{"timestamp": "2026-11-09 23:47:18", "data": {"options": [{"option": "IAUI261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0305, "rho": 0.0, "theo": 6.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-10-26T10:17:16", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "IAUI261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8141, "open_interest": 0.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.0199, "vega": 0.0057, "theta": -0.0098, "rho": -0.0005, "theo": 0.0397, "change": 0.0, "open": 0.0, "high": 0.0, "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": "IAUI261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0305, "rho": 0.0, "theo": 5.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "IAUI261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7151, "open_interest": 7.0, "volume": 0.0, "delta": -0.0432, "gamma": 0.0298, "vega": 0.0077, "theta": -0.0119, "rho": -0.0007, "theo": 0.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-14T10:11:43", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "IAUI261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0305, "rho": 0.0, "theo": 4.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-05T09:30:33", "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "IAUI261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6154, "open_interest": 0.0, "volume": 2.0, "delta": -0.0641, "gamma": 0.046, "vega": 0.0105, "theta": -0.0147, "rho": -0.0011, "theo": 0.0756, "change": -0.55, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:53:04", "percent_change": -91.6667, "prev_day_close": 0.600000023841858}, {"option": "IAUI261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0216, "vega": 0.0006, "theta": -0.0305, "rho": 0.0, "theo": 3.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "IAUI261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5232, "open_interest": 1.0, "volume": 0.0, "delta": -0.0996, "gamma": 0.0739, "vega": 0.0146, "theta": -0.0181, "rho": -0.0017, "theo": 0.1112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T13:35:33", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "IAUI261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.128, "vega": 0.0057, "theta": -0.0316, "rho": 0.0004, "theo": 2.2643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62499997019768}, {"option": "IAUI261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3972, "open_interest": 13.0, "volume": 0.0, "delta": -0.1646, "gamma": 0.1236, "vega": 0.0205, "theta": -0.0222, "rho": -0.0028, "theo": 0.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T09:43:34", "percent_change": 0.0, "prev_day_close": 0.450000006705523}, {"option": "IAUI261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1929, "open_interest": 1.0, "volume": 0.0, "delta": 0.8338, "gamma": 0.3069, "vega": 0.018, "theta": -0.0362, "rho": 0.0033, "theo": 1.312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T12:19:46", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "IAUI261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1973, "open_interest": 18.0, "volume": 3.0, "delta": -0.2926, "gamma": 0.2074, "vega": 0.0282, "theta": -0.0258, "rho": -0.005, "theo": 0.3072, "change": -0.275, "open": 3.3, "high": 3.3, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T09:56:59", "percent_change": -52.381, "prev_day_close": 0.524999991059303}, {"option": "IAUI261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2025, "open_interest": 11.0, "volume": 37.0, "delta": 0.5399, "gamma": 0.3671, "vega": 0.0305, "theta": -0.0318, "rho": 0.0044, "theo": 0.5402, "change": 0.075, "open": 0.35, "high": 0.45, "low": 0.35, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T14:38:27", "percent_change": 20.0, "prev_day_close": 0.375}, {"option": "IAUI261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1826, "open_interest": 106.0, "volume": 2.0, "delta": -0.5342, "gamma": 0.2851, "vega": 0.0323, "theta": -0.025, "rho": -0.0092, "theo": 0.6248, "change": -0.375, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T14:38:26", "percent_change": -34.8837, "prev_day_close": 1.07500001788139}, {"option": "IAUI261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1461, "open_interest": 8.0, "volume": 0.0, "delta": 0.2289, "gamma": 0.2404, "vega": 0.0248, "theta": -0.0197, "rho": 0.0026, "theo": 0.1668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T11:47:25", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "IAUI261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1518, "open_interest": 95.0, "volume": 1.0, "delta": -0.7903, "gamma": 0.2056, "vega": 0.0232, "theta": -0.0169, "rho": -0.0138, "theo": 1.3019, "change": 4.865, "open": 6.74, "high": 6.74, "low": 6.74, "tick": "up", "last_trade_price": 6.74, "last_trade_time": "2026-11-09T09:30:31", "percent_change": 259.467, "prev_day_close": 1.875}, {"option": "IAUI261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1757, "open_interest": 58.0, "volume": 0.0, "delta": 0.0928, "gamma": 0.1122, "vega": 0.0141, "theta": -0.0114, "rho": 0.0012, "theo": 0.062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T09:39:50", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "IAUI261120P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.15, "open_interest": 108.0, "volume": 0.0, "delta": -0.9061, "gamma": 0.1002, "vega": 0.0131, "theta": -0.0099, "rho": -0.016, "theo": 2.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.53, "last_trade_time": "2026-10-30T14:29:04", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "IAUI261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.236, "open_interest": 38.0, "volume": 0.0, "delta": 0.0441, "gamma": 0.0542, "vega": 0.0081, "theta": -0.007, "rho": 0.0006, "theo": 0.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T15:13:25", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "IAUI261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2054, "open_interest": 63.0, "volume": 0.0, "delta": -0.9489, "gamma": 0.0496, "vega": 0.0076, "theta": -0.0061, "rho": -0.0171, "theo": 3.1798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.54, "last_trade_time": "2026-10-15T12:53:29", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "IAUI261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.436, "open_interest": 4.0, "volume": 0.0, "delta": 0.0241, "gamma": 0.0288, "vega": 0.0049, "theta": -0.0047, "rho": 0.0003, "theo": 0.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T09:31:23", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "IAUI261120P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3795, "open_interest": 2.0, "volume": 0.0, "delta": -0.9671, "gamma": 0.0268, "vega": 0.0046, "theta": -0.0038, "rho": -0.0178, "theo": 4.1664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.39, "last_trade_time": "2026-10-14T10:01:41", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "IAUI261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3448, "open_interest": 62.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.0166, "vega": 0.0032, "theta": -0.0033, "rho": 0.0002, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T14:27:56", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "IAUI261120P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2074, "open_interest": 3.0, "volume": 0.0, "delta": -0.976, "gamma": 0.0156, "vega": 0.003, "theta": -0.0025, "rho": -0.0183, "theo": 5.159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-29T11:58:05", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "IAUI261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5665, "open_interest": 2.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0102, "vega": 0.0022, "theta": -0.0024, "rho": 0.0001, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-27T12:20:29", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "IAUI261120P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4581, "open_interest": 1.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.0097, "vega": 0.0021, "theta": -0.0016, "rho": -0.0187, "theo": 6.1542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.09, "last_trade_time": "2026-10-06T11:07:41", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "IAUI261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6097, "open_interest": 1.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0067, "vega": 0.0015, "theta": -0.0018, "rho": 0.0001, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T13:20:23", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "IAUI261120P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5126, "open_interest": 0.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0064, "vega": 0.0015, "theta": -0.0009, "rho": -0.0191, "theo": 7.1507, "change": 0.0, "open": 0.0, "high": 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": "IAUI261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8459, "open_interest": 2.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0045, "vega": 0.0011, "theta": -0.0014, "rho": 0.0001, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T12:14:54", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "IAUI261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5652, "open_interest": 0.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.0044, "vega": 0.0011, "theta": -0.0004, "rho": -0.0195, "theo": 8.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "IAUI261120C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.908, "open_interest": 0.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0032, "vega": 0.0008, "theta": -0.0011, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "IAUI261120P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6161, "open_interest": 0.0, "volume": 0.0, "delta": -0.9865, "gamma": 0.0031, "vega": 0.0008, "theta": 0.0, "rho": -0.0198, "theo": 9.1454, "change": 0.0, "open": 0.0, "high": 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": "IAUI261120C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8123, "open_interest": 0.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0023, "vega": 0.0006, "theta": -0.0009, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "IAUI261120P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6655, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0022, "vega": 0.0006, "theta": 0.0, "rho": -0.0202, "theo": 10.1432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "IAUI261120C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0258, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0017, "vega": 0.0005, "theta": -0.0007, "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": 0.524999976158142}, {"option": "IAUI261120P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7136, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0017, "vega": 0.0005, "theta": 0.0, "rho": -0.0206, "theo": 11.1412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8500003814697}, {"option": "IAUI261120C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6612, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0013, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IAUI261120P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7605, "open_interest": 0.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.0013, "vega": 0.0004, "theta": 0.0, "rho": -0.0209, "theo": 12.1392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8500003814697}, {"option": "IAUI261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0539, "vega": 0.0081, "theta": -0.0192, "rho": 0.0033, "theo": 5.2684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-04T09:30:12", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "IAUI261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4014, "open_interest": 158.0, "volume": 0.0, "delta": -0.1229, "gamma": 0.0453, "vega": 0.0317, "theta": -0.0114, "rho": -0.0068, "theo": 0.279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T11:33:47", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "IAUI261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9379, "gamma": 0.0887, "vega": 0.0175, "theta": -0.0184, "rho": 0.0052, "theo": 4.2821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "IAUI261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3566, "open_interest": 0.0, "volume": 0.0, "delta": -0.1574, "gamma": 0.0596, "vega": 0.0374, "theta": -0.0122, "rho": -0.0087, "theo": 0.3404, "change": 0.0, "open": 0.0, "high": 0.0, "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": "IAUI261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8885, "gamma": 0.1209, "vega": 0.0268, "theta": -0.0181, "rho": 0.0105, "theo": 3.318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "IAUI261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2288, "open_interest": 5.0, "volume": 0.0, "delta": -0.2069, "gamma": 0.0796, "vega": 0.0442, "theta": -0.0128, "rho": -0.0114, "theo": 0.4276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-26T10:35:14", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IAUI261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8062, "gamma": 0.1466, "vega": 0.0381, "theta": -0.0182, "rho": 0.0136, "theo": 2.3927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "IAUI261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1796, "open_interest": 137.0, "volume": 1.0, "delta": -0.2803, "gamma": 0.1067, "vega": 0.0518, "theta": -0.0133, "rho": -0.0154, "theo": 0.5605, "change": 0.065, "open": 0.74, "high": 0.74, "low": 0.74, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-09T09:30:31", "percent_change": 9.62963, "prev_day_close": 0.675000011920929}, {"option": "IAUI261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1912, "open_interest": 4.0, "volume": 0.0, "delta": 0.6794, "gamma": 0.1798, "vega": 0.0522, "theta": -0.017, "rho": 0.0162, "theo": 1.5492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T10:19:20", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "IAUI261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.18, "open_interest": 117.0, "volume": 0.0, "delta": -0.3898, "gamma": 0.138, "vega": 0.0586, "theta": -0.0133, "rho": -0.0215, "theo": 0.7809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-11-03T14:47:36", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "IAUI261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1162, "open_interest": 13.0, "volume": 1.0, "delta": 0.5018, "gamma": 0.1912, "vega": 0.0588, "theta": -0.0151, "rho": 0.0153, "theo": 0.8823, "change": 0.45, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T15:48:36", "percent_change": 100.0, "prev_day_close": 0.449999988079071}, {"option": "IAUI261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1732, "open_interest": 143.0, "volume": 6.0, "delta": -0.5398, "gamma": 0.156, "vega": 0.0601, "theta": -0.0123, "rho": -0.03, "theo": 1.174, "change": -0.475, "open": 1.35, "high": 1.35, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T15:50:25", "percent_change": -28.3582, "prev_day_close": 1.67500001192093}, {"option": "IAUI261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1763, "open_interest": 60.0, "volume": 4.0, "delta": 0.3254, "gamma": 0.1595, "vega": 0.0546, "theta": -0.0124, "rho": 0.0121, "theo": 0.4815, "change": -0.025, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T10:40:28", "percent_change": -5.88236, "prev_day_close": 0.425000011920929}, {"option": "IAUI261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1759, "open_interest": 100.0, "volume": 1.0, "delta": -0.6884, "gamma": 0.1377, "vega": 0.053, "theta": -0.0106, "rho": -0.0386, "theo": 1.8115, "change": 1.025, "open": 3.45, "high": 3.45, "low": 3.45, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-11-09T09:30:31", "percent_change": 42.268, "prev_day_close": 2.42499995231628}, {"option": "IAUI261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1553, "open_interest": 12.0, "volume": 0.0, "delta": 0.2076, "gamma": 0.1135, "vega": 0.0443, "theta": -0.01, "rho": 0.0084, "theo": 0.2882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T11:54:07", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "IAUI261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1857, "open_interest": 64.0, "volume": 0.0, "delta": -0.7899, "gamma": 0.1024, "vega": 0.0426, "theta": -0.0088, "rho": -0.0449, "theo": 2.6336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-10-14T09:31:30", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "IAUI261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1886, "open_interest": 75.0, "volume": 0.0, "delta": 0.1402, "gamma": 0.079, "vega": 0.0349, "theta": -0.0084, "rho": 0.0059, "theo": 0.1937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T10:28:09", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "IAUI261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2034, "open_interest": 83.0, "volume": 0.0, "delta": -0.85, "gamma": 0.0731, "vega": 0.0336, "theta": -0.0074, "rho": -0.0491, "theo": 3.5426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-03T11:43:52", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "IAUI261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.188, "open_interest": 27.0, "volume": 0.0, "delta": 0.1004, "gamma": 0.0564, "vega": 0.0275, "theta": -0.0071, "rho": 0.0044, "theo": 0.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-23T09:35:16", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "IAUI261218P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2088, "open_interest": 77.0, "volume": 0.0, "delta": -0.8863, "gamma": 0.053, "vega": 0.0269, "theta": -0.0063, "rho": -0.0521, "theo": 4.4893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-17T11:16:24", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "IAUI261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2303, "open_interest": 19.0, "volume": 0.0, "delta": 0.0753, "gamma": 0.0415, "vega": 0.0225, "theta": -0.0062, "rho": 0.0033, "theo": 0.1093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T11:57:26", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "IAUI261218P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2787, "open_interest": 9.0, "volume": 0.0, "delta": -0.9095, "gamma": 0.0394, "vega": 0.0219, "theta": -0.0054, "rho": -0.0544, "theo": 5.4541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-09-11T10:56:59", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "IAUI261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2166, "open_interest": 40.0, "volume": 3.0, "delta": 0.0585, "gamma": 0.0314, "vega": 0.0188, "theta": -0.0055, "rho": 0.0027, "theo": 0.0877, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:42:41", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "IAUI261218P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2528, "open_interest": 17.0, "volume": 0.0, "delta": -0.9252, "gamma": 0.0301, "vega": 0.0181, "theta": -0.0046, "rho": -0.0563, "theo": 6.4287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-09-15T10:24:07", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "IAUI261218C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2421, "open_interest": 42.0, "volume": 0.0, "delta": 0.0469, "gamma": 0.0245, "vega": 0.0156, "theta": -0.0049, "rho": 0.0021, "theo": 0.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T15:18:34", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "IAUI261218P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3474, "open_interest": 0.0, "volume": 0.0, "delta": -0.9362, "gamma": 0.0236, "vega": 0.0152, "theta": -0.004, "rho": -0.058, "theo": 7.4092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "IAUI261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2667, "open_interest": 24.0, "volume": 0.0, "delta": 0.0384, "gamma": 0.0195, "vega": 0.0133, "theta": -0.0044, "rho": 0.0017, "theo": 0.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T13:10:11", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "IAUI261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.339, "open_interest": 6.0, "volume": 0.0, "delta": -0.9443, "gamma": 0.0188, "vega": 0.013, "theta": -0.0034, "rho": -0.0596, "theo": 8.3934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.38, "last_trade_time": "2026-06-11T14:29:48", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "IAUI261218C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2905, "open_interest": 78.0, "volume": 0.0, "delta": 0.032, "gamma": 0.0158, "vega": 0.0115, "theta": -0.004, "rho": 0.0015, "theo": 0.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T11:18:05", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "IAUI261218P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3099, "open_interest": 12.0, "volume": 0.0, "delta": -0.9504, "gamma": 0.0153, "vega": 0.0112, "theta": -0.003, "rho": -0.061, "theo": 9.3801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-10-30T14:17:19", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "IAUI261218C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3136, "open_interest": 85.0, "volume": 0.0, "delta": 0.0271, "gamma": 0.013, "vega": 0.0101, "theta": -0.0037, "rho": 0.0012, "theo": 0.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-06T09:53:50", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "IAUI261218P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3379, "open_interest": 1.0, "volume": 0.0, "delta": -0.9551, "gamma": 0.0127, "vega": 0.0098, "theta": -0.0026, "rho": -0.0623, "theo": 10.3685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-07T09:36:16", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "IAUI261218C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3359, "open_interest": 4.0, "volume": 0.0, "delta": 0.0233, "gamma": 0.0109, "vega": 0.0088, "theta": -0.0034, "rho": 0.0011, "theo": 0.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T11:19:01", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "IAUI261218P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.427, "open_interest": 0.0, "volume": 0.0, "delta": -0.9588, "gamma": 0.0106, "vega": 0.0086, "theta": -0.0022, "rho": -0.0636, "theo": 11.3582, "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": 12.1000003814697}, {"option": "IAUI261218C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3576, "open_interest": 0.0, "volume": 0.0, "delta": 0.0202, "gamma": 0.0092, "vega": 0.0078, "theta": -0.0031, "rho": 0.0009, "theo": 0.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IAUI261218P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.455, "open_interest": 1.0, "volume": 0.0, "delta": -0.9618, "gamma": 0.009, "vega": 0.0077, "theta": -0.0018, "rho": -0.0649, "theo": 12.3488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-08-05T15:02:49", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "IAUI261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3432, "open_interest": 44.0, "volume": 0.0, "delta": 0.0177, "gamma": 0.0079, "vega": 0.007, "theta": -0.0029, "rho": 0.0008, "theo": 0.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T14:15:11", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IAUI261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4539, "open_interest": 20.0, "volume": 0.0, "delta": -0.9642, "gamma": 0.0077, "vega": 0.0069, "theta": -0.0015, "rho": -0.0662, "theo": 13.3401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.42, "last_trade_time": "2026-06-08T13:35:40", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "IAUI261218C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3623, "open_interest": 0.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0068, "vega": 0.0062, "theta": -0.0027, "rho": 0.0007, "theo": 0.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "IAUI261218P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5092, "open_interest": 2.0, "volume": 0.0, "delta": -0.9662, "gamma": 0.0067, "vega": 0.0062, "theta": -0.0012, "rho": -0.0674, "theo": 14.332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-10-30T14:45:35", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "IAUI261218C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6752, "open_interest": 0.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0059, "vega": 0.0057, "theta": -0.0025, "rho": 0.0006, "theo": 0.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "IAUI261218P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5354, "open_interest": 0.0, "volume": 0.0, "delta": -0.9679, "gamma": 0.0058, "vega": 0.0056, "theta": -0.001, "rho": -0.0686, "theo": 15.3244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "IAUI261218C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7015, "open_interest": 0.0, "volume": 0.0, "delta": 0.0124, "gamma": 0.0052, "vega": 0.0052, "theta": -0.0024, "rho": 0.0006, "theo": 0.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "IAUI261218P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5612, "open_interest": 0.0, "volume": 0.0, "delta": -0.9693, "gamma": 0.0051, "vega": 0.0051, "theta": -0.0007, "rho": -0.0698, "theo": 16.3171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "IAUI261218C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6406, "open_interest": 0.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0046, "vega": 0.0047, "theta": -0.0022, "rho": 0.0005, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "IAUI261218P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5865, "open_interest": 0.0, "volume": 0.0, "delta": -0.9705, "gamma": 0.0045, "vega": 0.0046, "theta": -0.0005, "rho": -0.0709, "theo": 17.3101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "IAUI261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4766, "open_interest": 52.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0041, "vega": 0.0043, "theta": -0.0021, "rho": 0.0005, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-14T10:04:15", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "IAUI261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6113, "open_interest": 0.0, "volume": 0.0, "delta": -0.9715, "gamma": 0.004, "vega": 0.0042, "theta": -0.0003, "rho": -0.0721, "theo": 18.3034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "IAUI261218C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4948, "open_interest": 8.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0037, "vega": 0.004, "theta": -0.002, "rho": 0.0004, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-07T09:38:40", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "IAUI261218P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6357, "open_interest": 0.0, "volume": 0.0, "delta": -0.9724, "gamma": 0.0036, "vega": 0.0039, "theta": -0.0001, "rho": -0.0733, "theo": 19.2968, "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": 20.0500001907349}, {"option": "IAUI261218C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8003, "open_interest": 0.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0033, "vega": 0.0037, "theta": -0.0019, "rho": 0.0004, "theo": 0.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "IAUI261218P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6292, "open_interest": 0.0, "volume": 0.0, "delta": -0.9732, "gamma": 0.0032, "vega": 0.0036, "theta": 0.0, "rho": -0.0744, "theo": 20.2904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "IAUI270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9035, "gamma": 0.05, "vega": 0.0418, "theta": -0.0121, "rho": 0.0287, "theo": 7.3515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "IAUI270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3347, "open_interest": 0.0, "volume": 0.0, "delta": -0.1816, "gamma": 0.0316, "vega": 0.0737, "theta": -0.008, "rho": -0.0338, "theo": 0.8813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "IAUI270319C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.881, "gamma": 0.0581, "vega": 0.0478, "theta": -0.012, "rho": 0.0325, "theo": 6.3823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "IAUI270319P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2846, "open_interest": 0.0, "volume": 0.0, "delta": -0.2065, "gamma": 0.0372, "vega": 0.0795, "theta": -0.008, "rho": -0.0382, "theo": 0.9517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "IAUI270319C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8511, "gamma": 0.0679, "vega": 0.0574, "theta": -0.0115, "rho": 0.0342, "theo": 5.4228, "change": 0.0, "open": 0.0, "high": 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": "IAUI270319P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2789, "open_interest": 1.0, "volume": 0.0, "delta": -0.2372, "gamma": 0.0439, "vega": 0.0858, "theta": -0.0079, "rho": -0.0437, "theo": 1.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-26T09:48:55", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "IAUI270319C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8121, "gamma": 0.0797, "vega": 0.0658, "theta": -0.0112, "rho": 0.0392, "theo": 4.4821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "IAUI270319P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1846, "open_interest": 1.0, "volume": 0.0, "delta": -0.2758, "gamma": 0.0522, "vega": 0.0924, "theta": -0.0077, "rho": -0.0507, "theo": 1.1485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-30T10:04:34", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "IAUI270319C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1854, "open_interest": 0.0, "volume": 0.0, "delta": 0.7593, "gamma": 0.0934, "vega": 0.0779, "theta": -0.0109, "rho": 0.0435, "theo": 3.5756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "IAUI270319P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1817, "open_interest": 16.0, "volume": 0.0, "delta": -0.3252, "gamma": 0.062, "vega": 0.099, "theta": -0.0074, "rho": -0.0596, "theo": 1.2975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-10-26T10:37:18", "percent_change": 0.0, "prev_day_close": 1.34999999403954}, {"option": "IAUI270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1862, "open_interest": 3.0, "volume": 0.0, "delta": 0.6856, "gamma": 0.1059, "vega": 0.0893, "theta": -0.0103, "rho": 0.0452, "theo": 2.7222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-15T09:46:14", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "IAUI270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1814, "open_interest": 4.0, "volume": 0.0, "delta": -0.3889, "gamma": 0.0726, "vega": 0.1046, "theta": -0.0071, "rho": -0.0712, "theo": 1.5125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-03T14:40:09", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "IAUI270319C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.5879, "gamma": 0.1138, "vega": 0.1, "theta": -0.0094, "rho": 0.0468, "theo": 1.9776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07499995268881}, {"option": "IAUI270319P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1739, "open_interest": 20.0, "volume": 0.0, "delta": -0.4674, "gamma": 0.081, "vega": 0.1074, "theta": -0.0067, "rho": -0.0858, "theo": 1.8397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-03T14:46:28", "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "IAUI270319C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1754, "open_interest": 10.0, "volume": 0.0, "delta": 0.4761, "gamma": 0.1096, "vega": 0.1045, "theta": -0.0084, "rho": 0.0448, "theo": 1.4111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-29T10:32:21", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "IAUI270319P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1776, "open_interest": 91.0, "volume": 0.0, "delta": -0.5533, "gamma": 0.0825, "vega": 0.1055, "theta": -0.0062, "rho": -0.1022, "theo": 2.3371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-10-29T15:05:39", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "IAUI270319C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1332, "open_interest": 0.0, "volume": 0.0, "delta": 0.3751, "gamma": 0.0952, "vega": 0.1019, "theta": -0.0076, "rho": 0.0403, "theo": 1.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "IAUI270319P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1765, "open_interest": 83.0, "volume": 1.0, "delta": -0.6298, "gamma": 0.0761, "vega": 0.0992, "theta": -0.0058, "rho": -0.1176, "theo": 3.0106, "change": -0.125, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T09:43:44", "percent_change": -3.44828, "prev_day_close": 3.62500011920929}, {"option": "IAUI270319C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2376, "open_interest": 3.0, "volume": 0.0, "delta": 0.2999, "gamma": 0.079, "vega": 0.0951, "theta": -0.007, "rho": 0.0351, "theo": 0.8207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T10:27:04", "percent_change": 0.0, "prev_day_close": 1.4499999769032}, {"option": "IAUI270319P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1758, "open_interest": 0.0, "volume": 0.0, "delta": -0.6885, "gamma": 0.0662, "vega": 0.0913, "theta": -0.0055, "rho": -0.1305, "theo": 3.8075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "IAUI270319C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.179, "open_interest": 51.0, "volume": 1.0, "delta": 0.2467, "gamma": 0.0651, "vega": 0.0873, "theta": -0.0066, "rho": 0.0306, "theo": 0.6836, "change": -0.025, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T14:42:19", "percent_change": -4.76191, "prev_day_close": 0.525000005960464}, {"option": "IAUI270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.186, "open_interest": 51.0, "volume": 0.0, "delta": -0.7314, "gamma": 0.0565, "vega": 0.0836, "theta": -0.0052, "rho": -0.1409, "theo": 4.674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.81, "last_trade_time": "2026-10-02T09:30:31", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "IAUI270319C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1626, "open_interest": 0.0, "volume": 0.0, "delta": 0.2086, "gamma": 0.0542, "vega": 0.0797, "theta": -0.0063, "rho": 0.0265, "theo": 0.5924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "IAUI270319P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1851, "open_interest": 79.0, "volume": 0.0, "delta": -0.763, "gamma": 0.0483, "vega": 0.0767, "theta": -0.005, "rho": -0.1495, "theo": 5.5787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.38, "last_trade_time": "2026-10-12T14:58:47", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "IAUI270319C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2826, "open_interest": 12.0, "volume": 0.0, "delta": 0.1804, "gamma": 0.0459, "vega": 0.0737, "theta": -0.0061, "rho": 0.0235, "theo": 0.5273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-09-23T12:21:21", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "IAUI270319P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1574, "open_interest": 0.0, "volume": 0.0, "delta": -0.787, "gamma": 0.0416, "vega": 0.0708, "theta": -0.0048, "rho": -0.1569, "theo": 6.5056, "change": 0.0, "open": 0.0, "high": 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": "IAUI270319C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1888, "open_interest": 29.0, "volume": 0.0, "delta": 0.159, "gamma": 0.0394, "vega": 0.068, "theta": -0.0059, "rho": 0.0211, "theo": 0.4791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-24T15:18:56", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "IAUI270319P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1668, "open_interest": 1.0, "volume": 0.0, "delta": -0.8057, "gamma": 0.0362, "vega": 0.0657, "theta": -0.0046, "rho": -0.1635, "theo": 7.4462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.12, "last_trade_time": "2026-08-25T11:56:14", "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "IAUI270319C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3159, "open_interest": 0.0, "volume": 0.0, "delta": 0.142, "gamma": 0.0343, "vega": 0.0636, "theta": -0.0058, "rho": 0.0192, "theo": 0.4411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "IAUI270319P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1735, "open_interest": 1.0, "volume": 0.0, "delta": -0.8207, "gamma": 0.0319, "vega": 0.0612, "theta": -0.0044, "rho": -0.1694, "theo": 8.3959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-10-20T10:26:16", "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "IAUI270319C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2005, "open_interest": 42.0, "volume": 0.0, "delta": 0.1285, "gamma": 0.0302, "vega": 0.0592, "theta": -0.0056, "rho": 0.0174, "theo": 0.4109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-23T09:44:07", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "IAUI270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1771, "open_interest": 0.0, "volume": 0.0, "delta": -0.8329, "gamma": 0.0283, "vega": 0.0574, "theta": -0.0042, "rho": -0.1749, "theo": 9.3519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "IAUI270319C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.347, "open_interest": 0.0, "volume": 0.0, "delta": 0.1173, "gamma": 0.0269, "vega": 0.0557, "theta": -0.0055, "rho": 0.0161, "theo": 0.3858, "change": 0.0, "open": 0.0, "high": 0.0, "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": "IAUI270319P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": -0.843, "gamma": 0.0253, "vega": 0.054, "theta": -0.004, "rho": -0.1801, "theo": 10.3173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-10-30T14:16:42", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "IAUI270319C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3659, "open_interest": 0.0, "volume": 0.0, "delta": 0.1079, "gamma": 0.0241, "vega": 0.0527, "theta": -0.0054, "rho": 0.0149, "theo": 0.3645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "IAUI270319P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1663, "open_interest": 0.0, "volume": 0.0, "delta": -0.8515, "gamma": 0.0228, "vega": 0.051, "theta": -0.0039, "rho": -0.185, "theo": 11.2766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-07-17T12:32:27", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "IAUI270319C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3806, "open_interest": 0.0, "volume": 0.0, "delta": 0.1, "gamma": 0.0218, "vega": 0.0497, "theta": -0.0054, "rho": 0.0138, "theo": 0.3465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "IAUI270319P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.191, "open_interest": 0.0, "volume": 0.0, "delta": -0.8588, "gamma": 0.0207, "vega": 0.0484, "theta": -0.0037, "rho": -0.1897, "theo": 12.2434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "IAUI270617C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0271, "vega": 0.0, "theta": -0.0168, "rho": 0.0, "theo": 8.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "IAUI270617P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3159, "open_interest": 0.0, "volume": 0.0, "delta": -0.1981, "gamma": 0.0288, "vega": 0.0994, "theta": -0.0054, "rho": -0.0636, "theo": 1.1512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "IAUI270617C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0454, "vega": 0.0127, "theta": -0.0143, "rho": 0.0, "theo": 7.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "IAUI270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2584, "open_interest": 0.0, "volume": 0.0, "delta": -0.2233, "gamma": 0.0333, "vega": 0.1061, "theta": -0.0054, "rho": -0.0714, "theo": 1.2407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "IAUI270617C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9476, "gamma": 0.071, "vega": 0.028, "theta": -0.0119, "rho": 0.0188, "theo": 6.2591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "IAUI270617P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2721, "open_interest": 0.0, "volume": 0.0, "delta": -0.2537, "gamma": 0.0386, "vega": 0.1133, "theta": -0.0053, "rho": -0.0808, "theo": 1.3497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "IAUI270617C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9197, "gamma": 0.0949, "vega": 0.0383, "theta": -0.0117, "rho": 0.0209, "theo": 5.2806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "IAUI270617P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2525, "open_interest": 0.0, "volume": 0.0, "delta": -0.2909, "gamma": 0.0448, "vega": 0.1204, "theta": -0.0051, "rho": -0.0923, "theo": 1.4875, "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": 2.29999995231628}, {"option": "IAUI270617C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.19, "open_interest": 0.0, "volume": 0.0, "delta": 0.8713, "gamma": 0.123, "vega": 0.0634, "theta": -0.0096, "rho": 0.0384, "theo": 4.3229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "IAUI270617P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.235, "open_interest": 0.0, "volume": 0.0, "delta": -0.3368, "gamma": 0.0516, "vega": 0.1271, "theta": -0.0049, "rho": -0.1066, "theo": 1.6695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "IAUI270617C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1956, "open_interest": 2.0, "volume": 0.0, "delta": 0.7925, "gamma": 0.127, "vega": 0.0822, "theta": -0.0099, "rho": 0.044, "theo": 3.4194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-10-30T11:57:11", "percent_change": 0.0, "prev_day_close": 3.27499994635582}, {"option": "IAUI270617P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2188, "open_interest": 2.0, "volume": 0.0, "delta": -0.3928, "gamma": 0.0584, "vega": 0.1323, "theta": -0.0046, "rho": -0.1243, "theo": 1.9213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-10-30T11:57:11", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "IAUI270617C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1944, "open_interest": 0.0, "volume": 0.0, "delta": 0.6873, "gamma": 0.1266, "vega": 0.1048, "theta": -0.0092, "rho": 0.0538, "theo": 2.6103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500009573996}, {"option": "IAUI270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2032, "open_interest": 0.0, "volume": 0.0, "delta": -0.4581, "gamma": 0.0633, "vega": 0.1345, "theta": -0.0043, "rho": -0.1453, "theo": 2.2805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "IAUI270617C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2132, "open_interest": 0.0, "volume": 0.0, "delta": 0.5679, "gamma": 0.119, "vega": 0.1215, "theta": -0.008, "rho": 0.0599, "theo": 1.9575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6249999050051}, {"option": "IAUI270617P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1855, "open_interest": 7.0, "volume": 0.0, "delta": -0.5268, "gamma": 0.0642, "vega": 0.1323, "theta": -0.004, "rho": -0.1682, "theo": 2.7827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.19, "last_trade_time": "2026-10-23T13:35:00", "percent_change": 0.0, "prev_day_close": 3.42500009573996}, {"option": "IAUI270617C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2324, "open_interest": 0.0, "volume": 0.0, "delta": 0.4554, "gamma": 0.1014, "vega": 0.1277, "theta": -0.007, "rho": 0.06, "theo": 1.4917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "IAUI270617P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1646, "open_interest": 0.0, "volume": 0.0, "delta": -0.5894, "gamma": 0.0607, "vega": 0.1264, "theta": -0.0037, "rho": -0.1902, "theo": 3.4306, "change": 0.0, "open": 0.0, "high": 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": "IAUI270617C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2411, "open_interest": 0.0, "volume": 0.0, "delta": 0.3668, "gamma": 0.0834, "vega": 0.1255, "theta": -0.0062, "rho": 0.0563, "theo": 1.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "IAUI270617P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1509, "open_interest": 1.0, "volume": 0.0, "delta": -0.6404, "gamma": 0.0548, "vega": 0.1186, "theta": -0.0034, "rho": -0.2095, "theo": 4.1899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.23, "last_trade_time": "2026-10-30T14:29:04", "percent_change": 0.0, "prev_day_close": 4.5249999165535}, {"option": "IAUI270617C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2519, "open_interest": 0.0, "volume": 0.0, "delta": 0.3019, "gamma": 0.0684, "vega": 0.1188, "theta": -0.0056, "rho": 0.051, "theo": 0.9818, "change": 0.0, "open": 0.0, "high": 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": "IAUI270617P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1481, "open_interest": 0.0, "volume": 0.0, "delta": -0.6799, "gamma": 0.0485, "vega": 0.1105, "theta": -0.0031, "rho": -0.2259, "theo": 5.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "IAUI270617C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1625, "open_interest": 1.0, "volume": 0.0, "delta": 0.2547, "gamma": 0.0569, "vega": 0.1118, "theta": -0.0052, "rho": 0.0468, "theo": 0.8433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-30T14:35:24", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "IAUI270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1504, "open_interest": 0.0, "volume": 0.0, "delta": -0.7103, "gamma": 0.0426, "vega": 0.1029, "theta": -0.0028, "rho": -0.24, "theo": 5.8932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "IAUI270617C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2735, "open_interest": 0.0, "volume": 0.0, "delta": 0.2196, "gamma": 0.048, "vega": 0.1038, "theta": -0.0049, "rho": 0.0422, "theo": 0.7448, "change": 0.0, "open": 0.0, "high": 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": "IAUI270617P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1338, "open_interest": 7.0, "volume": 0.0, "delta": -0.7341, "gamma": 0.0376, "vega": 0.0961, "theta": -0.0026, "rho": -0.2524, "theo": 6.7927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.44, "last_trade_time": "2026-10-23T13:35:00", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "IAUI270617C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2853, "open_interest": 0.0, "volume": 0.0, "delta": 0.1931, "gamma": 0.0413, "vega": 0.0979, "theta": -0.0047, "rho": 0.0386, "theo": 0.6714, "change": 0.0, "open": 0.0, "high": 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": "IAUI270617P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1173, "open_interest": 0.0, "volume": 0.0, "delta": -0.7531, "gamma": 0.0334, "vega": 0.09, "theta": -0.0023, "rho": -0.2634, "theo": 7.7092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "IAUI270617C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2998, "open_interest": 0.0, "volume": 0.0, "delta": 0.1722, "gamma": 0.0359, "vega": 0.0909, "theta": -0.0045, "rho": 0.0352, "theo": 0.6148, "change": 0.0, "open": 0.0, "high": 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": "IAUI270617P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0961, "open_interest": 0.0, "volume": 0.0, "delta": -0.7685, "gamma": 0.0298, "vega": 0.0847, "theta": -0.0021, "rho": -0.2734, "theo": 8.6366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "IAUI270617C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3089, "open_interest": 0.0, "volume": 0.0, "delta": 0.1556, "gamma": 0.0317, "vega": 0.0859, "theta": -0.0044, "rho": 0.0325, "theo": 0.5698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "IAUI270617P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7812, "gamma": 0.0268, "vega": 0.0799, "theta": -0.0018, "rho": -0.2828, "theo": 9.5734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.45000004768372}, {"option": "IAUI270617C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3049, "open_interest": 0.0, "volume": 0.0, "delta": 0.1418, "gamma": 0.0282, "vega": 0.0815, "theta": -0.0043, "rho": 0.03, "theo": 0.5322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "IAUI270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7918, "gamma": 0.0243, "vega": 0.0758, "theta": -0.0016, "rho": -0.2916, "theo": 10.5155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3999998569489}, {"option": "IAUI270617C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3325, "open_interest": 0.0, "volume": 0.0, "delta": 0.1305, "gamma": 0.0254, "vega": 0.0766, "theta": -0.0042, "rho": 0.0279, "theo": 0.5017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "IAUI270617P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8009, "gamma": 0.0221, "vega": 0.0721, "theta": -0.0013, "rho": -0.2999, "theo": 11.4621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "IAUI270617C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3455, "open_interest": 0.0, "volume": 0.0, "delta": 0.1209, "gamma": 0.023, "vega": 0.073, "theta": -0.0041, "rho": 0.0261, "theo": 0.4755, "change": 0.0, "open": 0.0, "high": 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": "IAUI270617P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8087, "gamma": 0.0202, "vega": 0.0687, "theta": -0.0011, "rho": -0.308, "theo": 12.4121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}], "symbol": "IAUI", "security_type": "stock", "exchange_id": 3, "current_price": 47.24, "price_change": 0.59, "price_change_percent": 1.2647, "bid": 46.65, "ask": 47.5, "bid_size": 100, "ask_size": 200, "open": 47.12, "high": 47.3199, "low": 46.95, "close": 47.24, "prev_day_close": 46.65, "volume": 248567, "iv30": 16.844, "iv30_change": -1.291, "iv30_change_percent": -7.1188, "seqno": 10406571282, "last_trade_time": "2026-11-09T15:59:57", "tick": "up"}, "symbol": "IAUI"}