, "gamma": 0.0066, "vega": 0.1549, "theta": 0.0, "rho": 0.6834, "theo": 25.2622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.15, "last_trade_time": "2026-08-11T10:03:46", "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "IAU280616P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 498.0, "iv": 0.2896, "open_interest": 0.0, "volume": 0.0, "delta": -0.0967, "gamma": 0.0072, "vega": 0.1622, "theta": -0.0035, "rho": -0.1127, "theo": 1.2369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "IAU280616C00055000", "bid": 22.5, "bid_size": 55.0, "ask": 26.0, "ask_size": 46.0, "iv": 0.2469, "open_interest": 5.0, "volume": 0.0, "delta": 0.9053, "gamma": 0.007, "vega": 0.1646, "theta": 0.0, "rho": 0.6872, "theo": 24.4549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.45, "last_trade_time": "2026-08-05T12:29:12", "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "IAU280616P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 496.0, "iv": 0.2793, "open_interest": 0.0, "volume": 0.0, "delta": -0.1055, "gamma": 0.0078, "vega": 0.173, "theta": -0.0037, "rho": -0.1221, "theo": 1.3622, "change": 0.0, "open": 0.0, "high": 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": "IAU280616C00056000", "bid": 21.5, "bid_size": 57.0, "ask": 25.5, "ask_size": 65.0, "iv": 0.2487, "open_interest": 6.0, "volume": 0.0, "delta": 0.897, "gamma": 0.0075, "vega": 0.1747, "theta": 0.0, "rho": 0.6901, "theo": 23.6575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.22, "last_trade_time": "2026-09-09T12:46:38", "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "IAU280616P00056000", "bid": 1.2, "bid_size": 12.0, "ask": 1.85, "ask_size": 22.0, "iv": 0.2595, "open_interest": 3.0, "volume": 0.0, "delta": -0.115, "gamma": 0.0084, "vega": 0.1832, "theta": -0.0039, "rho": -0.1319, "theo": 1.4993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-28T11:28:21", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "IAU280616C00057000", "bid": 20.7, "bid_size": 52.0, "ask": 24.5, "ask_size": 54.0, "iv": 0.2408, "open_interest": 8.0, "volume": 0.0, "delta": 0.888, "gamma": 0.008, "vega": 0.1849, "theta": -0.0003, "rho": 0.6921, "theo": 22.8709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.65, "last_trade_time": "2026-10-30T14:21:34", "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "IAU280616P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 481.0, "iv": 0.2641, "open_interest": 0.0, "volume": 0.0, "delta": -0.125, "gamma": 0.009, "vega": 0.1932, "theta": -0.0041, "rho": -0.1424, "theo": 1.6479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "IAU280616C00058000", "bid": 20.0, "bid_size": 54.0, "ask": 23.9, "ask_size": 58.0, "iv": 0.2467, "open_interest": 5.0, "volume": 0.0, "delta": 0.8786, "gamma": 0.0086, "vega": 0.1952, "theta": -0.0007, "rho": 0.6935, "theo": 22.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.08, "last_trade_time": "2026-08-05T11:10:28", "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "IAU280616P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 491.0, "iv": 0.2565, "open_interest": 0.0, "volume": 0.0, "delta": -0.1357, "gamma": 0.0097, "vega": 0.2047, "theta": -0.0044, "rho": -0.1532, "theo": 1.8086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "IAU280616C00059000", "bid": 19.1, "bid_size": 57.0, "ask": 23.0, "ask_size": 61.0, "iv": 0.2384, "open_interest": 11.0, "volume": 0.0, "delta": 0.8686, "gamma": 0.0091, "vega": 0.2057, "theta": -0.001, "rho": 0.6941, "theo": 21.3322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.84, "last_trade_time": "2026-08-05T12:03:01", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "IAU280616P00059000", "bid": 0.05, "bid_size": 493.0, "ask": 3.8, "ask_size": 473.0, "iv": 0.25, "open_interest": 0.0, "volume": 0.0, "delta": -0.1472, "gamma": 0.0103, "vega": 0.2163, "theta": -0.0046, "rho": -0.165, "theo": 1.9837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000002533197}, {"option": "IAU280616C00060000", "bid": 18.5, "bid_size": 62.0, "ask": 22.5, "ask_size": 67.0, "iv": 0.2474, "open_interest": 12.0, "volume": 0.0, "delta": 0.8581, "gamma": 0.0096, "vega": 0.2164, "theta": -0.0013, "rho": 0.6936, "theo": 20.5814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.14, "last_trade_time": "2026-10-20T09:38:26", "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "IAU280616P00060000", "bid": 0.2, "bid_size": 472.0, "ask": 3.9, "ask_size": 486.0, "iv": 0.2456, "open_interest": 0.0, "volume": 0.0, "delta": -0.1592, "gamma": 0.011, "vega": 0.2269, "theta": -0.0048, "rho": -0.1768, "theo": 2.1739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12500004470348}, {"option": "IAU280616C00061000", "bid": 17.6, "bid_size": 60.0, "ask": 21.5, "ask_size": 65.0, "iv": 0.2363, "open_interest": 10.0, "volume": 0.0, "delta": 0.847, "gamma": 0.0102, "vega": 0.2271, "theta": -0.0016, "rho": 0.6922, "theo": 19.8441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.25, "last_trade_time": "2026-08-05T12:03:10", "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "IAU280616P00061000", "bid": 0.4, "bid_size": 466.0, "ask": 4.0, "ask_size": 429.0, "iv": 0.242, "open_interest": 0.0, "volume": 0.0, "delta": -0.172, "gamma": 0.0117, "vega": 0.2373, "theta": -0.0051, "rho": -0.1888, "theo": 2.3785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500000596046}, {"option": "IAU280616C00062000", "bid": 17.0, "bid_size": 60.0, "ask": 21.0, "ask_size": 67.0, "iv": 0.2432, "open_interest": 16.0, "volume": 0.0, "delta": 0.8354, "gamma": 0.0107, "vega": 0.2376, "theta": -0.0019, "rho": 0.6901, "theo": 19.1208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.55, "last_trade_time": "2026-08-14T15:24:10", "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "IAU280616P00062000", "bid": 0.6, "bid_size": 418.0, "ask": 4.1, "ask_size": 356.0, "iv": 0.2381, "open_interest": 1.0, "volume": 0.0, "delta": -0.1855, "gamma": 0.0124, "vega": 0.249, "theta": -0.0053, "rho": -0.2016, "theo": 2.599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-06-24T15:54:29", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "IAU280616C00063000", "bid": 16.2, "bid_size": 63.0, "ask": 20.3, "ask_size": 56.0, "iv": 0.2405, "open_interest": 12.0, "volume": 0.0, "delta": 0.8233, "gamma": 0.0113, "vega": 0.2482, "theta": -0.0023, "rho": 0.6872, "theo": 18.4119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.3, "last_trade_time": "2026-08-05T11:12:00", "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "IAU280616P00063000", "bid": 0.75, "bid_size": 400.0, "ask": 4.3, "ask_size": 273.0, "iv": 0.2348, "open_interest": 0.0, "volume": 0.0, "delta": -0.1997, "gamma": 0.0131, "vega": 0.2601, "theta": -0.0055, "rho": -0.2167, "theo": 2.8374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "IAU280616C00064000", "bid": 15.5, "bid_size": 87.0, "ask": 19.5, "ask_size": 92.0, "iv": 0.2374, "open_interest": 16.0, "volume": 0.0, "delta": 0.8106, "gamma": 0.0118, "vega": 0.2588, "theta": -0.0026, "rho": 0.6832, "theo": 17.7183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.6, "last_trade_time": "2026-08-05T11:11:35", "percent_change": 0.0, "prev_day_close": 17.7500004768372}, {"option": "IAU280616P00064000", "bid": 1.0, "bid_size": 435.0, "ask": 4.4, "ask_size": 277.0, "iv": 0.2311, "open_interest": 0.0, "volume": 0.0, "delta": -0.2147, "gamma": 0.0138, "vega": 0.2703, "theta": -0.0058, "rho": -0.228, "theo": 3.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "IAU280616C00065000", "bid": 15.0, "bid_size": 151.0, "ask": 19.0, "ask_size": 169.0, "iv": 0.2434, "open_interest": 31.0, "volume": 0.0, "delta": 0.7975, "gamma": 0.0124, "vega": 0.2691, "theta": -0.0029, "rho": 0.6784, "theo": 17.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.6, "last_trade_time": "2026-09-10T15:02:20", "percent_change": 0.0, "prev_day_close": 17.0999999046326}, {"option": "IAU280616P00065000", "bid": 1.25, "bid_size": 427.0, "ask": 4.7, "ask_size": 273.0, "iv": 0.2306, "open_interest": 3.0, "volume": 0.0, "delta": -0.2302, "gamma": 0.0146, "vega": 0.2802, "theta": -0.006, "rho": -0.2414, "theo": 3.3677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-10-06T10:18:52", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "IAU280616C00066000", "bid": 14.5, "bid_size": 152.0, "ask": 18.5, "ask_size": 171.0, "iv": 0.2483, "open_interest": 37.0, "volume": 0.0, "delta": 0.7839, "gamma": 0.0129, "vega": 0.279, "theta": -0.0032, "rho": 0.673, "theo": 16.3795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-09-14T10:36:03", "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "IAU280616P00066000", "bid": 1.5, "bid_size": 328.0, "ask": 5.1, "ask_size": 309.0, "iv": 0.2313, "open_interest": 0.0, "volume": 0.0, "delta": -0.2465, "gamma": 0.0153, "vega": 0.2909, "theta": -0.0062, "rho": -0.2553, "theo": 3.6612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.49999988079071}, {"option": "IAU280616C00067000", "bid": 14.0, "bid_size": 97.0, "ask": 17.7, "ask_size": 80.0, "iv": 0.2471, "open_interest": 19.0, "volume": 0.0, "delta": 0.7699, "gamma": 0.0134, "vega": 0.2888, "theta": -0.0034, "rho": 0.6667, "theo": 15.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.66, "last_trade_time": "2026-08-06T09:34:28", "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "IAU280616P00067000", "bid": 1.9, "bid_size": 263.0, "ask": 5.5, "ask_size": 131.0, "iv": 0.2338, "open_interest": 0.0, "volume": 0.0, "delta": -0.2634, "gamma": 0.0161, "vega": 0.3001, "theta": -0.0065, "rho": -0.2702, "theo": 3.9758, "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": 3.82500004768372}, {"option": "IAU280616C00068000", "bid": 13.0, "bid_size": 92.0, "ask": 17.0, "ask_size": 89.0, "iv": 0.2387, "open_interest": 16.0, "volume": 0.0, "delta": 0.7554, "gamma": 0.0139, "vega": 0.2983, "theta": -0.0037, "rho": 0.6594, "theo": 15.1079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.57, "last_trade_time": "2026-08-05T12:10:50", "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "IAU280616P00068000", "bid": 2.25, "bid_size": 121.0, "ask": 5.9, "ask_size": 196.0, "iv": 0.2346, "open_interest": 0.0, "volume": 0.0, "delta": -0.281, "gamma": 0.0168, "vega": 0.3088, "theta": -0.0067, "rho": -0.2831, "theo": 4.3111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "IAU280616C00069000", "bid": 12.5, "bid_size": 241.0, "ask": 16.5, "ask_size": 220.0, "iv": 0.2417, "open_interest": 18.0, "volume": 0.0, "delta": 0.7406, "gamma": 0.0143, "vega": 0.3073, "theta": -0.004, "rho": 0.6513, "theo": 14.4987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.51, "last_trade_time": "2026-10-09T09:30:01", "percent_change": 0.0, "prev_day_close": 14.6500005722046}, {"option": "IAU280616P00069000", "bid": 2.6, "bid_size": 477.0, "ask": 6.5, "ask_size": 489.0, "iv": 0.238, "open_interest": 0.0, "volume": 0.0, "delta": -0.2992, "gamma": 0.0175, "vega": 0.3169, "theta": -0.0069, "rho": -0.2948, "theo": 4.6662, "change": 0.0, "open": 0.0, "high": 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": "IAU280616C00070000", "bid": 13.5, "bid_size": 11.0, "ask": 14.4, "ask_size": 131.0, "iv": 0.2424, "open_interest": 40.0, "volume": 3.0, "delta": 0.7254, "gamma": 0.0148, "vega": 0.3158, "theta": -0.0043, "rho": 0.6429, "theo": 13.9075, "change": 0.25, "open": 14.34, "high": 14.5, "low": 13.95, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-11-03T12:45:45", "percent_change": 1.75439, "prev_day_close": 14.25}, {"option": "IAU280616P00070000", "bid": 3.0, "bid_size": 467.0, "ask": 6.8, "ask_size": 481.0, "iv": 0.2366, "open_interest": 13.0, "volume": 0.0, "delta": -0.318, "gamma": 0.0182, "vega": 0.3249, "theta": -0.0071, "rho": -0.3104, "theo": 5.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-09-21T10:36:04", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "IAU280616C00071000", "bid": 11.5, "bid_size": 426.0, "ask": 15.5, "ask_size": 393.0, "iv": 0.2457, "open_interest": 26.0, "volume": 0.0, "delta": 0.71, "gamma": 0.0152, "vega": 0.3239, "theta": -0.0045, "rho": 0.6338, "theo": 13.3345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.73, "last_trade_time": "2026-10-19T10:44:25", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "IAU280616P00071000", "bid": 3.5, "bid_size": 403.0, "ask": 7.3, "ask_size": 345.0, "iv": 0.2392, "open_interest": 0.0, "volume": 0.0, "delta": -0.3372, "gamma": 0.0189, "vega": 0.3316, "theta": -0.0073, "rho": -0.3217, "theo": 5.445, "change": 0.0, "open": 0.0, "high": 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": "IAU280616C00072000", "bid": 11.0, "bid_size": 103.0, "ask": 15.0, "ask_size": 106.0, "iv": 0.2468, "open_interest": 11.0, "volume": 0.0, "delta": 0.6943, "gamma": 0.0156, "vega": 0.3316, "theta": -0.0047, "rho": 0.6237, "theo": 12.78, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.26, "last_trade_time": "2026-10-19T10:13:13", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "IAU280616P00072000", "bid": 3.7, "bid_size": 260.0, "ask": 7.8, "ask_size": 210.0, "iv": 0.2366, "open_interest": 3.0, "volume": 0.0, "delta": -0.357, "gamma": 0.0196, "vega": 0.3374, "theta": -0.0075, "rho": -0.3349, "theo": 5.8686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-10-23T09:47:18", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "IAU280616C00073000", "bid": 10.5, "bid_size": 121.0, "ask": 14.5, "ask_size": 133.0, "iv": 0.2474, "open_interest": 19.0, "volume": 0.0, "delta": 0.6784, "gamma": 0.016, "vega": 0.3386, "theta": -0.005, "rho": 0.6132, "theo": 12.2444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.24, "last_trade_time": "2026-08-05T11:08:50", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "IAU280616P00073000", "bid": 4.1, "bid_size": 39.0, "ask": 8.3, "ask_size": 23.0, "iv": 0.2365, "open_interest": 2.0, "volume": 0.0, "delta": -0.3772, "gamma": 0.0203, "vega": 0.3422, "theta": -0.0077, "rho": -0.3444, "theo": 6.3135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-05-28T09:57:46", "percent_change": 0.0, "prev_day_close": 6.25000023841858}, {"option": "IAU280616C00074000", "bid": 10.0, "bid_size": 217.0, "ask": 14.0, "ask_size": 210.0, "iv": 0.2475, "open_interest": 25.0, "volume": 0.0, "delta": 0.6623, "gamma": 0.0163, "vega": 0.345, "theta": -0.0052, "rho": 0.6025, "theo": 11.7274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.75, "last_trade_time": "2026-10-21T13:18:59", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "IAU280616P00074000", "bid": 4.5, "bid_size": 67.0, "ask": 8.8, "ask_size": 6.0, "iv": 0.2357, "open_interest": 2.0, "volume": 0.0, "delta": -0.398, "gamma": 0.0209, "vega": 0.3466, "theta": -0.0079, "rho": -0.3579, "theo": 6.7833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-05-28T09:58:55", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "IAU280616C00075000", "bid": 9.5, "bid_size": 468.0, "ask": 13.5, "ask_size": 451.0, "iv": 0.2472, "open_interest": 40.0, "volume": 0.0, "delta": 0.6461, "gamma": 0.0166, "vega": 0.3508, "theta": -0.0054, "rho": 0.5913, "theo": 11.2289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-11-02T09:35:08", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "IAU280616P00075000", "bid": 5.0, "bid_size": 58.0, "ask": 9.4, "ask_size": 8.0, "iv": 0.2372, "open_interest": 6.0, "volume": 0.0, "delta": -0.4188, "gamma": 0.0215, "vega": 0.3499, "theta": -0.0081, "rho": -0.3663, "theo": 7.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.08, "last_trade_time": "2026-09-24T09:42:25", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "IAU280616C00076000", "bid": 9.0, "bid_size": 131.0, "ask": 13.0, "ask_size": 113.0, "iv": 0.2464, "open_interest": 13.0, "volume": 0.0, "delta": 0.6299, "gamma": 0.0168, "vega": 0.3561, "theta": -0.0056, "rho": 0.5793, "theo": 10.7491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.94, "last_trade_time": "2026-10-08T15:19:59", "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "IAU280616P00076000", "bid": 5.5, "bid_size": 28.0, "ask": 9.9, "ask_size": 6.0, "iv": 0.2367, "open_interest": 1.0, "volume": 0.0, "delta": -0.4403, "gamma": 0.0222, "vega": 0.3516, "theta": -0.0083, "rho": -0.3762, "theo": 7.7933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.16, "last_trade_time": "2026-09-29T14:27:50", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "IAU280616C00077000", "bid": 8.5, "bid_size": 230.0, "ask": 12.5, "ask_size": 124.0, "iv": 0.2452, "open_interest": 24.0, "volume": 0.0, "delta": 0.6136, "gamma": 0.017, "vega": 0.3607, "theta": -0.0057, "rho": 0.5671, "theo": 10.2879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.09, "last_trade_time": "2026-10-21T12:27:55", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "IAU280616P00077000", "bid": 6.0, "bid_size": 33.0, "ask": 10.5, "ask_size": 6.0, "iv": 0.237, "open_interest": 2.0, "volume": 0.0, "delta": -0.4618, "gamma": 0.0227, "vega": 0.3527, "theta": -0.0084, "rho": -0.3836, "theo": 8.3315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.76, "last_trade_time": "2026-10-13T13:11:50", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "IAU280616C00078000", "bid": 8.2, "bid_size": 221.0, "ask": 12.0, "ask_size": 218.0, "iv": 0.2464, "open_interest": 131.0, "volume": 0.0, "delta": 0.5973, "gamma": 0.0172, "vega": 0.3646, "theta": -0.0059, "rho": 0.5549, "theo": 9.8449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-10-23T12:24:17", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "IAU280616P00078000", "bid": 6.5, "bid_size": 33.0, "ask": 11.0, "ask_size": 6.0, "iv": 0.2353, "open_interest": 1.0, "volume": 0.0, "delta": -0.4837, "gamma": 0.0233, "vega": 0.3518, "theta": -0.0086, "rho": -0.39, "theo": 8.8951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-10-21T13:08:47", "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "IAU280616C00079000", "bid": 7.5, "bid_size": 121.0, "ask": 11.9, "ask_size": 212.0, "iv": 0.2472, "open_interest": 7.0, "volume": 0.0, "delta": 0.5811, "gamma": 0.0174, "vega": 0.3679, "theta": -0.006, "rho": 0.5426, "theo": 9.4196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-10-13T09:50:24", "percent_change": 0.0, "prev_day_close": 9.85000014305115}, {"option": "IAU280616P00079000", "bid": 7.5, "bid_size": 6.0, "ask": 11.5, "ask_size": 10.0, "iv": 0.2401, "open_interest": 1.0, "volume": 0.0, "delta": -0.5055, "gamma": 0.0238, "vega": 0.3518, "theta": -0.0087, "rho": -0.4002, "theo": 9.481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-06-05T11:38:13", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "IAU280616C00080000", "bid": 7.5, "bid_size": 247.0, "ask": 11.3, "ask_size": 288.0, "iv": 0.2502, "open_interest": 84.0, "volume": 0.0, "delta": 0.5651, "gamma": 0.0175, "vega": 0.3706, "theta": -0.0061, "rho": 0.5297, "theo": 9.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-10-30T13:21:27", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "IAU280616P00080000", "bid": 8.0, "bid_size": 32.0, "ask": 12.0, "ask_size": 12.0, "iv": 0.2371, "open_interest": 6.0, "volume": 0.0, "delta": -0.5277, "gamma": 0.0242, "vega": 0.3476, "theta": -0.0088, "rho": -0.398, "theo": 10.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-09-17T09:58:34", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "IAU280616C00081000", "bid": 6.7, "bid_size": 196.0, "ask": 11.0, "ask_size": 280.0, "iv": 0.2461, "open_interest": 17.0, "volume": 0.0, "delta": 0.5491, "gamma": 0.0176, "vega": 0.3726, "theta": -0.0062, "rho": 0.5166, "theo": 8.6218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-10-19T10:51:18", "percent_change": 0.0, "prev_day_close": 8.99999976158142}, {"option": "IAU280616P00081000", "bid": 8.5, "bid_size": 62.0, "ask": 12.8, "ask_size": 6.0, "iv": 0.2379, "open_interest": 1.0, "volume": 0.0, "delta": -0.5498, "gamma": 0.0247, "vega": 0.346, "theta": -0.009, "rho": -0.4059, "theo": 10.7218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.04, "last_trade_time": "2026-08-24T15:15:24", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "IAU280616C00082000", "bid": 6.3, "bid_size": 196.0, "ask": 10.5, "ask_size": 237.0, "iv": 0.2443, "open_interest": 18.0, "volume": 0.0, "delta": 0.5334, "gamma": 0.0176, "vega": 0.3741, "theta": -0.0064, "rho": 0.5038, "theo": 8.2486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-10-22T10:37:06", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "IAU280616P00082000", "bid": 9.0, "bid_size": 55.0, "ask": 13.4, "ask_size": 6.0, "iv": 0.2351, "open_interest": 1.0, "volume": 0.0, "delta": -0.5719, "gamma": 0.0251, "vega": 0.3398, "theta": -0.0091, "rho": -0.3988, "theo": 11.3754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.67, "last_trade_time": "2026-08-11T11:06:37", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "IAU280616C00083000", "bid": 5.8, "bid_size": 298.0, "ask": 10.0, "ask_size": 261.0, "iv": 0.2409, "open_interest": 57.0, "volume": 0.0, "delta": 0.5178, "gamma": 0.0176, "vega": 0.375, "theta": -0.0064, "rho": 0.4911, "theo": 7.8915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.27, "last_trade_time": "2026-10-28T12:13:48", "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "IAU280616P00083000", "bid": 9.5, "bid_size": 45.0, "ask": 14.5, "ask_size": 27.0, "iv": 0.2391, "open_interest": 2.0, "volume": 0.0, "delta": -0.5942, "gamma": 0.0255, "vega": 0.3344, "theta": -0.0092, "rho": -0.406, "theo": 12.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-08-07T12:15:48", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "IAU280616C00084000", "bid": 5.6, "bid_size": 260.0, "ask": 9.9, "ask_size": 364.0, "iv": 0.2464, "open_interest": 65.0, "volume": 0.0, "delta": 0.5025, "gamma": 0.0176, "vega": 0.3754, "theta": -0.0065, "rho": 0.4783, "theo": 7.5503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.82, "last_trade_time": "2026-10-28T12:13:51", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "IAU280616P00084000", "bid": 10.5, "bid_size": 56.0, "ask": 14.9, "ask_size": 6.0, "iv": 0.2396, "open_interest": 4.0, "volume": 0.0, "delta": -0.616, "gamma": 0.0259, "vega": 0.329, "theta": -0.0092, "rho": -0.3949, "theo": 12.7478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-05-27T13:21:24", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "IAU280616C00085000", "bid": 5.2, "bid_size": 308.0, "ask": 9.5, "ask_size": 300.0, "iv": 0.2449, "open_interest": 115.0, "volume": 0.0, "delta": 0.4874, "gamma": 0.0176, "vega": 0.3752, "theta": -0.0066, "rho": 0.4652, "theo": 7.2246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.51, "last_trade_time": "2026-10-28T12:13:51", "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "IAU280616P00085000", "bid": 11.0, "bid_size": 51.0, "ask": 15.4, "ask_size": 6.0, "iv": 0.233, "open_interest": 7.0, "volume": 0.0, "delta": -0.6384, "gamma": 0.0263, "vega": 0.318, "theta": -0.0093, "rho": -0.3959, "theo": 13.4676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.39, "last_trade_time": "2026-08-18T11:24:12", "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "IAU280616C00086000", "bid": 4.8, "bid_size": 292.0, "ask": 9.0, "ask_size": 311.0, "iv": 0.2417, "open_interest": 44.0, "volume": 0.0, "delta": 0.4726, "gamma": 0.0175, "vega": 0.3745, "theta": -0.0066, "rho": 0.4524, "theo": 6.9139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-10-30T09:30:10", "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "IAU280616P00086000", "bid": 11.8, "bid_size": 10.0, "ask": 16.2, "ask_size": 10.0, "iv": 0.2354, "open_interest": 9.0, "volume": 0.0, "delta": -0.6602, "gamma": 0.0266, "vega": 0.3125, "theta": -0.0094, "rho": -0.3983, "theo": 14.2033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.93, "last_trade_time": "2026-05-27T13:25:46", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "IAU280616C00087000", "bid": 4.5, "bid_size": 15.0, "ask": 8.9, "ask_size": 351.0, "iv": 0.2448, "open_interest": 92.0, "volume": 0.0, "delta": 0.4582, "gamma": 0.0174, "vega": 0.3734, "theta": -0.0066, "rho": 0.4399, "theo": 6.6176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.78, "last_trade_time": "2026-10-28T12:15:16", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "IAU280616P00087000", "bid": 12.5, "bid_size": 41.0, "ask": 16.9, "ask_size": 10.0, "iv": 0.2336, "open_interest": 2.0, "volume": 0.0, "delta": -0.682, "gamma": 0.0269, "vega": 0.2998, "theta": -0.0094, "rho": -0.377, "theo": 14.9617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.3, "last_trade_time": "2026-05-27T13:29:33", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "IAU280616C00088000", "bid": 4.3, "bid_size": 272.0, "ask": 8.5, "ask_size": 351.0, "iv": 0.245, "open_interest": 106.0, "volume": 0.0, "delta": 0.444, "gamma": 0.0173, "vega": 0.3718, "theta": -0.0067, "rho": 0.4277, "theo": 6.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-28T12:15:16", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "IAU280616P00088000", "bid": 13.3, "bid_size": 5.0, "ask": 17.6, "ask_size": 5.0, "iv": 0.2328, "open_interest": 7.0, "volume": 0.0, "delta": -0.7036, "gamma": 0.0271, "vega": 0.2887, "theta": -0.0094, "rho": -0.3808, "theo": 15.7393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-05-27T13:39:31", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "IAU280616C00089000", "bid": 4.2, "bid_size": 210.0, "ask": 8.0, "ask_size": 357.0, "iv": 0.2448, "open_interest": 97.0, "volume": 0.0, "delta": 0.4302, "gamma": 0.0171, "vega": 0.3698, "theta": -0.0067, "rho": 0.4154, "theo": 6.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.09, "last_trade_time": "2026-10-28T12:14:26", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "IAU280616P00089000", "bid": 14.0, "bid_size": 50.0, "ask": 18.4, "ask_size": 8.0, "iv": 0.2309, "open_interest": 8.0, "volume": 0.0, "delta": -0.7246, "gamma": 0.0273, "vega": 0.2803, "theta": -0.0095, "rho": -0.3522, "theo": 16.5323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.45, "last_trade_time": "2026-05-27T13:40:35", "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "IAU280616C00090000", "bid": 4.2, "bid_size": 14.0, "ask": 7.8, "ask_size": 362.0, "iv": 0.2497, "open_interest": 109.0, "volume": 0.0, "delta": 0.4168, "gamma": 0.017, "vega": 0.3674, "theta": -0.0067, "rho": 0.4032, "theo": 5.809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.79, "last_trade_time": "2026-10-28T12:14:28", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "IAU280616P00090000", "bid": 15.0, "bid_size": 7.0, "ask": 19.1, "ask_size": 8.0, "iv": 0.2325, "open_interest": 15.0, "volume": 0.0, "delta": -0.7458, "gamma": 0.0274, "vega": 0.2604, "theta": -0.0096, "rho": -0.3451, "theo": 17.3496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-08-11T11:09:46", "percent_change": 0.0, "prev_day_close": 17.0499997138977}, {"option": "IAU280616C00091000", "bid": 3.8, "bid_size": 39.0, "ask": 7.5, "ask_size": 358.0, "iv": 0.2476, "open_interest": 130.0, "volume": 0.0, "delta": 0.4036, "gamma": 0.0168, "vega": 0.3646, "theta": -0.0067, "rho": 0.3913, "theo": 5.5648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.55, "last_trade_time": "2026-10-28T12:14:28", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "IAU280616P00091000", "bid": 15.6, "bid_size": 6.0, "ask": 19.9, "ask_size": 8.0, "iv": 0.2258, "open_interest": 6.0, "volume": 0.0, "delta": -0.7664, "gamma": 0.0274, "vega": 0.2511, "theta": -0.0097, "rho": -0.3435, "theo": 18.1788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.65, "last_trade_time": "2026-05-27T13:42:37", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "IAU280616C00092000", "bid": 3.1, "bid_size": 10.0, "ask": 7.3, "ask_size": 365.0, "iv": 0.2423, "open_interest": 234.0, "volume": 0.0, "delta": 0.3909, "gamma": 0.0166, "vega": 0.3616, "theta": -0.0067, "rho": 0.3798, "theo": 5.3323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-30T15:54:19", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "IAU280616P00092000", "bid": 16.5, "bid_size": 42.0, "ask": 21.0, "ask_size": 8.0, "iv": 0.2329, "open_interest": 5.0, "volume": 0.0, "delta": -0.787, "gamma": 0.0277, "vega": 0.2393, "theta": -0.0096, "rho": -0.3013, "theo": 19.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.15, "last_trade_time": "2026-05-27T13:43:37", "percent_change": 0.0, "prev_day_close": 18.5999994277954}, {"option": "IAU280616C00093000", "bid": 3.1, "bid_size": 291.0, "ask": 7.0, "ask_size": 356.0, "iv": 0.245, "open_interest": 111.0, "volume": 0.0, "delta": 0.3785, "gamma": 0.0164, "vega": 0.3584, "theta": -0.0067, "rho": 0.3687, "theo": 5.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-10-28T12:14:27", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "IAU280616P00093000", "bid": 17.5, "bid_size": 5.0, "ask": 21.5, "ask_size": 5.0, "iv": 0.2252, "open_interest": 5.0, "volume": 0.0, "delta": -0.8082, "gamma": 0.0282, "vega": 0.2164, "theta": -0.0098, "rho": -0.2971, "theo": 19.8902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.85, "last_trade_time": "2026-05-27T13:44:36", "percent_change": 0.0, "prev_day_close": 19.4500007629395}, {"option": "IAU280616C00094000", "bid": 3.1, "bid_size": 14.0, "ask": 6.8, "ask_size": 395.0, "iv": 0.2489, "open_interest": 123.0, "volume": 0.0, "delta": 0.3664, "gamma": 0.0162, "vega": 0.3548, "theta": -0.0066, "rho": 0.3577, "theo": 4.8997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-10-28T12:13:45", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "IAU280616P00094000", "bid": 18.2, "bid_size": 5.0, "ask": 22.5, "ask_size": 8.0, "iv": 0.2184, "open_interest": 5.0, "volume": 0.0, "delta": -0.8282, "gamma": 0.0284, "vega": 0.2054, "theta": -0.0098, "rho": -0.2943, "theo": 20.767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-04-28T13:18:02", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "IAU280616C00095000", "bid": 3.8, "bid_size": 10.0, "ask": 6.2, "ask_size": 334.0, "iv": 0.2569, "open_interest": 158.0, "volume": 0.0, "delta": 0.3548, "gamma": 0.0159, "vega": 0.351, "theta": -0.0066, "rho": 0.3468, "theo": 4.6989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-30T12:32:47", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "IAU280616P00095000", "bid": 19.0, "bid_size": 51.0, "ask": 23.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -0.8471, "gamma": 0.0282, "vega": 0.1905, "theta": -0.0096, "rho": -0.2416, "theo": 21.659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-06-03T13:03:36", "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "IAU280616C00096000", "bid": 3.0, "bid_size": 128.0, "ask": 6.1, "ask_size": 308.0, "iv": 0.2503, "open_interest": 94.0, "volume": 0.0, "delta": 0.3434, "gamma": 0.0157, "vega": 0.3469, "theta": -0.0066, "rho": 0.3361, "theo": 4.5079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.22, "last_trade_time": "2026-10-28T12:15:13", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "IAU280616P00096000", "bid": 20.0, "bid_size": 45.0, "ask": 24.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.8677, "gamma": 0.0292, "vega": 0.1679, "theta": -0.0091, "rho": -0.239, "theo": 22.5677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.75, "last_trade_time": "2026-06-03T13:04:41", "percent_change": 0.0, "prev_day_close": 22.0999994277954}, {"option": "IAU280616C00097000", "bid": 2.5, "bid_size": 10.0, "ask": 6.0, "ask_size": 407.0, "iv": 0.2477, "open_interest": 93.0, "volume": 0.0, "delta": 0.3325, "gamma": 0.0154, "vega": 0.3426, "theta": -0.0065, "rho": 0.3259, "theo": 4.3261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.03, "last_trade_time": "2026-10-28T12:13:00", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "IAU280616P00097000", "bid": 21.0, "bid_size": 50.0, "ask": 25.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.887, "gamma": 0.0296, "vega": 0.1559, "theta": -0.0088, "rho": -0.2222, "theo": 23.4849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.3, "last_trade_time": "2026-06-03T13:04:55", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "IAU280616C00098000", "bid": 2.4, "bid_size": 16.0, "ask": 5.9, "ask_size": 416.0, "iv": 0.2507, "open_interest": 139.0, "volume": 0.0, "delta": 0.3219, "gamma": 0.0152, "vega": 0.3383, "theta": -0.0065, "rho": 0.3161, "theo": 4.1531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.78, "last_trade_time": "2026-10-28T12:16:00", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "IAU280616P00098000", "bid": 22.0, "bid_size": 45.0, "ask": 26.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9047, "gamma": 0.029, "vega": 0.1376, "theta": -0.0092, "rho": -0.1334, "theo": 24.4175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.35, "last_trade_time": "2026-04-28T13:12:12", "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "IAU280616C00099000", "bid": 2.0, "bid_size": 58.0, "ask": 5.7, "ask_size": 383.0, "iv": 0.2475, "open_interest": 79.0, "volume": 0.0, "delta": 0.3116, "gamma": 0.0149, "vega": 0.3339, "theta": -0.0064, "rho": 0.3066, "theo": 3.9882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.53, "last_trade_time": "2026-10-28T12:16:00", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "IAU280616P00099000", "bid": 22.8, "bid_size": 43.0, "ask": 27.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9199, "gamma": 0.0268, "vega": 0.1041, "theta": -0.0094, "rho": -0.129, "theo": 25.3745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-04-28T13:11:26", "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "IAU280616C00100000", "bid": 2.8, "bid_size": 10.0, "ask": 5.5, "ask_size": 431.0, "iv": 0.2623, "open_interest": 212.0, "volume": 0.0, "delta": 0.3017, "gamma": 0.0146, "vega": 0.3294, "theta": -0.0064, "rho": 0.2973, "theo": 3.8311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-30T09:30:15", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "IAU280616P00100000", "bid": 23.6, "bid_size": 47.0, "ask": 28.3, "ask_size": 23.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -0.934, "gamma": 0.0247, "vega": 0.0831, "theta": -0.0095, "rho": -0.1256, "theo": 26.3348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.46, "last_trade_time": "2026-07-17T12:26:35", "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "IAU280616C00101000", "bid": 2.0, "bid_size": 228.0, "ask": 5.4, "ask_size": 419.0, "iv": 0.254, "open_interest": 115.0, "volume": 0.0, "delta": 0.2921, "gamma": 0.0144, "vega": 0.3246, "theta": -0.0063, "rho": 0.2881, "theo": 3.6816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.14, "last_trade_time": "2026-10-28T12:16:41", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "IAU280616P00101000", "bid": 24.5, "bid_size": 40.0, "ask": 29.5, "ask_size": 27.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.947, "gamma": 0.0227, "vega": 0.0788, "theta": -0.0094, "rho": -0.1043, "theo": 27.2984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.74, "last_trade_time": "2026-06-02T11:56:48", "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "IAU280616C00102000", "bid": 1.5, "bid_size": 10.0, "ask": 5.3, "ask_size": 433.0, "iv": 0.25, "open_interest": 125.0, "volume": 0.0, "delta": 0.2829, "gamma": 0.0141, "vega": 0.3198, "theta": -0.0063, "rho": 0.2791, "theo": 3.5393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.92, "last_trade_time": "2026-10-28T12:16:41", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "IAU280616P00102000", "bid": 25.5, "bid_size": 5.0, "ask": 30.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9576, "gamma": 0.0193, "vega": 0.0543, "theta": -0.0104, "rho": 0.0, "theo": 28.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.45, "last_trade_time": "2026-05-27T13:17:59", "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "IAU280616C00103000", "bid": 1.45, "bid_size": 55.0, "ask": 5.0, "ask_size": 412.0, "iv": 0.2496, "open_interest": 54.0, "volume": 0.0, "delta": 0.274, "gamma": 0.0138, "vega": 0.3149, "theta": -0.0062, "rho": 0.2706, "theo": 3.4037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.84, "last_trade_time": "2026-10-28T12:15:58", "percent_change": 0.0, "prev_day_close": 3.32499998807907}, {"option": "IAU280616P00103000", "bid": 26.5, "bid_size": 5.0, "ask": 31.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9675, "gamma": 0.0148, "vega": 0.0194, "theta": -0.0124, "rho": 0.0, "theo": 29.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.8, "last_trade_time": "2026-04-28T12:49:34", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "IAU280616C00104000", "bid": 1.05, "bid_size": 371.0, "ask": 4.9, "ask_size": 432.0, "iv": 0.2464, "open_interest": 90.0, "volume": 0.0, "delta": 0.2653, "gamma": 0.0136, "vega": 0.31, "theta": -0.0062, "rho": 0.2624, "theo": 3.2746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.81, "last_trade_time": "2026-10-28T12:15:57", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "IAU280616P00104000", "bid": 27.5, "bid_size": 5.0, "ask": 32.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.0107, "vega": 0.0, "theta": -0.0132, "rho": 0.0, "theo": 30.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.6, "last_trade_time": "2026-04-28T12:50:40", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "IAU280616C00105000", "bid": 1.0, "bid_size": 381.0, "ask": 4.7, "ask_size": 466.0, "iv": 0.2471, "open_interest": 107.0, "volume": 0.0, "delta": 0.257, "gamma": 0.0133, "vega": 0.3052, "theta": -0.0061, "rho": 0.2546, "theo": 3.1514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.58, "last_trade_time": "2026-10-28T12:15:59", "percent_change": 0.0, "prev_day_close": 3.1000000834465}, {"option": "IAU280616P00105000", "bid": 28.5, "bid_size": 5.0, "ask": 33.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0075, "vega": 0.0, "theta": -0.0132, "rho": 0.0, "theo": 31.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-04-28T12:51:31", "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "IAU280616C00106000", "bid": 0.8, "bid_size": 312.0, "ask": 4.6, "ask_size": 381.0, "iv": 0.2467, "open_interest": 17.0, "volume": 0.0, "delta": 0.249, "gamma": 0.013, "vega": 0.3004, "theta": -0.006, "rho": 0.247, "theo": 3.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-10-28T12:15:59", "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "IAU280616P00106000", "bid": 29.5, "bid_size": 5.0, "ask": 34.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.988, "gamma": 0.0054, "vega": 0.0, "theta": -0.0132, "rho": 0.0, "theo": 32.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.05, "last_trade_time": "2026-04-28T12:52:30", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "IAU280616C00107000", "bid": 0.8, "bid_size": 408.0, "ask": 4.5, "ask_size": 437.0, "iv": 0.2496, "open_interest": 74.0, "volume": 0.0, "delta": 0.2413, "gamma": 0.0128, "vega": 0.2955, "theta": -0.0059, "rho": 0.2395, "theo": 2.9219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-28T12:16:36", "percent_change": 0.0, "prev_day_close": 2.87499994039536}, {"option": "IAU280616P00107000", "bid": 30.5, "bid_size": 5.0, "ask": 35.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0034, "vega": 0.0, "theta": -0.0132, "rho": 0.0, "theo": 33.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.85, "last_trade_time": "2026-04-28T12:53:21", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "IAU280616C00108000", "bid": 0.5, "bid_size": 484.0, "ask": 4.4, "ask_size": 467.0, "iv": 0.2471, "open_interest": 141.0, "volume": 0.0, "delta": 0.2338, "gamma": 0.0125, "vega": 0.2905, "theta": -0.0059, "rho": 0.2321, "theo": 2.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-28T12:18:32", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "IAU280616P00108000", "bid": 31.5, "bid_size": 5.0, "ask": 36.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0016, "vega": 0.0, "theta": -0.0132, "rho": 0.0, "theo": 34.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.4, "last_trade_time": "2026-04-28T12:54:27", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "IAU280616C00109000", "bid": 0.6, "bid_size": 419.0, "ask": 4.4, "ask_size": 487.0, "iv": 0.2534, "open_interest": 79.0, "volume": 0.0, "delta": 0.2266, "gamma": 0.0122, "vega": 0.2855, "theta": -0.0058, "rho": 0.225, "theo": 2.7133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.91, "last_trade_time": "2026-10-28T12:18:32", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "IAU280616P00109000", "bid": 32.5, "bid_size": 5.0, "ask": 37.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0132, "rho": 0.0, "theo": 35.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.25, "last_trade_time": "2026-04-28T12:56:10", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "IAU280616C00110000", "bid": 0.5, "bid_size": 425.0, "ask": 4.3, "ask_size": 487.0, "iv": 0.2541, "open_interest": 44.0, "volume": 0.0, "delta": 0.2197, "gamma": 0.012, "vega": 0.2806, "theta": -0.0057, "rho": 0.2183, "theo": 2.6161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.86, "last_trade_time": "2026-10-28T12:17:20", "percent_change": 0.0, "prev_day_close": 2.4750000834465}, {"option": "IAU280616P00110000", "bid": 33.5, "bid_size": 5.0, "ask": 38.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0132, "rho": 0.0, "theo": 36.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-04-29T14:10:26", "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "IAU280616C00111000", "bid": 0.3, "bid_size": 467.0, "ask": 4.3, "ask_size": 503.0, "iv": 0.2546, "open_interest": 140.0, "volume": 0.0, "delta": 0.213, "gamma": 0.0117, "vega": 0.2757, "theta": -0.0056, "rho": 0.2118, "theo": 2.5234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-28T12:17:20", "percent_change": 0.0, "prev_day_close": 2.4250001013279}, {"option": "IAU280616P00111000", "bid": 34.5, "bid_size": 5.0, "ask": 39.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0132, "rho": 0.0, "theo": 37.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.95, "last_trade_time": "2026-04-28T12:58:31", "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "IAU280616C00112000", "bid": 0.3, "bid_size": 453.0, "ask": 4.2, "ask_size": 524.0, "iv": 0.257, "open_interest": 124.0, "volume": 0.0, "delta": 0.2066, "gamma": 0.0115, "vega": 0.2709, "theta": -0.0056, "rho": 0.2056, "theo": 2.4347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.72, "last_trade_time": "2026-10-28T12:15:51", "percent_change": 0.0, "prev_day_close": 2.4750000834465}, {"option": "IAU280616P00112000", "bid": 35.5, "bid_size": 5.0, "ask": 40.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0132, "rho": 0.0, "theo": 38.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.2, "last_trade_time": "2026-04-28T13:00:22", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "IAU280616C00113000", "bid": 0.15, "bid_size": 11.0, "ask": 4.2, "ask_size": 506.0, "iv": 0.2582, "open_interest": 67.0, "volume": 0.0, "delta": 0.2004, "gamma": 0.0112, "vega": 0.2662, "theta": -0.0055, "rho": 0.1997, "theo": 2.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.64, "last_trade_time": "2026-10-28T12:19:03", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "IAU280616P00113000", "bid": 36.5, "bid_size": 5.0, "ask": 41.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0132, "rho": 0.0, "theo": 39.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.9, "last_trade_time": "2026-04-28T13:01:08", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "IAU280616C00114000", "bid": 0.25, "bid_size": 442.0, "ask": 4.2, "ask_size": 567.0, "iv": 0.2642, "open_interest": 97.0, "volume": 0.0, "delta": 0.1944, "gamma": 0.011, "vega": 0.2616, "theta": -0.0054, "rho": 0.1939, "theo": 2.269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-10-28T12:19:03", "percent_change": 0.0, "prev_day_close": 2.3249998986721}, {"option": "IAU280616P00114000", "bid": 37.5, "bid_size": 4.0, "ask": 42.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0132, "rho": 0.0, "theo": 40.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.7, "last_trade_time": "2026-04-28T13:02:03", "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "IAU280616C00115000", "bid": 0.2, "bid_size": 483.0, "ask": 4.1, "ask_size": 569.0, "iv": 0.2653, "open_interest": 149.0, "volume": 0.0, "delta": 0.1886, "gamma": 0.0107, "vega": 0.2569, "theta": -0.0054, "rho": 0.1882, "theo": 2.1916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-10-28T12:17:57", "percent_change": 0.0, "prev_day_close": 2.2999999076128}, {"option": "IAU280616P00115000", "bid": 38.5, "bid_size": 5.0, "ask": 43.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0132, "rho": 0.0, "theo": 41.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.65, "last_trade_time": "2026-04-28T13:02:50", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "IAU280616C00116000", "bid": 0.15, "bid_size": 507.0, "ask": 4.1, "ask_size": 609.0, "iv": 0.2682, "open_interest": 39.0, "volume": 0.0, "delta": 0.183, "gamma": 0.0105, "vega": 0.2523, "theta": -0.0053, "rho": 0.1826, "theo": 2.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.51, "last_trade_time": "2026-10-28T12:15:17", "percent_change": 0.0, "prev_day_close": 2.27499990165234}, {"option": "IAU280616P00116000", "bid": 39.5, "bid_size": 5.0, "ask": 44.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0132, "rho": 0.0, "theo": 42.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.45, "last_trade_time": "2026-04-28T13:04:02", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "IAU280616C00117000", "bid": 0.05, "bid_size": 499.0, "ask": 4.1, "ask_size": 631.0, "iv": 0.2701, "open_interest": 133.0, "volume": 0.0, "delta": 0.1777, "gamma": 0.0103, "vega": 0.2476, "theta": -0.0052, "rho": 0.1772, "theo": 2.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-28T12:15:17", "percent_change": 0.0, "prev_day_close": 2.22499990463257}, {"option": "IAU280616P00117000", "bid": 40.5, "bid_size": 5.0, "ask": 45.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0132, "rho": 0.0, "theo": 43.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.25, "last_trade_time": "2026-04-28T13:04:59", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "IAU280616C00118000", "bid": 0.05, "bid_size": 538.0, "ask": 4.0, "ask_size": 655.0, "iv": 0.2718, "open_interest": 138.0, "volume": 0.0, "delta": 0.1725, "gamma": 0.01, "vega": 0.2431, "theta": -0.0051, "rho": 0.1721, "theo": 1.9792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-10-28T12:13:11", "percent_change": 0.0, "prev_day_close": 2.1499999538064}, {"option": "IAU280616P00118000", "bid": 41.5, "bid_size": 5.0, "ask": 46.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0132, "rho": 0.0, "theo": 44.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.25, "last_trade_time": "2026-04-28T13:05:57", "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "IAU280616C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 576.0, "iv": 0.2745, "open_interest": 0.0, "volume": 0.0, "delta": 0.1675, "gamma": 0.0098, "vega": 0.2386, "theta": -0.005, "rho": 0.1672, "theo": 1.9144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12499995529652}, {"option": "IAU280616P00119000", "bid": 42.5, "bid_size": 5.0, "ask": 47.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0132, "rho": 0.0, "theo": 45.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.95, "last_trade_time": "2026-04-28T13:06:54", "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "IAU280616C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 571.0, "iv": 0.2782, "open_interest": 16.0, "volume": 0.0, "delta": 0.1627, "gamma": 0.0096, "vega": 0.2343, "theta": -0.005, "rho": 0.1626, "theo": 1.8524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-29T15:38:28", "percent_change": 0.0, "prev_day_close": 2.09999995306134}, {"option": "IAU280616P00120000", "bid": 43.5, "bid_size": 5.0, "ask": 48.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0132, "rho": 0.0, "theo": 46.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-04-28T13:08:13", "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "IAU280616C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 586.0, "iv": 0.2938, "open_interest": 1.0, "volume": 0.0, "delta": 0.1411, "gamma": 0.0086, "vega": 0.2137, "theta": -0.0046, "rho": 0.1412, "theo": 1.5786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.05, "last_trade_time": "2026-03-17T09:42:51", "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "IAU280616P00125000", "bid": 48.5, "bid_size": 5.0, "ask": 53.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0132, "rho": 0.0, "theo": 51.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.95, "last_trade_time": "2026-04-28T13:09:13", "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "IAU280616C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 587.0, "iv": 0.3082, "open_interest": 19.0, "volume": 0.0, "delta": 0.123, "gamma": 0.0076, "vega": 0.1947, "theta": -0.0043, "rho": 0.1232, "theo": 1.356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-08-25T14:32:41", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "IAU280616P00130000", "bid": 53.5, "bid_size": 5.0, "ask": 58.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0132, "rho": 0.0, "theo": 56.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.65, "last_trade_time": "2026-04-28T13:10:19", "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "IAU280616C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 606.0, "iv": 0.3215, "open_interest": 2.0, "volume": 0.0, "delta": 0.1078, "gamma": 0.0068, "vega": 0.1777, "theta": -0.004, "rho": 0.1081, "theo": 1.1732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-03-17T09:45:07", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "IAU280616P00135000", "bid": 58.5, "bid_size": 5.0, "ask": 63.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0132, "rho": 0.0, "theo": 61.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "IAU280616C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 661.0, "iv": 0.3338, "open_interest": 23.0, "volume": 0.0, "delta": 0.095, "gamma": 0.0062, "vega": 0.1621, "theta": -0.0037, "rho": 0.0952, "theo": 1.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-23T09:36:19", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "IAU280616P00140000", "bid": 63.5, "bid_size": 5.0, "ask": 68.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0132, "rho": 0.0, "theo": 66.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.4, "last_trade_time": "2026-05-06T10:16:33", "percent_change": 0.0, "prev_day_close": 65.75}, {"option": "IAU280616C00145000", "bid": 0.05, "bid_size": 1207.0, "ask": 3.7, "ask_size": 1490.0, "iv": 0.3515, "open_interest": 76.0, "volume": 0.0, "delta": 0.0841, "gamma": 0.0055, "vega": 0.1485, "theta": -0.0034, "rho": 0.0844, "theo": 0.896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T12:11:16", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "IAU280616P00145000", "bid": 68.5, "bid_size": 5.0, "ask": 73.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0132, "rho": 0.0, "theo": 71.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.75}, {"option": "IAU281215C00040000", "bid": 37.0, "bid_size": 20.0, "ask": 39.5, "ask_size": 23.0, "iv": 0.2776, "open_interest": 15.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.0022, "vega": 0.079, "theta": 0.0, "rho": 0.7045, "theo": 38.4083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-10-30T13:43:52", "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "IAU281215P00040000", "bid": 0.1, "bid_size": 5.0, "ask": 3.2, "ask_size": 684.0, "iv": 0.4048, "open_interest": 3.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.0024, "vega": 0.0826, "theta": -0.0015, "rho": -0.0554, "theo": 0.4858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-30T13:36:57", "percent_change": 0.0, "prev_day_close": 1.59999995306134}, {"option": "IAU281215C00045000", "bid": 32.4, "bid_size": 81.0, "ask": 35.5, "ask_size": 88.0, "iv": 0.2624, "open_interest": 30.0, "volume": 0.0, "delta": 0.9533, "gamma": 0.0033, "vega": 0.1133, "theta": 0.0, "rho": 0.7659, "theo": 34.1886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.5, "last_trade_time": "2026-10-14T11:41:09", "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "IAU281215P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 1031.0, "iv": 0.3488, "open_interest": 100.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.0037, "vega": 0.1191, "theta": -0.0021, "rho": -0.0857, "theo": 0.7875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-04-21T11:04:45", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "IAU281215C00050000", "bid": 28.0, "bid_size": 616.0, "ask": 31.5, "ask_size": 566.0, "iv": 0.2489, "open_interest": 1059.0, "volume": 0.0, "delta": 0.9278, "gamma": 0.0048, "vega": 0.1557, "theta": 0.0, "rho": 0.8127, "theo": 30.108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.5, "last_trade_time": "2026-11-02T09:56:00", "percent_change": 0.0, "prev_day_close": 31.3500003814697}, {"option": "IAU281215P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 630.0, "iv": 0.3066, "open_interest": 7.0, "volume": 0.0, "delta": -0.0822, "gamma": 0.0054, "vega": 0.1642, "theta": -0.0029, "rho": -0.1282, "theo": 1.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-06-24T13:53:56", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "IAU281215C00051000", "bid": 27.1, "bid_size": 42.0, "ask": 30.5, "ask_size": 4.0, "iv": 0.237, "open_interest": 17.0, "volume": 0.0, "delta": 0.9216, "gamma": 0.0051, "vega": 0.165, "theta": 0.0, "rho": 0.82, "theo": 29.3134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.68, "last_trade_time": "2026-10-30T15:15:55", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "IAU281215P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 485.0, "iv": 0.2968, "open_interest": 0.0, "volume": 0.0, "delta": -0.0891, "gamma": 0.0058, "vega": 0.1743, "theta": -0.003, "rho": -0.1375, "theo": 1.3606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "IAU281215C00052000", "bid": 26.5, "bid_size": 51.0, "ask": 30.0, "ask_size": 15.0, "iv": 0.2534, "open_interest": 10.0, "volume": 0.0, "delta": 0.9152, "gamma": 0.0055, "vega": 0.1745, "theta": 0.0, "rho": 0.8267, "theo": 28.5269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.18, "last_trade_time": "2026-08-04T10:05:17", "percent_change": 0.0, "prev_day_close": 28.8500003814697}, {"option": "IAU281215P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 473.0, "iv": 0.2898, "open_interest": 0.0, "volume": 0.0, "delta": -0.0965, "gamma": 0.0062, "vega": 0.1845, "theta": -0.0032, "rho": -0.1484, "theo": 1.4854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "IAU281215C00053000", "bid": 25.5, "bid_size": 51.0, "ask": 29.0, "ask_size": 7.0, "iv": 0.2387, "open_interest": 17.0, "volume": 0.0, "delta": 0.9083, "gamma": 0.0058, "vega": 0.1843, "theta": 0.0, "rho": 0.8326, "theo": 27.7489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.0, "last_trade_time": "2026-10-30T15:15:59", "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "IAU281215P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 473.0, "iv": 0.2827, "open_interest": 0.0, "volume": 0.0, "delta": -0.1044, "gamma": 0.0066, "vega": 0.1952, "theta": -0.0034, "rho": -0.1593, "theo": 1.6202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "IAU281215C00054000", "bid": 24.7, "bid_size": 150.0, "ask": 28.5, "ask_size": 122.0, "iv": 0.2458, "open_interest": 12.0, "volume": 0.0, "delta": 0.901, "gamma": 0.0062, "vega": 0.1944, "theta": 0.0, "rho": 0.8375, "theo": 26.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.91, "last_trade_time": "2026-08-04T10:04:25", "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "IAU281215P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 601.0, "iv": 0.2757, "open_interest": 0.0, "volume": 0.0, "delta": -0.1128, "gamma": 0.0071, "vega": 0.2056, "theta": -0.0035, "rho": -0.1712, "theo": 1.7654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "IAU281215C00055000", "bid": 25.2, "bid_size": 97.0, "ask": 27.4, "ask_size": 106.0, "iv": 0.2689, "open_interest": 21.0, "volume": 2.0, "delta": 0.8934, "gamma": 0.0066, "vega": 0.2047, "theta": -0.0003, "rho": 0.8415, "theo": 26.2207, "change": -0.3, "open": 26.3, "high": 26.3, "low": 26.3, "tick": "up", "last_trade_price": 26.3, "last_trade_time": "2026-11-03T11:04:41", "percent_change": -1.12782, "prev_day_close": 26.6000003814697}, {"option": "IAU281215P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 720.0, "iv": 0.2687, "open_interest": 9.0, "volume": 0.0, "delta": -0.1216, "gamma": 0.0076, "vega": 0.2166, "theta": -0.0037, "rho": -0.1826, "theo": 1.9217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-05T09:40:53", "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "IAU281215C00056000", "bid": 23.2, "bid_size": 132.0, "ask": 27.0, "ask_size": 122.0, "iv": 0.2452, "open_interest": 8.0, "volume": 0.0, "delta": 0.8854, "gamma": 0.007, "vega": 0.2149, "theta": -0.0006, "rho": 0.845, "theo": 25.4715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.43, "last_trade_time": "2026-08-04T10:04:22", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "IAU281215P00056000", "bid": 0.15, "bid_size": 643.0, "ask": 3.4, "ask_size": 547.0, "iv": 0.249, "open_interest": 0.0, "volume": 0.0, "delta": -0.131, "gamma": 0.008, "vega": 0.2275, "theta": -0.0039, "rho": -0.1958, "theo": 2.0895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "IAU281215C00057000", "bid": 22.5, "bid_size": 53.0, "ask": 26.0, "ask_size": 7.0, "iv": 0.2392, "open_interest": 10.0, "volume": 0.0, "delta": 0.877, "gamma": 0.0074, "vega": 0.2253, "theta": -0.0008, "rho": 0.8477, "theo": 24.7328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.67, "last_trade_time": "2026-08-04T10:04:31", "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "IAU281215P00057000", "bid": 0.3, "bid_size": 445.0, "ask": 4.1, "ask_size": 380.0, "iv": 0.2589, "open_interest": 0.0, "volume": 0.0, "delta": -0.1408, "gamma": 0.0086, "vega": 0.2388, "theta": -0.0041, "rho": -0.2078, "theo": 2.2698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500004172325}, {"option": "IAU281215C00058000", "bid": 21.7, "bid_size": 54.0, "ask": 25.5, "ask_size": 17.0, "iv": 0.2425, "open_interest": 11.0, "volume": 0.0, "delta": 0.8682, "gamma": 0.0078, "vega": 0.236, "theta": -0.001, "rho": 0.8493, "theo": 24.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.94, "last_trade_time": "2026-08-04T10:04:31", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "IAU281215P00058000", "bid": 0.35, "bid_size": 414.0, "ask": 4.3, "ask_size": 365.0, "iv": 0.2548, "open_interest": 0.0, "volume": 0.0, "delta": -0.1512, "gamma": 0.0091, "vega": 0.2497, "theta": -0.0043, "rho": -0.2224, "theo": 2.4631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999999403954}, {"option": "IAU281215C00059000", "bid": 21.0, "bid_size": 59.0, "ask": 25.0, "ask_size": 65.0, "iv": 0.247, "open_interest": 10.0, "volume": 0.0, "delta": 0.859, "gamma": 0.0081, "vega": 0.2466, "theta": -0.0013, "rho": 0.85, "theo": 23.2909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.13, "last_trade_time": "2026-08-04T10:04:00", "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "IAU281215P00059000", "bid": 0.55, "bid_size": 372.0, "ask": 4.4, "ask_size": 337.0, "iv": 0.2515, "open_interest": 0.0, "volume": 0.0, "delta": -0.1621, "gamma": 0.0096, "vega": 0.2608, "theta": -0.0045, "rho": -0.235, "theo": 2.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "IAU281215C00060000", "bid": 20.5, "bid_size": 94.0, "ask": 24.0, "ask_size": 24.0, "iv": 0.2445, "open_interest": 62.0, "volume": 0.0, "delta": 0.8494, "gamma": 0.0085, "vega": 0.2572, "theta": -0.0015, "rho": 0.8499, "theo": 22.5848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-10-30T15:30:27", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "IAU281215P00060000", "bid": 0.85, "bid_size": 381.0, "ask": 4.4, "ask_size": 295.0, "iv": 0.2479, "open_interest": 27.0, "volume": 0.0, "delta": -0.1736, "gamma": 0.0101, "vega": 0.2716, "theta": -0.0047, "rho": -0.2509, "theo": 2.8911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-10-30T14:07:01", "percent_change": 0.0, "prev_day_close": 2.70000010728836}, {"option": "IAU281215C00061000", "bid": 19.6, "bid_size": 96.0, "ask": 23.5, "ask_size": 60.0, "iv": 0.2436, "open_interest": 24.0, "volume": 0.0, "delta": 0.8394, "gamma": 0.0089, "vega": 0.2677, "theta": -0.0018, "rho": 0.8492, "theo": 21.8932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.82, "last_trade_time": "2026-08-04T10:03:38", "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "IAU281215P00061000", "bid": 1.0, "bid_size": 285.0, "ask": 4.8, "ask_size": 261.0, "iv": 0.2486, "open_interest": 0.0, "volume": 0.0, "delta": -0.1855, "gamma": 0.0107, "vega": 0.283, "theta": -0.0049, "rho": -0.2637, "theo": 3.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "IAU281215C00062000", "bid": 19.0, "bid_size": 222.0, "ask": 23.0, "ask_size": 249.0, "iv": 0.2478, "open_interest": 30.0, "volume": 0.0, "delta": 0.8291, "gamma": 0.0093, "vega": 0.2782, "theta": -0.002, "rho": 0.8476, "theo": 21.2142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.6, "last_trade_time": "2026-11-02T14:09:06", "percent_change": 0.0, "prev_day_close": 21.9000005722046}, {"option": "IAU281215P00062000", "bid": 1.15, "bid_size": 319.0, "ask": 5.1, "ask_size": 248.0, "iv": 0.2469, "open_interest": 0.0, "volume": 0.0, "delta": -0.1981, "gamma": 0.0112, "vega": 0.2938, "theta": -0.0051, "rho": -0.2803, "theo": 3.3785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000010728836}, {"option": "IAU281215C00063000", "bid": 18.5, "bid_size": 21.0, "ask": 22.5, "ask_size": 55.0, "iv": 0.253, "open_interest": 9.0, "volume": 0.0, "delta": 0.8185, "gamma": 0.0097, "vega": 0.2887, "theta": -0.0023, "rho": 0.8448, "theo": 20.5486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.12, "last_trade_time": "2026-10-20T15:12:05", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "IAU281215P00063000", "bid": 1.5, "bid_size": 289.0, "ask": 5.4, "ask_size": 258.0, "iv": 0.2482, "open_interest": 0.0, "volume": 0.0, "delta": -0.2111, "gamma": 0.0118, "vega": 0.3044, "theta": -0.0053, "rho": -0.2942, "theo": 3.6457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47499996423721}, {"option": "IAU281215C00064000", "bid": 17.6, "bid_size": 58.0, "ask": 21.5, "ask_size": 58.0, "iv": 0.242, "open_interest": 16.0, "volume": 0.0, "delta": 0.8075, "gamma": 0.0101, "vega": 0.2989, "theta": -0.0025, "rho": 0.8412, "theo": 19.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.41, "last_trade_time": "2026-10-20T15:02:15", "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "IAU281215P00064000", "bid": 1.65, "bid_size": 6.0, "ask": 5.8, "ask_size": 212.0, "iv": 0.2472, "open_interest": 0.0, "volume": 0.0, "delta": -0.2247, "gamma": 0.0124, "vega": 0.3146, "theta": -0.0055, "rho": -0.309, "theo": 3.9301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000003576279}, {"option": "IAU281215C00065000", "bid": 17.0, "bid_size": 60.0, "ask": 21.0, "ask_size": 66.0, "iv": 0.2445, "open_interest": 14.0, "volume": 0.0, "delta": 0.7961, "gamma": 0.0105, "vega": 0.3089, "theta": -0.0027, "rho": 0.8371, "theo": 19.2591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.71, "last_trade_time": "2026-10-20T14:54:31", "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "IAU281215P00065000", "bid": 2.0, "bid_size": 324.0, "ask": 6.0, "ask_size": 76.0, "iv": 0.2458, "open_interest": 45.0, "volume": 0.0, "delta": -0.2386, "gamma": 0.013, "vega": 0.3247, "theta": -0.0057, "rho": -0.324, "theo": 4.2305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-30T14:04:45", "percent_change": 0.0, "prev_day_close": 4.02499985694885}, {"option": "IAU281215C00066000", "bid": 16.5, "bid_size": 66.0, "ask": 20.5, "ask_size": 69.0, "iv": 0.248, "open_interest": 17.0, "volume": 0.0, "delta": 0.7845, "gamma": 0.0109, "vega": 0.3187, "theta": -0.003, "rho": 0.8324, "theo": 18.6355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.03, "last_trade_time": "2026-10-20T14:45:58", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "IAU281215P00066000", "bid": 2.5, "bid_size": 95.0, "ask": 6.4, "ask_size": 276.0, "iv": 0.2492, "open_interest": 1.0, "volume": 0.0, "delta": -0.2533, "gamma": 0.0135, "vega": 0.3341, "theta": -0.0059, "rho": -0.3394, "theo": 4.5504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.16, "last_trade_time": "2026-09-02T12:33:30", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "IAU281215C00067000", "bid": 16.0, "bid_size": 66.0, "ask": 20.0, "ask_size": 86.0, "iv": 0.2508, "open_interest": 14.0, "volume": 0.0, "delta": 0.7726, "gamma": 0.0112, "vega": 0.3283, "theta": -0.0032, "rho": 0.8265, "theo": 18.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.4, "last_trade_time": "2026-10-20T14:36:50", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "IAU281215P00067000", "bid": 2.6, "bid_size": 9.0, "ask": 6.8, "ask_size": 243.0, "iv": 0.2461, "open_interest": 5.0, "volume": 0.0, "delta": -0.2683, "gamma": 0.0141, "vega": 0.3432, "theta": -0.0061, "rho": -0.356, "theo": 4.8868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-08-17T15:05:48", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "IAU281215C00068000", "bid": 15.5, "bid_size": 98.0, "ask": 19.5, "ask_size": 95.0, "iv": 0.253, "open_interest": 21.0, "volume": 0.0, "delta": 0.7604, "gamma": 0.0116, "vega": 0.3376, "theta": -0.0034, "rho": 0.8198, "theo": 17.4327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.55, "last_trade_time": "2026-10-23T15:00:02", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "IAU281215P00068000", "bid": 3.0, "bid_size": 284.0, "ask": 7.2, "ask_size": 247.0, "iv": 0.2469, "open_interest": 2.0, "volume": 0.0, "delta": -0.2838, "gamma": 0.0147, "vega": 0.3515, "theta": -0.0063, "rho": -0.3683, "theo": 5.2431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.16, "last_trade_time": "2026-08-28T11:08:25", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "IAU281215C00069000", "bid": 15.0, "bid_size": 201.0, "ask": 19.0, "ask_size": 255.0, "iv": 0.2547, "open_interest": 20.0, "volume": 0.0, "delta": 0.748, "gamma": 0.0119, "vega": 0.3465, "theta": -0.0036, "rho": 0.8125, "theo": 16.854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.09, "last_trade_time": "2026-10-23T13:13:47", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "IAU281215P00069000", "bid": 3.5, "bid_size": 409.0, "ask": 7.5, "ask_size": 469.0, "iv": 0.2472, "open_interest": 1.0, "volume": 0.0, "delta": -0.2997, "gamma": 0.0153, "vega": 0.3596, "theta": -0.0065, "rho": -0.3868, "theo": 5.6169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.58, "last_trade_time": "2026-08-05T14:45:52", "percent_change": 0.0, "prev_day_close": 5.44999992847443}, {"option": "IAU281215C00070000", "bid": 15.6, "bid_size": 131.0, "ask": 18.2, "ask_size": 484.0, "iv": 0.2672, "open_interest": 192.0, "volume": 20.0, "delta": 0.7354, "gamma": 0.0122, "vega": 0.3549, "theta": -0.0038, "rho": 0.8049, "theo": 16.2905, "change": -0.3, "open": 16.2, "high": 16.3, "low": 16.2, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-11-03T09:46:50", "percent_change": -1.80723, "prev_day_close": 16.5999999046326}, {"option": "IAU281215P00070000", "bid": 5.0, "bid_size": 119.0, "ask": 6.2, "ask_size": 5.0, "iv": 0.2388, "open_interest": 35.0, "volume": 0.0, "delta": -0.3161, "gamma": 0.0158, "vega": 0.3666, "theta": -0.0067, "rho": -0.3951, "theo": 6.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-10-30T13:55:44", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "IAU281215C00071000", "bid": 14.0, "bid_size": 715.0, "ask": 18.0, "ask_size": 706.0, "iv": 0.2568, "open_interest": 999.0, "volume": 0.0, "delta": 0.7226, "gamma": 0.0126, "vega": 0.363, "theta": -0.004, "rho": 0.7966, "theo": 15.7422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-10-30T09:52:05", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "IAU281215P00071000", "bid": 4.5, "bid_size": 375.0, "ask": 8.4, "ask_size": 461.0, "iv": 0.2503, "open_interest": 6.0, "volume": 0.0, "delta": -0.3329, "gamma": 0.0164, "vega": 0.3738, "theta": -0.0069, "rho": -0.4139, "theo": 6.4247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-09-16T14:33:04", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "IAU281215C00072000", "bid": 13.5, "bid_size": 14.0, "ask": 17.5, "ask_size": 207.0, "iv": 0.2572, "open_interest": 39.0, "volume": 0.0, "delta": 0.7096, "gamma": 0.0128, "vega": 0.3708, "theta": -0.0042, "rho": 0.7874, "theo": 15.2094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.85, "last_trade_time": "2026-10-30T14:08:32", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "IAU281215P00072000", "bid": 5.0, "bid_size": 166.0, "ask": 9.0, "ask_size": 171.0, "iv": 0.2531, "open_interest": 3.0, "volume": 0.0, "delta": -0.3498, "gamma": 0.0169, "vega": 0.3797, "theta": -0.007, "rho": -0.4211, "theo": 6.8566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-21T10:26:36", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "IAU281215C00073000", "bid": 13.6, "bid_size": 132.0, "ask": 16.4, "ask_size": 130.0, "iv": 0.2572, "open_interest": 11.0, "volume": 0.0, "delta": 0.6965, "gamma": 0.0131, "vega": 0.3781, "theta": -0.0043, "rho": 0.7775, "theo": 14.6923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.99, "last_trade_time": "2026-11-02T14:27:57", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "IAU281215P00073000", "bid": 5.5, "bid_size": 11.0, "ask": 9.0, "ask_size": 12.0, "iv": 0.2475, "open_interest": 8.0, "volume": 0.0, "delta": -0.3675, "gamma": 0.0175, "vega": 0.3844, "theta": -0.0072, "rho": -0.437, "theo": 7.3112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-10-30T13:36:57", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "IAU281215C00074000", "bid": 12.5, "bid_size": 391.0, "ask": 16.5, "ask_size": 444.0, "iv": 0.257, "open_interest": 42.0, "volume": 0.0, "delta": 0.6833, "gamma": 0.0134, "vega": 0.3849, "theta": -0.0045, "rho": 0.7675, "theo": 14.1908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-11-02T12:31:36", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "IAU281215P00074000", "bid": 6.7, "bid_size": 9.0, "ask": 9.4, "ask_size": 11.0, "iv": 0.2558, "open_interest": 54.0, "volume": 0.0, "delta": -0.3851, "gamma": 0.018, "vega": 0.3896, "theta": -0.0074, "rho": -0.4536, "theo": 7.7822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.29, "last_trade_time": "2026-10-30T09:32:23", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "IAU281215C00075000", "bid": 12.6, "bid_size": 89.0, "ask": 14.6, "ask_size": 12.0, "iv": 0.2462, "open_interest": 159.0, "volume": 0.0, "delta": 0.67, "gamma": 0.0136, "vega": 0.3912, "theta": -0.0047, "rho": 0.7572, "theo": 13.7046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-10-30T14:26:42", "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "IAU281215P00075000", "bid": 6.5, "bid_size": 83.0, "ask": 10.0, "ask_size": 33.0, "iv": 0.2481, "open_interest": 63.0, "volume": 0.0, "delta": -0.4033, "gamma": 0.0185, "vega": 0.3913, "theta": -0.0076, "rho": -0.4571, "theo": 8.2777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.15, "last_trade_time": "2026-10-30T11:23:35", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "IAU281215C00076000", "bid": 11.5, "bid_size": 10.0, "ask": 15.5, "ask_size": 218.0, "iv": 0.2555, "open_interest": 81.0, "volume": 0.0, "delta": 0.6567, "gamma": 0.0138, "vega": 0.397, "theta": -0.0048, "rho": 0.7464, "theo": 13.2336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.82, "last_trade_time": "2026-10-05T13:45:50", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "IAU281215P00076000", "bid": 7.0, "bid_size": 15.0, "ask": 10.5, "ask_size": 6.0, "iv": 0.2477, "open_interest": 17.0, "volume": 0.0, "delta": -0.4216, "gamma": 0.019, "vega": 0.3956, "theta": -0.0078, "rho": -0.4763, "theo": 8.7908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-10-06T14:41:57", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "IAU281215C00077000", "bid": 11.0, "bid_size": 211.0, "ask": 15.0, "ask_size": 227.0, "iv": 0.2543, "open_interest": 152.0, "volume": 0.0, "delta": 0.6433, "gamma": 0.014, "vega": 0.4024, "theta": -0.005, "rho": 0.7349, "theo": 12.778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.34, "last_trade_time": "2026-10-21T14:59:12", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "IAU281215P00077000", "bid": 7.5, "bid_size": 15.0, "ask": 11.0, "ask_size": 6.0, "iv": 0.2469, "open_interest": 10.0, "volume": 0.0, "delta": -0.44, "gamma": 0.0195, "vega": 0.3961, "theta": -0.0079, "rho": -0.4724, "theo": 9.3234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.12, "last_trade_time": "2026-10-23T10:08:37", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "IAU281215C00078000", "bid": 10.6, "bid_size": 11.0, "ask": 14.5, "ask_size": 19.0, "iv": 0.254, "open_interest": 39.0, "volume": 0.0, "delta": 0.63, "gamma": 0.0142, "vega": 0.4073, "theta": -0.0051, "rho": 0.723, "theo": 12.3375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.21, "last_trade_time": "2026-10-22T10:30:10", "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "IAU281215P00078000", "bid": 8.0, "bid_size": 22.0, "ask": 11.5, "ask_size": 9.0, "iv": 0.2456, "open_interest": 8.0, "volume": 0.0, "delta": -0.459, "gamma": 0.02, "vega": 0.3969, "theta": -0.0081, "rho": -0.4881, "theo": 9.8788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.93, "last_trade_time": "2026-10-30T14:30:17", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "IAU281215C00079000", "bid": 11.1, "bid_size": 16.0, "ask": 13.9, "ask_size": 108.0, "iv": 0.2632, "open_interest": 27.0, "volume": 0.0, "delta": 0.6167, "gamma": 0.0143, "vega": 0.4116, "theta": -0.0052, "rho": 0.7112, "theo": 11.912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.4, "last_trade_time": "2026-09-21T11:46:00", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "IAU281215P00079000", "bid": 8.5, "bid_size": 26.0, "ask": 12.0, "ask_size": 8.0, "iv": 0.2439, "open_interest": 26.0, "volume": 0.0, "delta": -0.4777, "gamma": 0.0205, "vega": 0.399, "theta": -0.0082, "rho": -0.4998, "theo": 10.448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-27T14:43:19", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "IAU281215C00080000", "bid": 9.9, "bid_size": 18.0, "ask": 14.0, "ask_size": 180.0, "iv": 0.2599, "open_interest": 774.0, "volume": 0.0, "delta": 0.6034, "gamma": 0.0144, "vega": 0.4154, "theta": -0.0054, "rho": 0.6994, "theo": 11.501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-10-29T15:33:05", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "IAU281215P00080000", "bid": 9.0, "bid_size": 176.0, "ask": 13.0, "ask_size": 12.0, "iv": 0.2479, "open_interest": 72.0, "volume": 0.0, "delta": -0.4969, "gamma": 0.0209, "vega": 0.393, "theta": -0.0084, "rho": -0.4938, "theo": 11.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.9, "last_trade_time": "2026-10-20T14:38:12", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "IAU281215C00081000", "bid": 9.5, "bid_size": 10.0, "ask": 13.5, "ask_size": 156.0, "iv": 0.2588, "open_interest": 17.0, "volume": 0.0, "delta": 0.5902, "gamma": 0.0145, "vega": 0.4188, "theta": -0.0054, "rho": 0.6872, "theo": 11.1042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.87, "last_trade_time": "2026-09-28T13:48:49", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "IAU281215P00081000", "bid": 9.5, "bid_size": 91.0, "ask": 13.5, "ask_size": 8.0, "iv": 0.2453, "open_interest": 64.0, "volume": 0.0, "delta": -0.5161, "gamma": 0.0214, "vega": 0.3942, "theta": -0.0085, "rho": -0.5105, "theo": 11.659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-08-17T11:35:34", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "IAU281215C00082000", "bid": 9.0, "bid_size": 20.0, "ask": 13.0, "ask_size": 162.0, "iv": 0.2562, "open_interest": 32.0, "volume": 0.0, "delta": 0.5771, "gamma": 0.0146, "vega": 0.4217, "theta": -0.0056, "rho": 0.6746, "theo": 10.7216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-10-26T12:39:18", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "IAU281215P00082000", "bid": 10.3, "bid_size": 10.0, "ask": 14.2, "ask_size": 30.0, "iv": 0.2486, "open_interest": 59.0, "volume": 0.0, "delta": -0.5351, "gamma": 0.0218, "vega": 0.3926, "theta": -0.0087, "rho": -0.4939, "theo": 12.2865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.8, "last_trade_time": "2026-10-16T14:47:14", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "IAU281215C00083000", "bid": 8.6, "bid_size": 156.0, "ask": 12.5, "ask_size": 13.0, "iv": 0.2545, "open_interest": 107.0, "volume": 0.0, "delta": 0.5642, "gamma": 0.0147, "vega": 0.4241, "theta": -0.0056, "rho": 0.6617, "theo": 10.3529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.35, "last_trade_time": "2026-10-26T12:39:18", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "IAU281215P00083000", "bid": 11.0, "bid_size": 19.0, "ask": 14.5, "ask_size": 6.0, "iv": 0.2448, "open_interest": 9.0, "volume": 0.0, "delta": -0.5547, "gamma": 0.0222, "vega": 0.3835, "theta": -0.0088, "rho": -0.5039, "theo": 12.9435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.21, "last_trade_time": "2026-10-16T15:50:01", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "IAU281215C00084000", "bid": 8.5, "bid_size": 12.0, "ask": 12.5, "ask_size": 303.0, "iv": 0.262, "open_interest": 49.0, "volume": 0.0, "delta": 0.5513, "gamma": 0.0147, "vega": 0.426, "theta": -0.0057, "rho": 0.6491, "theo": 9.9977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.69, "last_trade_time": "2026-10-22T10:06:38", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "IAU281215P00084000", "bid": 11.5, "bid_size": 168.0, "ask": 15.5, "ask_size": 12.0, "iv": 0.2473, "open_interest": 148.0, "volume": 0.0, "delta": -0.5739, "gamma": 0.0226, "vega": 0.3833, "theta": -0.0089, "rho": -0.5189, "theo": 13.6116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.1, "last_trade_time": "2026-10-20T12:17:02", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "IAU281215C00085000", "bid": 7.7, "bid_size": 264.0, "ask": 12.0, "ask_size": 136.0, "iv": 0.2551, "open_interest": 163.0, "volume": 0.0, "delta": 0.5386, "gamma": 0.0148, "vega": 0.4275, "theta": -0.0058, "rho": 0.6367, "theo": 9.6556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-10-30T09:30:01", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "IAU281215P00085000", "bid": 12.5, "bid_size": 340.0, "ask": 16.2, "ask_size": 407.0, "iv": 0.252, "open_interest": 413.0, "volume": 0.0, "delta": -0.593, "gamma": 0.0229, "vega": 0.3757, "theta": -0.009, "rho": -0.4885, "theo": 14.2985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.33, "last_trade_time": "2026-11-02T15:52:53", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "IAU281215C00086000", "bid": 7.6, "bid_size": 631.0, "ask": 11.5, "ask_size": 638.0, "iv": 0.2562, "open_interest": 104.0, "volume": 0.0, "delta": 0.5261, "gamma": 0.0148, "vega": 0.4286, "theta": -0.0059, "rho": 0.6242, "theo": 9.3261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.93, "last_trade_time": "2026-11-02T15:52:53", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "IAU281215P00086000", "bid": 13.0, "bid_size": 8.0, "ask": 16.7, "ask_size": 6.0, "iv": 0.2466, "open_interest": 33.0, "volume": 0.0, "delta": -0.6126, "gamma": 0.0233, "vega": 0.3644, "theta": -0.0092, "rho": -0.4998, "theo": 15.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-09-28T10:56:55", "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "IAU281215C00087000", "bid": 7.5, "bid_size": 15.0, "ask": 11.5, "ask_size": 318.0, "iv": 0.2628, "open_interest": 89.0, "volume": 0.0, "delta": 0.5138, "gamma": 0.0148, "vega": 0.4292, "theta": -0.0059, "rho": 0.6116, "theo": 9.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.55, "last_trade_time": "2026-10-23T14:45:37", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "IAU281215P00087000", "bid": 13.5, "bid_size": 31.0, "ask": 18.0, "ask_size": 11.0, "iv": 0.2519, "open_interest": 7.0, "volume": 0.0, "delta": -0.6318, "gamma": 0.0236, "vega": 0.3632, "theta": -0.0093, "rho": -0.5124, "theo": 15.7308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-07-23T15:36:51", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "IAU281215C00088000", "bid": 7.9, "bid_size": 8.0, "ask": 11.0, "ask_size": 183.0, "iv": 0.2692, "open_interest": 228.0, "volume": 0.0, "delta": 0.5017, "gamma": 0.0147, "vega": 0.4294, "theta": -0.006, "rho": 0.5987, "theo": 8.704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.52, "last_trade_time": "2026-10-28T11:33:08", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "IAU281215P00088000", "bid": 14.5, "bid_size": 5.0, "ask": 18.5, "ask_size": 10.0, "iv": 0.2527, "open_interest": 19.0, "volume": 0.0, "delta": -0.6509, "gamma": 0.0239, "vega": 0.3526, "theta": -0.0094, "rho": -0.4718, "theo": 16.4714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-08-26T09:51:47", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "IAU281215C00089000", "bid": 6.6, "bid_size": 13.0, "ask": 10.5, "ask_size": 183.0, "iv": 0.2556, "open_interest": 53.0, "volume": 0.0, "delta": 0.4898, "gamma": 0.0147, "vega": 0.4292, "theta": -0.006, "rho": 0.586, "theo": 8.4108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.13, "last_trade_time": "2026-10-22T09:59:04", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "IAU281215P00089000", "bid": 15.0, "bid_size": 11.0, "ask": 19.4, "ask_size": 8.0, "iv": 0.2514, "open_interest": 9.0, "volume": 0.0, "delta": -0.6703, "gamma": 0.0242, "vega": 0.3368, "theta": -0.0094, "rho": -0.4784, "theo": 17.2338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.57, "last_trade_time": "2026-07-14T10:39:33", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "IAU281215C00090000", "bid": 6.5, "bid_size": 11.0, "ask": 10.5, "ask_size": 320.0, "iv": 0.2616, "open_interest": 122.0, "volume": 0.0, "delta": 0.478, "gamma": 0.0146, "vega": 0.4288, "theta": -0.0061, "rho": 0.5736, "theo": 8.129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-10-30T13:59:42", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "IAU281215P00090000", "bid": 16.0, "bid_size": 5.0, "ask": 20.0, "ask_size": 6.0, "iv": 0.2527, "open_interest": 30.0, "volume": 0.0, "delta": -0.6892, "gamma": 0.0245, "vega": 0.3339, "theta": -0.0095, "rho": -0.4903, "theo": 18.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.35, "last_trade_time": "2026-10-30T14:07:01", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "IAU281215C00091000", "bid": 6.0, "bid_size": 9.0, "ask": 10.0, "ask_size": 313.0, "iv": 0.2568, "open_interest": 51.0, "volume": 0.0, "delta": 0.4665, "gamma": 0.0146, "vega": 0.428, "theta": -0.0061, "rho": 0.5615, "theo": 7.8579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.46, "last_trade_time": "2026-10-22T10:03:00", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "IAU281215P00091000", "bid": 16.5, "bid_size": 12.0, "ask": 20.7, "ask_size": 6.0, "iv": 0.247, "open_interest": 8.0, "volume": 0.0, "delta": -0.7081, "gamma": 0.0249, "vega": 0.3242, "theta": -0.0096, "rho": -0.4313, "theo": 18.7928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.95, "last_trade_time": "2026-07-14T14:58:08", "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "IAU281215C00092000", "bid": 6.0, "bid_size": 247.0, "ask": 10.0, "ask_size": 420.0, "iv": 0.2635, "open_interest": 51.0, "volume": 0.0, "delta": 0.4553, "gamma": 0.0145, "vega": 0.4268, "theta": -0.0061, "rho": 0.5495, "theo": 7.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.94, "last_trade_time": "2026-10-22T09:58:37", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "IAU281215P00092000", "bid": 17.5, "bid_size": 9.0, "ask": 21.5, "ask_size": 11.0, "iv": 0.2504, "open_interest": 14.0, "volume": 0.0, "delta": -0.7273, "gamma": 0.0252, "vega": 0.2995, "theta": -0.0097, "rho": -0.4367, "theo": 19.6059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.1, "last_trade_time": "2026-06-15T14:33:48", "percent_change": 0.0, "prev_day_close": 19.1500005722046}, {"option": "IAU281215C00093000", "bid": 5.5, "bid_size": 295.0, "ask": 9.4, "ask_size": 365.0, "iv": 0.2571, "open_interest": 50.0, "volume": 0.0, "delta": 0.4442, "gamma": 0.0144, "vega": 0.4254, "theta": -0.0061, "rho": 0.5375, "theo": 7.3467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.62, "last_trade_time": "2026-10-22T09:59:28", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "IAU281215P00093000", "bid": 18.0, "bid_size": 14.0, "ask": 22.2, "ask_size": 6.0, "iv": 0.2427, "open_interest": 11.0, "volume": 0.0, "delta": -0.7459, "gamma": 0.0254, "vega": 0.2942, "theta": -0.0098, "rho": -0.4468, "theo": 20.4261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-06-15T14:34:12", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "IAU281215C00094000", "bid": 5.3, "bid_size": 10.0, "ask": 9.0, "ask_size": 456.0, "iv": 0.2563, "open_interest": 696.0, "volume": 0.0, "delta": 0.4334, "gamma": 0.0143, "vega": 0.4236, "theta": -0.0062, "rho": 0.5254, "theo": 7.106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.36, "last_trade_time": "2026-10-22T09:59:28", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "IAU281215P00094000", "bid": 19.0, "bid_size": 7.0, "ask": 23.0, "ask_size": 8.0, "iv": 0.245, "open_interest": 4.0, "volume": 0.0, "delta": -0.7639, "gamma": 0.0256, "vega": 0.289, "theta": -0.0098, "rho": -0.3943, "theo": 21.2552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.52, "last_trade_time": "2026-07-24T15:13:22", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "IAU281215C00095000", "bid": 5.0, "bid_size": 14.0, "ask": 9.0, "ask_size": 370.0, "iv": 0.2589, "open_interest": 42.0, "volume": 0.0, "delta": 0.4229, "gamma": 0.0142, "vega": 0.4215, "theta": -0.0062, "rho": 0.5135, "theo": 6.8748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.68, "last_trade_time": "2026-10-28T12:50:19", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "IAU281215P00095000", "bid": 19.5, "bid_size": 85.0, "ask": 23.9, "ask_size": 5.0, "iv": 0.2381, "open_interest": 82.0, "volume": 0.0, "delta": -0.783, "gamma": 0.026, "vega": 0.2619, "theta": -0.01, "rho": -0.3778, "theo": 22.1116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.1, "last_trade_time": "2026-10-29T15:30:24", "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "IAU281215C00096000", "bid": 4.7, "bid_size": 24.0, "ask": 8.5, "ask_size": 339.0, "iv": 0.2553, "open_interest": 50.0, "volume": 0.0, "delta": 0.4126, "gamma": 0.0141, "vega": 0.4193, "theta": -0.0062, "rho": 0.5019, "theo": 6.6527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.81, "last_trade_time": "2026-10-22T09:59:44", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "IAU281215P00096000", "bid": 20.5, "bid_size": 15.0, "ask": 24.5, "ask_size": 8.0, "iv": 0.2327, "open_interest": 4.0, "volume": 0.0, "delta": -0.8012, "gamma": 0.0262, "vega": 0.245, "theta": -0.01, "rho": -0.38, "theo": 22.9786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.9, "last_trade_time": "2026-07-24T12:40:18", "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "IAU281215C00097000", "bid": 4.5, "bid_size": 22.0, "ask": 8.5, "ask_size": 382.0, "iv": 0.2587, "open_interest": 42.0, "volume": 0.0, "delta": 0.4025, "gamma": 0.014, "vega": 0.4168, "theta": -0.0062, "rho": 0.4908, "theo": 6.4393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-30T09:30:16", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "IAU281215P00097000", "bid": 21.5, "bid_size": 6.0, "ask": 25.5, "ask_size": 7.0, "iv": 0.2386, "open_interest": 29.0, "volume": 0.0, "delta": -0.8189, "gamma": 0.0264, "vega": 0.2408, "theta": -0.0101, "rho": -0.3777, "theo": 23.8495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.4, "last_trade_time": "2026-07-30T15:54:31", "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "IAU281215C00098000", "bid": 5.2, "bid_size": 32.0, "ask": 7.0, "ask_size": 11.0, "iv": 0.2547, "open_interest": 50.0, "volume": 0.0, "delta": 0.3927, "gamma": 0.0138, "vega": 0.4142, "theta": -0.0062, "rho": 0.4799, "theo": 6.2342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.33, "last_trade_time": "2026-10-22T09:59:47", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "IAU281215P00098000", "bid": 22.2, "bid_size": 6.0, "ask": 26.4, "ask_size": 7.0, "iv": 0.2263, "open_interest": 18.0, "volume": 0.0, "delta": -0.837, "gamma": 0.0265, "vega": 0.2217, "theta": -0.0104, "rho": -0.2816, "theo": 24.7408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.06, "last_trade_time": "2026-07-17T15:01:48", "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "IAU281215C00099000", "bid": 4.1, "bid_size": 11.0, "ask": 8.0, "ask_size": 399.0, "iv": 0.259, "open_interest": 87.0, "volume": 0.0, "delta": 0.3831, "gamma": 0.0137, "vega": 0.4114, "theta": -0.0062, "rho": 0.4692, "theo": 6.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.08, "last_trade_time": "2026-10-22T09:59:47", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "IAU281215P00099000", "bid": 23.1, "bid_size": 7.0, "ask": 27.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.8551, "gamma": 0.0267, "vega": 0.1884, "theta": -0.0105, "rho": -0.2846, "theo": 25.6522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-04-28T13:40:13", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "IAU281215C00100000", "bid": 5.0, "bid_size": 470.0, "ask": 6.4, "ask_size": 24.0, "iv": 0.2558, "open_interest": 2629.0, "volume": 0.0, "delta": 0.3737, "gamma": 0.0136, "vega": 0.4084, "theta": -0.0061, "rho": 0.4584, "theo": 5.8475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-11-02T10:20:54", "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "IAU281215P00100000", "bid": 24.0, "bid_size": 20.0, "ask": 28.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -0.8724, "gamma": 0.0268, "vega": 0.1768, "theta": -0.0105, "rho": -0.2897, "theo": 26.5671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-08-25T11:03:54", "percent_change": 0.0, "prev_day_close": 26.0999994277954}, {"option": "IAU281215C00101000", "bid": 3.7, "bid_size": 307.0, "ask": 7.5, "ask_size": 437.0, "iv": 0.2585, "open_interest": 42.0, "volume": 0.0, "delta": 0.3646, "gamma": 0.0134, "vega": 0.4051, "theta": -0.0061, "rho": 0.4478, "theo": 5.6655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.48, "last_trade_time": "2026-10-22T09:59:12", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "IAU281215P00101000", "bid": 25.0, "bid_size": 13.0, "ask": 29.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.889, "gamma": 0.0269, "vega": 0.1745, "theta": -0.0106, "rho": -0.2669, "theo": 27.4853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.15, "last_trade_time": "2026-04-28T13:45:05", "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "IAU281215C00102000", "bid": 3.6, "bid_size": 22.0, "ask": 7.5, "ask_size": 437.0, "iv": 0.2624, "open_interest": 73.0, "volume": 0.0, "delta": 0.3557, "gamma": 0.0133, "vega": 0.4017, "theta": -0.0061, "rho": 0.4373, "theo": 5.4906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.22, "last_trade_time": "2026-10-22T09:59:12", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "IAU281215P00102000", "bid": 26.0, "bid_size": 14.0, "ask": 30.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9035, "gamma": 0.0258, "vega": 0.1491, "theta": -0.0107, "rho": -0.1655, "theo": 28.4282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.2, "last_trade_time": "2026-09-11T14:06:21", "percent_change": 0.0, "prev_day_close": 27.8999996185303}, {"option": "IAU281215C00103000", "bid": 3.4, "bid_size": 14.0, "ask": 7.3, "ask_size": 415.0, "iv": 0.2623, "open_interest": 39.0, "volume": 0.0, "delta": 0.3471, "gamma": 0.0131, "vega": 0.3982, "theta": -0.0061, "rho": 0.4273, "theo": 5.3226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-30T13:54:51", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "IAU281215P00103000", "bid": 26.5, "bid_size": 12.0, "ask": 31.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9166, "gamma": 0.0242, "vega": 0.1142, "theta": -0.0108, "rho": -0.1621, "theo": 29.3844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.38, "last_trade_time": "2026-08-31T14:16:48", "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "IAU281215C00104000", "bid": 3.2, "bid_size": 8.0, "ask": 7.0, "ask_size": 429.0, "iv": 0.2609, "open_interest": 38.0, "volume": 0.0, "delta": 0.3387, "gamma": 0.0129, "vega": 0.3946, "theta": -0.0061, "rho": 0.4176, "theo": 5.161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.96, "last_trade_time": "2026-10-22T09:59:41", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "IAU281215P00104000", "bid": 27.5, "bid_size": 5.0, "ask": 32.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.929, "gamma": 0.0226, "vega": 0.0978, "theta": -0.0108, "rho": -0.1646, "theo": 30.3435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.93, "last_trade_time": "2026-08-31T15:35:21", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "IAU281215C00105000", "bid": 3.1, "bid_size": 11.0, "ask": 6.9, "ask_size": 473.0, "iv": 0.263, "open_interest": 96.0, "volume": 0.0, "delta": 0.3305, "gamma": 0.0128, "vega": 0.391, "theta": -0.006, "rho": 0.4082, "theo": 5.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.77, "last_trade_time": "2026-10-22T10:07:31", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "IAU281215P00105000", "bid": 28.5, "bid_size": 5.0, "ask": 33.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9409, "gamma": 0.0212, "vega": 0.0952, "theta": -0.0108, "rho": -0.1454, "theo": 31.3037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.8, "last_trade_time": "2026-07-15T14:55:37", "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "IAU281215C00106000", "bid": 3.0, "bid_size": 12.0, "ask": 6.7, "ask_size": 429.0, "iv": 0.2638, "open_interest": 55.0, "volume": 0.0, "delta": 0.3225, "gamma": 0.0126, "vega": 0.3874, "theta": -0.006, "rho": 0.399, "theo": 4.8562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.59, "last_trade_time": "2026-10-22T10:01:56", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "IAU281215P00106000", "bid": 29.5, "bid_size": 5.0, "ask": 34.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9508, "gamma": 0.0188, "vega": 0.0737, "theta": -0.01, "rho": 0.0, "theo": 32.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.45, "last_trade_time": "2026-04-28T13:53:22", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "IAU281215C00107000", "bid": 2.8, "bid_size": 371.0, "ask": 6.5, "ask_size": 473.0, "iv": 0.2631, "open_interest": 28.0, "volume": 0.0, "delta": 0.3147, "gamma": 0.0124, "vega": 0.3836, "theta": -0.006, "rho": 0.39, "theo": 4.7124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.37, "last_trade_time": "2026-10-22T09:59:35", "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "IAU281215P00107000", "bid": 30.6, "bid_size": 1.0, "ask": 35.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9591, "gamma": 0.0156, "vega": 0.0351, "theta": -0.01, "rho": 0.0, "theo": 33.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.11, "last_trade_time": "2026-08-21T13:21:14", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "IAU281215C00108000", "bid": 2.65, "bid_size": 368.0, "ask": 6.4, "ask_size": 494.0, "iv": 0.2643, "open_interest": 79.0, "volume": 0.0, "delta": 0.3072, "gamma": 0.0123, "vega": 0.3796, "theta": -0.0059, "rho": 0.381, "theo": 4.5741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.17, "last_trade_time": "2026-10-22T10:08:06", "percent_change": 0.0, "prev_day_close": 4.75000011920929}, {"option": "IAU281215P00108000", "bid": 31.5, "bid_size": 5.0, "ask": 36.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.967, "gamma": 0.0125, "vega": 0.002, "theta": -0.01, "rho": 0.0, "theo": 34.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.39, "last_trade_time": "2026-05-22T10:37:04", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "IAU281215C00109000", "bid": 2.55, "bid_size": 27.0, "ask": 6.3, "ask_size": 444.0, "iv": 0.2659, "open_interest": 77.0, "volume": 0.0, "delta": 0.2999, "gamma": 0.0121, "vega": 0.3756, "theta": -0.0059, "rho": 0.3721, "theo": 4.4411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.09, "last_trade_time": "2026-10-22T09:59:08", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "IAU281215P00109000", "bid": 32.5, "bid_size": 3.0, "ask": 37.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9746, "gamma": 0.0096, "vega": 0.0, "theta": -0.01, "rho": 0.0, "theo": 35.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.32, "last_trade_time": "2026-08-11T12:09:47", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "IAU281215C00110000", "bid": 2.4, "bid_size": 377.0, "ask": 6.2, "ask_size": 505.0, "iv": 0.2668, "open_interest": 142.0, "volume": 0.0, "delta": 0.2928, "gamma": 0.0119, "vega": 0.3715, "theta": -0.0059, "rho": 0.3635, "theo": 4.3131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-28T12:32:52", "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "IAU281215P00110000", "bid": 33.5, "bid_size": 5.0, "ask": 38.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9817, "gamma": 0.0069, "vega": 0.0, "theta": -0.01, "rho": 0.0, "theo": 36.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-09-24T10:33:23", "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "IAU281215C00111000", "bid": 2.25, "bid_size": 367.0, "ask": 6.0, "ask_size": 455.0, "iv": 0.2662, "open_interest": 79.0, "volume": 0.0, "delta": 0.2858, "gamma": 0.0118, "vega": 0.3674, "theta": -0.0058, "rho": 0.3552, "theo": 4.19, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.06, "last_trade_time": "2026-10-22T09:59:15", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "IAU281215P00111000", "bid": 34.5, "bid_size": 4.0, "ask": 39.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0053, "vega": 0.0, "theta": -0.01, "rho": 0.0, "theo": 37.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.4, "last_trade_time": "2026-04-28T13:56:45", "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "IAU281215C00112000", "bid": 2.15, "bid_size": 8.0, "ask": 6.0, "ask_size": 527.0, "iv": 0.2689, "open_interest": 566.0, "volume": 0.0, "delta": 0.2791, "gamma": 0.0116, "vega": 0.3633, "theta": -0.0058, "rho": 0.3473, "theo": 4.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.81, "last_trade_time": "2026-10-30T13:10:51", "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "IAU281215P00112000", "bid": 35.5, "bid_size": 5.0, "ask": 40.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0038, "vega": 0.0, "theta": -0.01, "rho": 0.0, "theo": 38.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.15, "last_trade_time": "2026-04-28T13:57:43", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "IAU281215C00113000", "bid": 2.05, "bid_size": 348.0, "ask": 5.9, "ask_size": 477.0, "iv": 0.2701, "open_interest": 34.0, "volume": 0.0, "delta": 0.2726, "gamma": 0.0114, "vega": 0.3593, "theta": -0.0057, "rho": 0.3396, "theo": 3.9574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.53, "last_trade_time": "2026-10-22T09:59:18", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "IAU281215P00113000", "bid": 36.5, "bid_size": 5.0, "ask": 41.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0024, "vega": 0.0, "theta": -0.01, "rho": 0.0, "theo": 39.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.8, "last_trade_time": "2026-05-15T15:59:13", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "IAU281215C00114000", "bid": 1.95, "bid_size": 356.0, "ask": 5.8, "ask_size": 456.0, "iv": 0.2712, "open_interest": 36.0, "volume": 0.0, "delta": 0.2662, "gamma": 0.0113, "vega": 0.3552, "theta": -0.0057, "rho": 0.3321, "theo": 3.8474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.39, "last_trade_time": "2026-10-22T10:04:56", "percent_change": 0.0, "prev_day_close": 4.02499985694885}, {"option": "IAU281215P00114000", "bid": 37.5, "bid_size": 5.0, "ask": 42.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0011, "vega": 0.0, "theta": -0.01, "rho": 0.0, "theo": 40.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.85, "last_trade_time": "2026-04-28T14:00:02", "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "IAU281215C00115000", "bid": 1.95, "bid_size": 324.0, "ask": 5.5, "ask_size": 435.0, "iv": 0.2708, "open_interest": 56.0, "volume": 0.0, "delta": 0.2601, "gamma": 0.0111, "vega": 0.3512, "theta": -0.0056, "rho": 0.3247, "theo": 3.7413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-10-22T10:04:56", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "IAU281215P00115000", "bid": 38.5, "bid_size": 5.0, "ask": 43.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.01, "rho": 0.0, "theo": 41.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.4, "last_trade_time": "2026-05-12T15:46:19", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "IAU281215C00116000", "bid": 1.65, "bid_size": 11.0, "ask": 5.5, "ask_size": 428.0, "iv": 0.2702, "open_interest": 32.0, "volume": 0.0, "delta": 0.2541, "gamma": 0.0109, "vega": 0.3471, "theta": -0.0056, "rho": 0.3175, "theo": 3.6392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.16, "last_trade_time": "2026-10-22T09:58:47", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "IAU281215P00116000", "bid": 39.5, "bid_size": 5.0, "ask": 44.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.01, "rho": 0.0, "theo": 42.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.75, "last_trade_time": "2026-04-28T14:03:07", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "IAU281215C00117000", "bid": 1.55, "bid_size": 17.0, "ask": 5.5, "ask_size": 450.0, "iv": 0.2725, "open_interest": 35.0, "volume": 0.0, "delta": 0.2482, "gamma": 0.0108, "vega": 0.3429, "theta": -0.0056, "rho": 0.3104, "theo": 3.5407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.01, "last_trade_time": "2026-10-22T10:04:59", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "IAU281215P00117000", "bid": 40.5, "bid_size": 3.0, "ask": 45.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.01, "rho": 0.0, "theo": 43.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.45, "last_trade_time": "2026-04-28T14:04:11", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "IAU281215C00118000", "bid": 1.5, "bid_size": 11.0, "ask": 5.5, "ask_size": 442.0, "iv": 0.2754, "open_interest": 42.0, "volume": 0.0, "delta": 0.2426, "gamma": 0.0106, "vega": 0.3387, "theta": -0.0055, "rho": 0.3034, "theo": 3.4459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.93, "last_trade_time": "2026-10-22T10:04:59", "percent_change": 0.0, "prev_day_close": 3.69999998807907}, {"option": "IAU281215P00118000", "bid": 41.6, "bid_size": 1.0, "ask": 46.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.01, "rho": 0.0, "theo": 44.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.45, "last_trade_time": "2026-04-28T14:05:33", "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "IAU281215C00119000", "bid": 1.5, "bid_size": 246.0, "ask": 5.0, "ask_size": 338.0, "iv": 0.2714, "open_interest": 0.0, "volume": 0.0, "delta": 0.2371, "gamma": 0.0104, "vega": 0.3345, "theta": -0.0055, "rho": 0.2966, "theo": 3.3544, "change": 0.0, "open": 0.0, "high": 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": "IAU281215P00119000", "bid": 42.5, "bid_size": 3.0, "ask": 47.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.01, "rho": 0.0, "theo": 45.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.1, "last_trade_time": "2026-04-28T14:08:01", "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "IAU281215C00120000", "bid": 2.0, "bid_size": 13.0, "ask": 4.2, "ask_size": 138.0, "iv": 0.2703, "open_interest": 53.0, "volume": 0.0, "delta": 0.2317, "gamma": 0.0103, "vega": 0.3304, "theta": -0.0054, "rho": 0.29, "theo": 3.2663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-22T10:21:44", "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "IAU281215P00120000", "bid": 43.5, "bid_size": 3.0, "ask": 48.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.01, "rho": 0.0, "theo": 46.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-06-05T09:30:01", "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "IAU281215C00125000", "bid": 1.0, "bid_size": 11.0, "ask": 5.0, "ask_size": 480.0, "iv": 0.2838, "open_interest": 181.0, "volume": 0.0, "delta": 0.2072, "gamma": 0.0095, "vega": 0.3104, "theta": -0.0052, "rho": 0.2604, "theo": 2.8694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-22T13:56:52", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "IAU281215P00125000", "bid": 48.5, "bid_size": 3.0, "ask": 53.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.01, "rho": 0.0, "theo": 51.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.7, "last_trade_time": "2026-04-28T14:10:23", "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "IAU281215C00130000", "bid": 1.0, "bid_size": 7.0, "ask": 5.0, "ask_size": 474.0, "iv": 0.2994, "open_interest": 10.0, "volume": 0.0, "delta": 0.1859, "gamma": 0.0087, "vega": 0.291, "theta": -0.0049, "rho": 0.2339, "theo": 2.5354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-06T11:49:29", "percent_change": 0.0, "prev_day_close": 2.90000000596046}, {"option": "IAU281215P00130000", "bid": 53.5, "bid_size": 3.0, "ask": 58.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.01, "rho": 0.0, "theo": 56.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.7, "last_trade_time": "2026-04-16T14:01:35", "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "IAU281215C00135000", "bid": 0.5, "bid_size": 414.0, "ask": 4.8, "ask_size": 587.0, "iv": 0.3021, "open_interest": 46.0, "volume": 0.0, "delta": 0.1675, "gamma": 0.0081, "vega": 0.2727, "theta": -0.0047, "rho": 0.2112, "theo": 2.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-20T09:36:10", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "IAU281215P00135000", "bid": 58.5, "bid_size": 3.0, "ask": 63.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.01, "rho": 0.0, "theo": 61.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.71, "last_trade_time": "2026-03-13T14:48:01", "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "IAU281215C00140000", "bid": 0.5, "bid_size": 814.0, "ask": 4.7, "ask_size": 1003.0, "iv": 0.314, "open_interest": 50.0, "volume": 0.0, "delta": 0.1514, "gamma": 0.0074, "vega": 0.2557, "theta": -0.0045, "rho": 0.1911, "theo": 2.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-23T11:54:57", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "IAU281215P00140000", "bid": 63.5, "bid_size": 5.0, "ask": 68.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.01, "rho": 0.0, "theo": 66.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.57, "last_trade_time": "2026-03-16T10:39:06", "percent_change": 0.0, "prev_day_close": 66.0}, {"option": "IAU281215C00145000", "bid": 1.0, "bid_size": 822.0, "ask": 4.9, "ask_size": 1089.0, "iv": 0.3395, "open_interest": 626.0, "volume": 1.0, "delta": 0.1373, "gamma": 0.0069, "vega": 0.2395, "theta": -0.0042, "rho": 0.1734, "theo": 1.8061, "change": -1.08, "open": 1.87, "high": 1.87, "low": 1.87, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-11-03T11:39:18", "percent_change": -36.6102, "prev_day_close": 2.95000004768372}, {"option": "IAU281215P00145000", "bid": 68.5, "bid_size": 5.0, "ask": 73.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.01, "rho": 0.0, "theo": 71.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.3, "last_trade_time": "2026-08-06T12:50:26", "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "IAU290119C00040000", "bid": 36.7, "bid_size": 42.0, "ask": 39.5, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": 0.9725, "gamma": 0.0021, "vega": 0.0783, "theta": 0.0, "rho": 0.7348, "theo": 38.5601, "change": 0.05, "open": 39.0, "high": 39.0, "low": 38.8, "tick": "down", "last_trade_price": 38.8, "last_trade_time": "2026-11-03T11:31:11", "percent_change": 0.129032, "prev_day_close": 38.75}, {"option": "IAU290119P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 104.0, "iv": 0.4524, "open_interest": 0.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0023, "vega": 0.0821, "theta": -0.0014, "rho": -0.0554, "theo": 0.4636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IAU290119C00045000", "bid": 32.5, "bid_size": 77.0, "ask": 35.5, "ask_size": 77.0, "iv": 0.241, "open_interest": 6.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.0033, "vega": 0.1142, "theta": 0.0, "rho": 0.798, "theo": 34.3699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.65, "last_trade_time": "2026-10-22T14:15:25", "percent_change": 0.0, "prev_day_close": 34.7000007629394}, {"option": "IAU290119P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 105.0, "iv": 0.3915, "open_interest": 0.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.0036, "vega": 0.1202, "theta": -0.002, "rho": -0.0879, "theo": 0.7737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IAU290119C00050000", "bid": 28.2, "bid_size": 78.0, "ask": 31.5, "ask_size": 79.0, "iv": 0.2359, "open_interest": 5.0, "volume": 0.0, "delta": 0.9284, "gamma": 0.0047, "vega": 0.1583, "theta": 0.0, "rho": 0.8455, "theo": 30.3274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.25, "last_trade_time": "2026-10-30T10:49:51", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "IAU290119P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 688.0, "iv": 0.3044, "open_interest": 0.0, "volume": 0.0, "delta": -0.0819, "gamma": 0.0054, "vega": 0.1673, "theta": -0.0027, "rho": -0.133, "theo": 1.2489, "change": 0.0, "open": 0.0, "high": 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": "IAU290119C00055000", "bid": 25.4, "bid_size": 5.0, "ask": 27.9, "ask_size": 128.0, "iv": 0.2706, "open_interest": 1.0, "volume": 0.0, "delta": 0.8937, "gamma": 0.0065, "vega": 0.2088, "theta": 0.0, "rho": 0.8741, "theo": 26.4846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.75, "last_trade_time": "2026-10-29T14:05:47", "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "IAU290119P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 702.0, "iv": 0.2671, "open_interest": 2.0, "volume": 0.0, "delta": -0.1219, "gamma": 0.0075, "vega": 0.2216, "theta": -0.0036, "rho": -0.1908, "theo": 1.9525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-29T13:26:35", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "IAU290119C00060000", "bid": 21.2, "bid_size": 129.0, "ask": 23.0, "ask_size": 1.0, "iv": 0.2245, "open_interest": 9.0, "volume": 4.0, "delta": 0.8498, "gamma": 0.0084, "vega": 0.2625, "theta": -0.0013, "rho": 0.8819, "theo": 22.8975, "change": -1.2, "open": 22.5, "high": 22.5, "low": 22.5, "tick": "no_change", "last_trade_price": 22.5, "last_trade_time": "2026-11-03T12:43:02", "percent_change": -5.06329, "prev_day_close": 23.6999998092651}, {"option": "IAU290119P00060000", "bid": 0.95, "bid_size": 391.0, "ask": 4.4, "ask_size": 333.0, "iv": 0.2464, "open_interest": 8.0, "volume": 0.0, "delta": -0.1742, "gamma": 0.01, "vega": 0.2782, "theta": -0.0046, "rho": -0.2623, "theo": 2.9557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.66, "last_trade_time": "2026-10-28T15:24:34", "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "IAU290119C00065000", "bid": 17.8, "bid_size": 288.0, "ask": 21.5, "ask_size": 427.0, "iv": 0.2538, "open_interest": 150.0, "volume": 10.0, "delta": 0.7972, "gamma": 0.0102, "vega": 0.3148, "theta": -0.0025, "rho": 0.8686, "theo": 19.6183, "change": 0.23, "open": 19.43, "high": 19.43, "low": 19.43, "tick": "down", "last_trade_price": 19.43, "last_trade_time": "2026-11-03T13:23:22", "percent_change": 1.19792, "prev_day_close": 19.1999998092651}, {"option": "IAU290119P00065000", "bid": 2.2, "bid_size": 428.0, "ask": 6.3, "ask_size": 364.0, "iv": 0.2503, "open_interest": 3.0, "volume": 0.0, "delta": -0.2389, "gamma": 0.0128, "vega": 0.332, "theta": -0.0055, "rho": -0.3354, "theo": 4.3296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-30T15:30:09", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "IAU290119C00066000", "bid": 17.2, "bid_size": 169.0, "ask": 21.0, "ask_size": 389.0, "iv": 0.2552, "open_interest": 60.0, "volume": 0.0, "delta": 0.7858, "gamma": 0.0106, "vega": 0.3247, "theta": -0.0027, "rho": 0.8638, "theo": 19.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-10-28T14:19:10", "percent_change": 0.0, "prev_day_close": 19.2999992370605}, {"option": "IAU290119P00066000", "bid": 2.55, "bid_size": 423.0, "ask": 6.5, "ask_size": 248.0, "iv": 0.2483, "open_interest": 0.0, "volume": 0.0, "delta": -0.2534, "gamma": 0.0133, "vega": 0.3408, "theta": -0.0057, "rho": -0.3544, "theo": 4.6556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "IAU290119C00067000", "bid": 16.7, "bid_size": 204.0, "ask": 20.5, "ask_size": 284.0, "iv": 0.2576, "open_interest": 104.0, "volume": 0.0, "delta": 0.7741, "gamma": 0.011, "vega": 0.3344, "theta": -0.0029, "rho": 0.858, "theo": 18.4019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.91, "last_trade_time": "2026-10-28T14:19:10", "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "IAU290119P00067000", "bid": 3.0, "bid_size": 275.0, "ask": 7.0, "ask_size": 8.0, "iv": 0.2517, "open_interest": 4.0, "volume": 0.0, "delta": -0.2681, "gamma": 0.0139, "vega": 0.3501, "theta": -0.0059, "rho": -0.3675, "theo": 4.9966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-28T14:14:33", "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "IAU290119C00068000", "bid": 16.1, "bid_size": 420.0, "ask": 20.0, "ask_size": 536.0, "iv": 0.258, "open_interest": 265.0, "volume": 0.0, "delta": 0.7622, "gamma": 0.0113, "vega": 0.3438, "theta": -0.0031, "rho": 0.8512, "theo": 17.8152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-11-02T14:12:19", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "IAU290119P00068000", "bid": 3.5, "bid_size": 24.0, "ask": 7.5, "ask_size": 21.0, "iv": 0.2551, "open_interest": 0.0, "volume": 0.0, "delta": -0.2835, "gamma": 0.0144, "vega": 0.3583, "theta": -0.0061, "rho": -0.3838, "theo": 5.3582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "IAU290119C00069000", "bid": 15.6, "bid_size": 336.0, "ask": 19.5, "ask_size": 515.0, "iv": 0.2594, "open_interest": 226.0, "volume": 0.0, "delta": 0.7501, "gamma": 0.0116, "vega": 0.3527, "theta": -0.0033, "rho": 0.844, "theo": 17.2432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.65, "last_trade_time": "2026-10-28T14:21:31", "percent_change": 0.0, "prev_day_close": 17.5499997138977}, {"option": "IAU290119P00069000", "bid": 4.0, "bid_size": 350.0, "ask": 7.8, "ask_size": 223.0, "iv": 0.2552, "open_interest": 1.0, "volume": 0.0, "delta": -0.2991, "gamma": 0.015, "vega": 0.3668, "theta": -0.0063, "rho": -0.4022, "theo": 5.736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.21, "last_trade_time": "2026-09-22T13:04:57", "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "IAU290119C00070000", "bid": 16.0, "bid_size": 93.0, "ask": 17.6, "ask_size": 90.0, "iv": 0.2535, "open_interest": 255.0, "volume": 1.0, "delta": 0.7378, "gamma": 0.0119, "vega": 0.3612, "theta": -0.0035, "rho": 0.8364, "theo": 16.6857, "change": -1.0, "open": 16.5, "high": 16.5, "low": 16.5, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-11-03T11:33:00", "percent_change": -5.71429, "prev_day_close": 17.5}, {"option": "IAU290119P00070000", "bid": 5.3, "bid_size": 47.0, "ask": 6.6, "ask_size": 5.0, "iv": 0.2454, "open_interest": 7.0, "volume": 1.0, "delta": -0.3153, "gamma": 0.0155, "vega": 0.3739, "theta": -0.0065, "rho": -0.4125, "theo": 6.1354, "change": 0.25, "open": 6.35, "high": 6.35, "low": 6.35, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-11-03T13:36:15", "percent_change": 4.09836, "prev_day_close": 6.09999990463257}, {"option": "IAU290119C00071000", "bid": 14.5, "bid_size": 465.0, "ask": 18.5, "ask_size": 672.0, "iv": 0.2597, "open_interest": 237.0, "volume": 0.0, "delta": 0.7253, "gamma": 0.0122, "vega": 0.3694, "theta": -0.0037, "rho": 0.8282, "theo": 16.1427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.75, "last_trade_time": "2026-10-30T14:39:00", "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "IAU290119P00071000", "bid": 5.0, "bid_size": 226.0, "ask": 8.7, "ask_size": 243.0, "iv": 0.2579, "open_interest": 1.0, "volume": 0.0, "delta": -0.3318, "gamma": 0.0161, "vega": 0.3807, "theta": -0.0067, "rho": -0.4304, "theo": 6.5515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-21T10:26:39", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "IAU290119C00072000", "bid": 14.0, "bid_size": 192.0, "ask": 18.0, "ask_size": 598.0, "iv": 0.26, "open_interest": 146.0, "volume": 0.0, "delta": 0.7127, "gamma": 0.0125, "vega": 0.3772, "theta": -0.0039, "rho": 0.819, "theo": 15.6145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-10-30T15:53:55", "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "IAU290119P00072000", "bid": 5.0, "bid_size": 441.0, "ask": 9.0, "ask_size": 207.0, "iv": 0.2502, "open_interest": 6.0, "volume": 0.0, "delta": -0.3485, "gamma": 0.0166, "vega": 0.386, "theta": -0.0069, "rho": -0.436, "theo": 6.9862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-10-30T09:30:03", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "IAU290119C00073000", "bid": 13.5, "bid_size": 337.0, "ask": 15.9, "ask_size": 75.0, "iv": 0.2392, "open_interest": 177.0, "volume": 1.0, "delta": 0.6999, "gamma": 0.0127, "vega": 0.3847, "theta": -0.0041, "rho": 0.8092, "theo": 15.1012, "change": -0.6, "open": 15.0, "high": 15.0, "low": 15.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-11-03T14:01:35", "percent_change": -3.84616, "prev_day_close": 15.6000003814697}, {"option": "IAU290119P00073000", "bid": 5.5, "bid_size": 154.0, "ask": 9.5, "ask_size": 60.0, "iv": 0.2511, "open_interest": 0.0, "volume": 0.0, "delta": -0.3658, "gamma": 0.0172, "vega": 0.3916, "theta": -0.0071, "rho": -0.4546, "theo": 7.4416, "change": 0.0, "open": 0.0, "high": 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": "IAU290119C00074000", "bid": 13.6, "bid_size": 250.0, "ask": 16.6, "ask_size": 339.0, "iv": 0.2622, "open_interest": 257.0, "volume": 0.0, "delta": 0.6871, "gamma": 0.013, "vega": 0.3915, "theta": -0.0042, "rho": 0.7992, "theo": 14.6027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.47, "last_trade_time": "2026-10-30T14:34:54", "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "IAU290119P00074000", "bid": 6.1, "bid_size": 181.0, "ask": 9.1, "ask_size": 10.0, "iv": 0.2415, "open_interest": 0.0, "volume": 0.0, "delta": -0.383, "gamma": 0.0177, "vega": 0.3968, "theta": -0.0072, "rho": -0.4637, "theo": 7.9136, "change": 0.0, "open": 0.0, "high": 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": "IAU290119C00075000", "bid": 13.3, "bid_size": 112.0, "ask": 16.2, "ask_size": 445.0, "iv": 0.2652, "open_interest": 93.0, "volume": 3.0, "delta": 0.6742, "gamma": 0.0132, "vega": 0.3979, "theta": -0.0044, "rho": 0.7891, "theo": 14.1187, "change": 0.3, "open": 14.5, "high": 14.5, "low": 14.5, "tick": "no_change", "last_trade_price": 14.5, "last_trade_time": "2026-11-03T09:47:49", "percent_change": 2.11268, "prev_day_close": 14.1999998092651}, {"option": "IAU290119P00075000", "bid": 6.5, "bid_size": 184.0, "ask": 10.5, "ask_size": 91.0, "iv": 0.2516, "open_interest": 8.0, "volume": 0.0, "delta": -0.4009, "gamma": 0.0182, "vega": 0.3989, "theta": -0.0074, "rho": -0.4752, "theo": 8.4106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-10-30T14:47:51", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "IAU290119C00076000", "bid": 12.1, "bid_size": 397.0, "ask": 16.0, "ask_size": 563.0, "iv": 0.2593, "open_interest": 170.0, "volume": 0.0, "delta": 0.6613, "gamma": 0.0134, "vega": 0.4039, "theta": -0.0046, "rho": 0.7784, "theo": 13.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-11-02T10:04:33", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "IAU290119P00076000", "bid": 7.0, "bid_size": 202.0, "ask": 11.0, "ask_size": 102.0, "iv": 0.2513, "open_interest": 0.0, "volume": 0.0, "delta": -0.4188, "gamma": 0.0187, "vega": 0.4032, "theta": -0.0076, "rho": -0.4929, "theo": 8.9219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "IAU290119C00077000", "bid": 11.6, "bid_size": 248.0, "ask": 15.5, "ask_size": 318.0, "iv": 0.258, "open_interest": 168.0, "volume": 0.0, "delta": 0.6483, "gamma": 0.0136, "vega": 0.4094, "theta": -0.0047, "rho": 0.7671, "theo": 13.194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-10-28T14:11:08", "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "IAU290119P00077000", "bid": 7.5, "bid_size": 11.0, "ask": 11.5, "ask_size": 11.0, "iv": 0.2505, "open_interest": 0.0, "volume": 0.0, "delta": -0.437, "gamma": 0.0192, "vega": 0.4022, "theta": -0.0077, "rho": -0.4884, "theo": 9.4538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "IAU290119C00078000", "bid": 11.5, "bid_size": 117.0, "ask": 14.4, "ask_size": 6.0, "iv": 0.2541, "open_interest": 66.0, "volume": 0.0, "delta": 0.6354, "gamma": 0.0138, "vega": 0.4144, "theta": -0.0048, "rho": 0.7553, "theo": 12.7533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-10-30T13:39:30", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "IAU290119P00078000", "bid": 8.0, "bid_size": 10.0, "ask": 12.5, "ask_size": 11.0, "iv": 0.2554, "open_interest": 0.0, "volume": 0.0, "delta": -0.4556, "gamma": 0.0196, "vega": 0.4046, "theta": -0.0079, "rho": -0.5058, "theo": 10.0066, "change": 0.0, "open": 0.0, "high": 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": "IAU290119C00079000", "bid": 10.8, "bid_size": 249.0, "ask": 14.5, "ask_size": 237.0, "iv": 0.2572, "open_interest": 119.0, "volume": 0.0, "delta": 0.6224, "gamma": 0.0139, "vega": 0.419, "theta": -0.005, "rho": 0.7435, "theo": 12.3267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.06, "last_trade_time": "2026-10-30T13:35:55", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "IAU290119P00079000", "bid": 8.8, "bid_size": 6.0, "ask": 13.0, "ask_size": 6.0, "iv": 0.2575, "open_interest": 0.0, "volume": 0.0, "delta": -0.4739, "gamma": 0.0201, "vega": 0.4068, "theta": -0.008, "rho": -0.5148, "theo": 10.5741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "IAU290119C00080000", "bid": 10.4, "bid_size": 13.0, "ask": 14.5, "ask_size": 322.0, "iv": 0.2622, "open_interest": 71.0, "volume": 0.0, "delta": 0.6095, "gamma": 0.014, "vega": 0.423, "theta": -0.0051, "rho": 0.7317, "theo": 11.914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.52, "last_trade_time": "2026-10-28T14:18:25", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "IAU290119P00080000", "bid": 9.5, "bid_size": 69.0, "ask": 13.0, "ask_size": 32.0, "iv": 0.2516, "open_interest": 14.0, "volume": 0.0, "delta": -0.4928, "gamma": 0.0206, "vega": 0.4007, "theta": -0.0082, "rho": -0.5124, "theo": 11.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.61, "last_trade_time": "2026-11-02T10:04:46", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "IAU290119C00081000", "bid": 10.0, "bid_size": 13.0, "ask": 14.0, "ask_size": 273.0, "iv": 0.2611, "open_interest": 95.0, "volume": 0.0, "delta": 0.5967, "gamma": 0.0141, "vega": 0.4265, "theta": -0.0052, "rho": 0.7197, "theo": 11.5147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.98, "last_trade_time": "2026-10-28T14:21:00", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "IAU290119P00081000", "bid": 10.0, "bid_size": 7.0, "ask": 14.0, "ask_size": 6.0, "iv": 0.2553, "open_interest": 1.0, "volume": 0.0, "delta": -0.5117, "gamma": 0.021, "vega": 0.4024, "theta": -0.0083, "rho": -0.528, "theo": 11.7768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.59, "last_trade_time": "2026-09-28T12:02:11", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "IAU290119C00082000", "bid": 9.5, "bid_size": 175.0, "ask": 13.5, "ask_size": 286.0, "iv": 0.2586, "open_interest": 145.0, "volume": 0.0, "delta": 0.5839, "gamma": 0.0142, "vega": 0.4296, "theta": -0.0053, "rho": 0.7073, "theo": 11.1288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.59, "last_trade_time": "2026-10-28T14:21:00", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "IAU290119P00082000", "bid": 10.5, "bid_size": 12.0, "ask": 14.5, "ask_size": 7.0, "iv": 0.2524, "open_interest": 1.0, "volume": 0.0, "delta": -0.5305, "gamma": 0.0214, "vega": 0.4004, "theta": -0.0084, "rho": -0.51, "theo": 12.4004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-10-20T12:11:42", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "IAU290119C00083000", "bid": 8.9, "bid_size": 236.0, "ask": 13.0, "ask_size": 287.0, "iv": 0.2546, "open_interest": 247.0, "volume": 0.0, "delta": 0.5713, "gamma": 0.0143, "vega": 0.4322, "theta": -0.0054, "rho": 0.6945, "theo": 10.7561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.96, "last_trade_time": "2026-10-28T14:35:03", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "IAU290119P00083000", "bid": 11.0, "bid_size": 12.0, "ask": 15.5, "ask_size": 8.0, "iv": 0.2552, "open_interest": 5.0, "volume": 0.0, "delta": -0.5498, "gamma": 0.0218, "vega": 0.3918, "theta": -0.0086, "rho": -0.5216, "theo": 13.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.65, "last_trade_time": "2026-10-15T09:30:31", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "IAU290119C00084000", "bid": 8.4, "bid_size": 219.0, "ask": 12.5, "ask_size": 82.0, "iv": 0.2516, "open_interest": 52.0, "volume": 0.0, "delta": 0.5588, "gamma": 0.0144, "vega": 0.4344, "theta": -0.0055, "rho": 0.6817, "theo": 10.3964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.44, "last_trade_time": "2026-10-28T14:35:03", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "IAU290119P00084000", "bid": 11.5, "bid_size": 118.0, "ask": 16.0, "ask_size": 54.0, "iv": 0.2513, "open_interest": 1.0, "volume": 0.0, "delta": -0.5688, "gamma": 0.0222, "vega": 0.3914, "theta": -0.0087, "rho": -0.5376, "theo": 13.7132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.16, "last_trade_time": "2026-11-02T14:11:41", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "IAU290119C00085000", "bid": 8.0, "bid_size": 123.0, "ask": 12.5, "ask_size": 403.0, "iv": 0.2553, "open_interest": 302.0, "volume": 0.0, "delta": 0.5464, "gamma": 0.0144, "vega": 0.4362, "theta": -0.0056, "rho": 0.6692, "theo": 10.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-10-30T13:52:43", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "IAU290119P00085000", "bid": 12.5, "bid_size": 5.0, "ask": 16.5, "ask_size": 11.0, "iv": 0.2535, "open_interest": 1.0, "volume": 0.0, "delta": -0.5878, "gamma": 0.0226, "vega": 0.3847, "theta": -0.0088, "rho": -0.504, "theo": 14.3937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.15, "last_trade_time": "2026-09-28T11:59:00", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "IAU290119C00086000", "bid": 7.6, "bid_size": 123.0, "ask": 12.0, "ask_size": 330.0, "iv": 0.253, "open_interest": 303.0, "volume": 0.0, "delta": 0.5341, "gamma": 0.0144, "vega": 0.4375, "theta": -0.0056, "rho": 0.6568, "theo": 9.7142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.44, "last_trade_time": "2026-10-28T14:18:27", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "IAU290119P00086000", "bid": 13.0, "bid_size": 10.0, "ask": 16.4, "ask_size": 5.0, "iv": 0.2403, "open_interest": 0.0, "volume": 0.0, "delta": -0.6073, "gamma": 0.023, "vega": 0.3725, "theta": -0.0089, "rho": -0.5172, "theo": 15.0993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "IAU290119C00087000", "bid": 7.2, "bid_size": 284.0, "ask": 11.5, "ask_size": 601.0, "iv": 0.2504, "open_interest": 104.0, "volume": 0.0, "delta": 0.522, "gamma": 0.0144, "vega": 0.4384, "theta": -0.0057, "rho": 0.6442, "theo": 9.3909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-10-28T14:42:27", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "IAU290119P00087000", "bid": 13.5, "bid_size": 75.0, "ask": 18.0, "ask_size": 36.0, "iv": 0.2496, "open_interest": 0.0, "volume": 0.0, "delta": -0.6263, "gamma": 0.0234, "vega": 0.3722, "theta": -0.009, "rho": -0.5309, "theo": 15.8135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "IAU290119C00088000", "bid": 7.3, "bid_size": 111.0, "ask": 11.5, "ask_size": 695.0, "iv": 0.259, "open_interest": 426.0, "volume": 0.0, "delta": 0.5101, "gamma": 0.0144, "vega": 0.4389, "theta": -0.0057, "rho": 0.6314, "theo": 9.0792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.44, "last_trade_time": "2026-10-28T14:18:45", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "IAU290119P00088000", "bid": 14.6, "bid_size": 52.0, "ask": 17.4, "ask_size": 21.0, "iv": 0.2358, "open_interest": 0.0, "volume": 1.0, "delta": -0.6456, "gamma": 0.0238, "vega": 0.3618, "theta": -0.0092, "rho": -0.486, "theo": 16.546, "change": 0.2, "open": 16.35, "high": 16.35, "low": 16.35, "tick": "up", "last_trade_price": 16.35, "last_trade_time": "2026-11-03T13:36:15", "percent_change": 1.23839, "prev_day_close": 16.1500000953674}, {"option": "IAU290119C00089000", "bid": 6.8, "bid_size": 181.0, "ask": 11.0, "ask_size": 693.0, "iv": 0.2549, "open_interest": 254.0, "volume": 0.0, "delta": 0.4984, "gamma": 0.0144, "vega": 0.439, "theta": -0.0058, "rho": 0.6185, "theo": 8.7788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.88, "last_trade_time": "2026-10-28T14:21:36", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "IAU290119P00089000", "bid": 15.0, "bid_size": 65.0, "ask": 19.1, "ask_size": 23.0, "iv": 0.2448, "open_interest": 0.0, "volume": 0.0, "delta": -0.665, "gamma": 0.0241, "vega": 0.345, "theta": -0.0092, "rho": -0.495, "theo": 17.3021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7500004768372}, {"option": "IAU290119C00090000", "bid": 6.8, "bid_size": 17.0, "ask": 10.5, "ask_size": 326.0, "iv": 0.2562, "open_interest": 18.0, "volume": 0.0, "delta": 0.4868, "gamma": 0.0144, "vega": 0.4388, "theta": -0.0058, "rho": 0.6058, "theo": 8.4895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-30T14:04:37", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "IAU290119P00090000", "bid": 16.0, "bid_size": 10.0, "ask": 19.7, "ask_size": 7.0, "iv": 0.2461, "open_interest": 1.0, "volume": 0.0, "delta": -0.6839, "gamma": 0.0244, "vega": 0.342, "theta": -0.0093, "rho": -0.5082, "theo": 18.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-09-21T11:44:31", "percent_change": 0.0, "prev_day_close": 17.5999999046326}, {"option": "IAU290119C00091000", "bid": 6.0, "bid_size": 225.0, "ask": 10.4, "ask_size": 231.0, "iv": 0.2527, "open_interest": 258.0, "volume": 0.0, "delta": 0.4754, "gamma": 0.0143, "vega": 0.4382, "theta": -0.0059, "rho": 0.5934, "theo": 8.2107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.28, "last_trade_time": "2026-10-28T14:21:35", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "IAU290119P00091000", "bid": 16.5, "bid_size": 10.0, "ask": 21.0, "ask_size": 6.0, "iv": 0.2498, "open_interest": 0.0, "volume": 0.0, "delta": -0.7028, "gamma": 0.0248, "vega": 0.334, "theta": -0.0095, "rho": -0.4446, "theo": 18.8461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "IAU290119C00092000", "bid": 6.1, "bid_size": 12.0, "ask": 10.0, "ask_size": 400.0, "iv": 0.2559, "open_interest": 190.0, "volume": 0.0, "delta": 0.4643, "gamma": 0.0143, "vega": 0.4373, "theta": -0.0059, "rho": 0.5813, "theo": 7.9421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.09, "last_trade_time": "2026-10-28T14:18:55", "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "IAU290119P00092000", "bid": 18.9, "bid_size": 5.0, "ask": 20.0, "ask_size": 5.0, "iv": 0.2467, "open_interest": 0.0, "volume": 0.0, "delta": -0.7222, "gamma": 0.0251, "vega": 0.3069, "theta": -0.0096, "rho": -0.4522, "theo": 19.654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "IAU290119C00093000", "bid": 6.0, "bid_size": 16.0, "ask": 9.5, "ask_size": 369.0, "iv": 0.2555, "open_interest": 35.0, "volume": 0.0, "delta": 0.4533, "gamma": 0.0142, "vega": 0.4362, "theta": -0.0059, "rho": 0.5692, "theo": 7.6833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-10-28T14:18:55", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "IAU290119P00093000", "bid": 18.0, "bid_size": 11.0, "ask": 22.5, "ask_size": 6.0, "iv": 0.2466, "open_interest": 0.0, "volume": 0.0, "delta": -0.741, "gamma": 0.0253, "vega": 0.3022, "theta": -0.0096, "rho": -0.4621, "theo": 20.4676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "IAU290119C00094000", "bid": 6.0, "bid_size": 15.0, "ask": 9.5, "ask_size": 202.0, "iv": 0.2617, "open_interest": 183.0, "volume": 0.0, "delta": 0.4426, "gamma": 0.0141, "vega": 0.4346, "theta": -0.0059, "rho": 0.557, "theo": 7.434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-10-28T15:59:30", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "IAU290119P00094000", "bid": 19.0, "bid_size": 11.0, "ask": 22.7, "ask_size": 7.0, "iv": 0.237, "open_interest": 4.0, "volume": 0.0, "delta": -0.7594, "gamma": 0.0256, "vega": 0.2982, "theta": -0.0098, "rho": -0.4033, "theo": 21.2889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-10-19T13:34:31", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "IAU290119C00095000", "bid": 5.5, "bid_size": 16.0, "ask": 9.0, "ask_size": 291.0, "iv": 0.2562, "open_interest": 7.0, "volume": 0.0, "delta": 0.4321, "gamma": 0.014, "vega": 0.4328, "theta": -0.006, "rho": 0.5448, "theo": 7.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-10-20T12:25:58", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "IAU290119P00095000", "bid": 19.5, "bid_size": 11.0, "ask": 23.6, "ask_size": 8.0, "iv": 0.2281, "open_interest": 6.0, "volume": 0.0, "delta": -0.7785, "gamma": 0.0258, "vega": 0.2682, "theta": -0.0099, "rho": -0.3894, "theo": 22.1421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.96, "last_trade_time": "2026-10-28T15:24:34", "percent_change": 0.0, "prev_day_close": 21.5999994277954}, {"option": "IAU290119C00100000", "bid": 5.1, "bid_size": 513.0, "ask": 6.4, "ask_size": 10.0, "iv": 0.2488, "open_interest": 42.0, "volume": 0.0, "delta": 0.3828, "gamma": 0.0134, "vega": 0.4206, "theta": -0.0059, "rho": 0.488, "theo": 6.1224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-02T10:46:51", "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "IAU290119P00100000", "bid": 24.0, "bid_size": 10.0, "ask": 28.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.8705, "gamma": 0.0271, "vega": 0.1819, "theta": -0.0102, "rho": -0.3001, "theo": 26.5712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.85, "last_trade_time": "2026-10-14T13:35:48", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "IAU290119C00105000", "bid": 3.5, "bid_size": 11.0, "ask": 6.9, "ask_size": 439.0, "iv": 0.2599, "open_interest": 35.0, "volume": 0.0, "delta": 0.339, "gamma": 0.0127, "vega": 0.4037, "theta": -0.0058, "rho": 0.4354, "theo": 5.2362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.45, "last_trade_time": "2026-10-30T09:52:37", "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "IAU290119P00105000", "bid": 30.8, "bid_size": 9.0, "ask": 31.8, "ask_size": 6.0, "iv": 0.2615, "open_interest": 6.0, "volume": 0.0, "delta": -0.9412, "gamma": 0.0216, "vega": 0.0982, "theta": -0.0099, "rho": -0.0877, "theo": 31.2938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.6, "last_trade_time": "2026-11-02T09:33:35", "percent_change": 0.0, "prev_day_close": 31.0500001907349}, {"option": "IAU290119C00110000", "bid": 2.75, "bid_size": 11.0, "ask": 6.1, "ask_size": 441.0, "iv": 0.262, "open_interest": 4.0, "volume": 0.0, "delta": 0.3005, "gamma": 0.012, "vega": 0.3844, "theta": -0.0057, "rho": 0.3885, "theo": 4.5019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-10-22T12:08:41", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "IAU290119P00110000", "bid": 33.5, "bid_size": 5.0, "ask": 38.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0064, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 36.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "IAU290119C00115000", "bid": 2.6, "bid_size": 15.0, "ask": 5.6, "ask_size": 515.0, "iv": 0.2732, "open_interest": 11.0, "volume": 0.0, "delta": 0.2668, "gamma": 0.0112, "vega": 0.3636, "theta": -0.0055, "rho": 0.347, "theo": 3.8925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-10-16T11:01:18", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "IAU290119P00115000", "bid": 38.5, "bid_size": 5.0, "ask": 43.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 41.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.8500003814697}, {"option": "IAU290119C00120000", "bid": 2.1, "bid_size": 687.0, "ask": 4.3, "ask_size": 584.0, "iv": 0.2654, "open_interest": 128.0, "volume": 0.0, "delta": 0.2374, "gamma": 0.0103, "vega": 0.3423, "theta": -0.0052, "rho": 0.3098, "theo": 3.3839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-02T14:21:48", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "IAU290119P00120000", "bid": 43.5, "bid_size": 5.0, "ask": 48.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 46.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.75}], "symbol": "IAU", "security_type": "stock", "exchange_id": 3, "current_price": 73.715, "price_change": -0.435, "price_change_percent": -0.5866, "bid": 73.71, "ask": 73.72, "bid_size": 1900, "ask_size": 8100, "open": 74.1, "high": 74.2, "low": 73.7101, "close": 73.715, "prev_day_close": 74.15, "volume": 2743664, "iv30": 22.943, "iv30_change": 0.494, "iv30_change_percent": 2.2005, "seqno": 17758288673, "last_trade_time": "2026-11-03T14:24:45", "tick": "down"}, "symbol": "IAU"}