{"timestamp": "2026-11-10 11:03:56", "data": {"options": [{"option": "USAU261120C00002500", "bid": 8.5, "bid_size": 77.0, "ask": 10.9, "ask_size": 65.0, "iv": 6.6805, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0019, "vega": 0.0003, "theta": -0.0046, "rho": 0.0003, "theo": 9.4911, "change": 0.0, "open": 0.0, "high": 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": "USAU261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 405.0, "iv": 7.7052, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0018, "vega": 0.0003, "theta": -0.0052, "rho": 0.0, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 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": "USAU261120C00005000", "bid": 5.8, "bid_size": 77.0, "ask": 8.4, "ask_size": 65.0, "iv": 3.3543, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.006, "vega": 0.0005, "theta": -0.0054, "rho": 0.0007, "theo": 6.9951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "USAU261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 407.0, "iv": 4.4794, "open_interest": 0.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0057, "vega": 0.0006, "theta": -0.0059, "rho": 0.0, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 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": "USAU261120C00007500", "bid": 3.5, "bid_size": 77.0, "ask": 5.9, "ask_size": 65.0, "iv": 2.3142, "open_interest": 2.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0199, "vega": 0.0012, "theta": -0.0075, "rho": 0.0013, "theo": 4.5073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-06-03T10:59:04", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "USAU261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 151.0, "iv": 2.7262, "open_interest": 0.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0194, "vega": 0.0012, "theta": -0.0078, "rho": -0.0001, "theo": 0.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "USAU261120C00010000", "bid": 1.55, "bid_size": 159.0, "ask": 2.35, "ask_size": 25.0, "iv": 0.0, "open_interest": 37.0, "volume": 0.0, "delta": 0.8974, "gamma": 0.0989, "vega": 0.0037, "theta": -0.0141, "rho": 0.002, "theo": 2.0681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-21T12:41:59", "percent_change": 0.0, "prev_day_close": 1.94999992847443}, {"option": "USAU261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 50.0, "iv": 0.8871, "open_interest": 36.0, "volume": 0.0, "delta": -0.1021, "gamma": 0.0984, "vega": 0.0037, "theta": -0.0143, "rho": -0.0004, "theo": 0.0919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T09:30:31", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "USAU261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 35.0, "iv": 0.549, "open_interest": 312.0, "volume": 47.0, "delta": 0.385, "gamma": 0.2639, "vega": 0.008, "theta": -0.0254, "rho": 0.0013, "theo": 0.3621, "change": 0.245, "open": 0.25, "high": 0.47, "low": 0.25, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T15:36:43", "percent_change": 108.889, "prev_day_close": 0.424999997019768}, {"option": "USAU261120P00012500", "bid": 0.5, "bid_size": 28.0, "ask": 1.05, "ask_size": 51.0, "iv": 0.5532, "open_interest": 197.0, "volume": 0.0, "delta": -0.6137, "gamma": 0.2637, "vega": 0.008, "theta": -0.0254, "rho": -0.0025, "theo": 0.8839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T10:24:05", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "USAU261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 24.0, "iv": 0.9151, "open_interest": 746.0, "volume": 23.0, "delta": 0.0929, "gamma": 0.0864, "vega": 0.0035, "theta": -0.0139, "rho": 0.0003, "theo": 0.0759, "change": 0.055, "open": 0.05, "high": 0.08, "low": 0.05, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T15:36:18", "percent_change": 220.0, "prev_day_close": 0.0750000029802322}, {"option": "USAU261120P00015000", "bid": 2.7, "bid_size": 43.0, "ask": 3.8, "ask_size": 167.0, "iv": 1.2609, "open_interest": 140.0, "volume": 0.0, "delta": -0.9061, "gamma": 0.0868, "vega": 0.0034, "theta": -0.0136, "rho": -0.0032, "theo": 3.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.02, "last_trade_time": "2026-11-03T14:36:29", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "USAU261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 6.0, "iv": 1.1067, "open_interest": 205.0, "volume": 0.0, "delta": 0.0302, "gamma": 0.0296, "vega": 0.0014, "theta": -0.0064, "rho": 0.0001, "theo": 0.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T12:21:45", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "USAU261120P00017500", "bid": 5.1, "bid_size": 76.0, "ask": 6.6, "ask_size": 56.0, "iv": 1.9748, "open_interest": 3.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.0303, "vega": 0.0014, "theta": -0.006, "rho": -0.0029, "theo": 5.5416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.22, "last_trade_time": "2026-11-06T14:59:26", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "USAU261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 6.0, "iv": 2.0308, "open_interest": 499.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0117, "vega": 0.0006, "theta": -0.0031, "rho": 0.0, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-14T12:17:34", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "USAU261120P00020000", "bid": 7.4, "bid_size": 159.0, "ask": 9.1, "ask_size": 91.0, "iv": 2.1837, "open_interest": 52.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0126, "vega": 0.0006, "theta": -0.0024, "rho": -0.002, "theo": 8.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.45, "last_trade_time": "2026-09-28T11:29:31", "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "USAU261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 549.0, "iv": 2.8356, "open_interest": 57.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0051, "vega": 0.0003, "theta": -0.0015, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T13:53:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "USAU261120P00022500", "bid": 9.9, "bid_size": 76.0, "ask": 12.1, "ask_size": 56.0, "iv": 3.0551, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0061, "vega": 0.0002, "theta": -0.0006, "rho": -0.0009, "theo": 10.5211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-07-01T12:43:39", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "USAU261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 519.0, "iv": 3.1389, "open_interest": 25.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0024, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T11:01:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "USAU261120P00025000", "bid": 12.1, "bid_size": 76.0, "ask": 14.5, "ask_size": 56.0, "iv": 2.9448, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0016, "vega": 0.0, "theta": 0.0, "rho": -0.0002, "theo": 13.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "USAU261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 470.0, "iv": 3.638, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0006, "vega": 0.0, "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": "USAU261120P00030000", "bid": 17.1, "bid_size": 76.0, "ask": 19.4, "ask_size": 56.0, "iv": 3.303, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 18.02, "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": 18.25}, {"option": "USAU261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 429.0, "iv": 4.0386, "open_interest": 6.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0002, "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": "up", "last_trade_price": 0.22, "last_trade_time": "2026-06-11T10:40:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "USAU261120P00035000", "bid": 21.8, "bid_size": 76.0, "ask": 24.6, "ask_size": 65.0, "iv": 3.5357, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 23.02, "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": 23.1999998092651}, {"option": "USAU261218C00002500", "bid": 7.7, "bid_size": 41.0, "ask": 11.2, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.003, "vega": 0.001, "theta": -0.0027, "rho": 0.0014, "theo": 9.5166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "USAU261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 387.0, "iv": 4.1019, "open_interest": 0.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0028, "vega": 0.0011, "theta": -0.0034, "rho": -0.0002, "theo": 0.0465, "change": 0.0, "open": 0.0, "high": 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": "USAU261218C00005000", "bid": 6.0, "bid_size": 76.0, "ask": 8.4, "ask_size": 55.0, "iv": 2.0576, "open_interest": 1.0, "volume": 1.0, "delta": 0.9768, "gamma": 0.0092, "vega": 0.002, "theta": -0.0034, "rho": 0.0032, "theo": 7.0327, "change": 0.0, "open": 6.4, "high": 6.4, "low": 6.4, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-09T09:30:18", "percent_change": 2.23517e-06, "prev_day_close": 7.19999980926514}, {"option": "USAU261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 387.0, "iv": 2.3863, "open_interest": 0.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0089, "vega": 0.0021, "theta": -0.0039, "rho": -0.0003, "theo": 0.0574, "change": 0.0, "open": 0.0, "high": 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": "USAU261218C00007500", "bid": 3.7, "bid_size": 77.0, "ask": 5.4, "ask_size": 21.0, "iv": 0.9104, "open_interest": 0.0, "volume": 0.0, "delta": 0.9474, "gamma": 0.0276, "vega": 0.0041, "theta": -0.0046, "rho": 0.0059, "theo": 4.5717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "USAU261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 187.0, "iv": 1.4541, "open_interest": 0.0, "volume": 0.0, "delta": -0.0506, "gamma": 0.0273, "vega": 0.0041, "theta": -0.005, "rho": -0.0007, "theo": 0.0892, "change": 0.0, "open": 0.0, "high": 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": "USAU261218C00010000", "bid": 1.5, "bid_size": 369.0, "ask": 2.8, "ask_size": 43.0, "iv": 0.5485, "open_interest": 428.0, "volume": 0.0, "delta": 0.833, "gamma": 0.0986, "vega": 0.0097, "theta": -0.0077, "rho": 0.0085, "theo": 2.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T14:06:41", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "USAU261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 232.0, "iv": 0.8601, "open_interest": 82.0, "volume": 0.0, "delta": -0.1643, "gamma": 0.0988, "vega": 0.0097, "theta": -0.0079, "rho": -0.0022, "theo": 0.2379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-10-30T11:47:45", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "USAU261218C00012500", "bid": 0.45, "bid_size": 12.0, "ask": 1.3, "ask_size": 67.0, "iv": 0.696, "open_interest": 161.0, "volume": 2.0, "delta": 0.459, "gamma": 0.1642, "vega": 0.0155, "theta": -0.0122, "rho": 0.0053, "theo": 0.7452, "change": 0.12, "open": 0.72, "high": 0.72, "low": 0.72, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-09T10:58:52", "percent_change": 20.0, "prev_day_close": 0.849999979138374}, {"option": "USAU261218P00012500", "bid": 0.95, "bid_size": 14.0, "ask": 2.3, "ask_size": 68.0, "iv": 0.8582, "open_interest": 4.0, "volume": 2.0, "delta": -0.5398, "gamma": 0.1653, "vega": 0.0155, "theta": -0.0122, "rho": -0.0071, "theo": 1.2426, "change": -0.635, "open": 1.09, "high": 1.09, "low": 1.09, "tick": "no_change", "last_trade_price": 1.09, "last_trade_time": "2026-11-09T15:27:09", "percent_change": -36.8116, "prev_day_close": 1.62499997019768}, {"option": "USAU261218C00015000", "bid": 0.05, "bid_size": 94.0, "ask": 0.3, "ask_size": 19.0, "iv": 0.5518, "open_interest": 309.0, "volume": 4.0, "delta": 0.215, "gamma": 0.0996, "vega": 0.0114, "theta": -0.0108, "rho": 0.0025, "theo": 0.3148, "change": 0.075, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T09:30:31", "percent_change": 60.0, "prev_day_close": 0.200000006705523}, {"option": "USAU261218P00015000", "bid": 2.8, "bid_size": 22.0, "ask": 4.0, "ask_size": 56.0, "iv": 0.8234, "open_interest": 2.0, "volume": 0.0, "delta": -0.786, "gamma": 0.1011, "vega": 0.0113, "theta": -0.0107, "rho": -0.0097, "theo": 3.3066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.03, "last_trade_time": "2026-10-16T12:57:56", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "USAU261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 32.0, "iv": 0.8002, "open_interest": 0.0, "volume": 0.0, "delta": 0.1142, "gamma": 0.0573, "vega": 0.0076, "theta": -0.0081, "rho": 0.0013, "theo": 0.1621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "USAU261218P00017500", "bid": 5.1, "bid_size": 75.0, "ask": 6.6, "ask_size": 55.0, "iv": 1.0771, "open_interest": 1.0, "volume": 0.0, "delta": -0.8888, "gamma": 0.0592, "vega": 0.0073, "theta": -0.0078, "rho": -0.0101, "theo": 5.651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-10-28T15:59:07", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "USAU261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 392.0, "iv": 1.3151, "open_interest": 0.0, "volume": 0.0, "delta": 0.0662, "gamma": 0.0347, "vega": 0.005, "theta": -0.0059, "rho": 0.0008, "theo": 0.0921, "change": 0.0, "open": 0.0, "high": 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": "USAU261218P00020000", "bid": 7.2, "bid_size": 76.0, "ask": 9.1, "ask_size": 64.0, "iv": 1.0635, "open_interest": 0.0, "volume": 0.0, "delta": -0.9388, "gamma": 0.0369, "vega": 0.0046, "theta": -0.0054, "rho": -0.0091, "theo": 8.0803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "USAU261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 402.0, "iv": 1.5042, "open_interest": 0.0, "volume": 0.0, "delta": 0.0408, "gamma": 0.022, "vega": 0.0034, "theta": -0.0042, "rho": 0.0005, "theo": 0.0556, "change": 0.0, "open": 0.0, "high": 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": "USAU261218P00022500", "bid": 9.7, "bid_size": 76.0, "ask": 12.3, "ask_size": 64.0, "iv": 1.6611, "open_interest": 0.0, "volume": 0.0, "delta": -0.9664, "gamma": 0.0247, "vega": 0.0028, "theta": -0.0037, "rho": -0.0075, "theo": 10.5451, "change": 0.0, "open": 0.0, "high": 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": "USAU261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 402.0, "iv": 1.6656, "open_interest": 0.0, "volume": 0.0, "delta": 0.0261, "gamma": 0.0145, "vega": 0.0024, "theta": -0.003, "rho": 0.0003, "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": "USAU261218P00025000", "bid": 12.1, "bid_size": 76.0, "ask": 14.5, "ask_size": 64.0, "iv": 1.6153, "open_interest": 0.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0181, "vega": 0.0015, "theta": -0.0025, "rho": -0.0051, "theo": 13.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "USAU270219C00002500", "bid": 7.6, "bid_size": 49.0, "ask": 11.1, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.005, "vega": 0.0037, "theta": -0.0034, "rho": 0.0032, "theo": 9.649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000014305115}, {"option": "USAU270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 386.0, "iv": 2.5398, "open_interest": 0.0, "volume": 0.0, "delta": -0.027, "gamma": 0.0044, "vega": 0.004, "theta": -0.0042, "rho": -0.0015, "theo": 0.2374, "change": 0.0, "open": 0.0, "high": 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": "USAU270219C00005000", "bid": 5.1, "bid_size": 76.0, "ask": 8.5, "ask_size": 64.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.941, "gamma": 0.0143, "vega": 0.0068, "theta": -0.0039, "rho": 0.0069, "theo": 7.1867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.25, "last_trade_time": "2026-09-16T10:49:48", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "USAU270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 15.0, "iv": 1.1904, "open_interest": 3.0, "volume": 0.0, "delta": -0.0553, "gamma": 0.0132, "vega": 0.0071, "theta": -0.0046, "rho": -0.0025, "theo": 0.2665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-14T14:34:02", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "USAU270219C00007500", "bid": 3.7, "bid_size": 76.0, "ask": 6.1, "ask_size": 64.0, "iv": 0.9756, "open_interest": 3.0, "volume": 0.0, "delta": 0.8892, "gamma": 0.0346, "vega": 0.0114, "theta": -0.0044, "rho": 0.0112, "theo": 4.7735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.99, "last_trade_time": "2026-07-24T09:35:49", "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "USAU270219P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 63.0, "iv": 0.8978, "open_interest": 0.0, "volume": 0.0, "delta": -0.1057, "gamma": 0.033, "vega": 0.0116, "theta": -0.0048, "rho": -0.0043, "theo": 0.342, "change": 0.0, "open": 0.0, "high": 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": "USAU270219C00010000", "bid": 1.8, "bid_size": 129.0, "ask": 3.8, "ask_size": 75.0, "iv": 0.7248, "open_interest": 22.0, "volume": 0.0, "delta": 0.7572, "gamma": 0.0802, "vega": 0.0193, "theta": -0.0056, "rho": 0.0144, "theo": 2.5772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-05T09:38:08", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "USAU270219P00010000", "bid": 0.05, "bid_size": 1046.0, "ask": 1.15, "ask_size": 150.0, "iv": 0.5954, "open_interest": 38.0, "volume": 0.0, "delta": -0.2346, "gamma": 0.0786, "vega": 0.0194, "theta": -0.0057, "rho": -0.009, "theo": 0.6312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-19T14:41:36", "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "USAU270219C00012500", "bid": 0.9, "bid_size": 383.0, "ask": 1.75, "ask_size": 79.0, "iv": 0.6206, "open_interest": 183.0, "volume": 0.0, "delta": 0.5042, "gamma": 0.1036, "vega": 0.025, "theta": -0.0072, "rho": 0.0119, "theo": 1.2767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T12:59:59", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "USAU270219P00012500", "bid": 0.5, "bid_size": 494.0, "ask": 3.5, "ask_size": 119.0, "iv": 0.6775, "open_interest": 20.0, "volume": 0.0, "delta": -0.4852, "gamma": 0.1035, "vega": 0.025, "theta": -0.0072, "rho": -0.0184, "theo": 1.8099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-02T11:22:01", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "USAU270219C00015000", "bid": 0.25, "bid_size": 106.0, "ask": 0.9, "ask_size": 47.0, "iv": 0.5967, "open_interest": 432.0, "volume": 0.0, "delta": 0.3318, "gamma": 0.0814, "vega": 0.0228, "theta": -0.0077, "rho": 0.0082, "theo": 0.7954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T15:30:08", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "USAU270219P00015000", "bid": 3.1, "bid_size": 55.0, "ask": 4.3, "ask_size": 65.0, "iv": 0.6492, "open_interest": 2.0, "volume": 0.0, "delta": -0.6585, "gamma": 0.0824, "vega": 0.0228, "theta": -0.0073, "rho": -0.0254, "theo": 3.8062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.37, "last_trade_time": "2026-11-06T14:14:34", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "USAU270219C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 226.0, "iv": 0.7349, "open_interest": 50.0, "volume": 0.0, "delta": 0.2365, "gamma": 0.0617, "vega": 0.0194, "theta": -0.0073, "rho": 0.006, "theo": 0.5596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "USAU270219P00017500", "bid": 5.2, "bid_size": 76.0, "ask": 6.7, "ask_size": 56.0, "iv": 0.7256, "open_interest": 3.0, "volume": 1.0, "delta": -0.756, "gamma": 0.0635, "vega": 0.0193, "theta": -0.0067, "rho": -0.0292, "theo": 6.051, "change": -1.15, "open": 5.8, "high": 5.8, "low": 5.8, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-09T11:03:30", "percent_change": -16.5468, "prev_day_close": 5.94999980926514}, {"option": "USAU270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 226.0, "iv": 0.8807, "open_interest": 87.0, "volume": 0.0, "delta": 0.1775, "gamma": 0.048, "vega": 0.0164, "theta": -0.0067, "rho": 0.0045, "theo": 0.4167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T10:13:10", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "USAU270219P00020000", "bid": 6.2, "bid_size": 75.0, "ask": 9.1, "ask_size": 65.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8176, "gamma": 0.0503, "vega": 0.0161, "theta": -0.0058, "rho": -0.0309, "theo": 8.392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.46, "last_trade_time": "2026-10-09T11:40:17", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "USAU270219C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 6.0, "iv": 0.9014, "open_interest": 92.0, "volume": 0.0, "delta": 0.1378, "gamma": 0.0382, "vega": 0.0138, "theta": -0.006, "rho": 0.0035, "theo": 0.3209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-20T10:53:26", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "USAU270219P00022500", "bid": 9.8, "bid_size": 76.0, "ask": 11.5, "ask_size": 56.0, "iv": 0.783, "open_interest": 0.0, "volume": 0.0, "delta": -0.8601, "gamma": 0.0411, "vega": 0.0134, "theta": -0.0049, "rho": -0.0312, "theo": 10.7833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-09-17T11:46:07", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "USAU270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 646.0, "iv": 1.0362, "open_interest": 32.0, "volume": 0.0, "delta": 0.1096, "gamma": 0.031, "vega": 0.0118, "theta": -0.0053, "rho": 0.0028, "theo": 0.2528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-28T09:41:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "USAU270219P00025000", "bid": 11.2, "bid_size": 76.0, "ask": 15.0, "ask_size": 56.0, "iv": 0.8272, "open_interest": 0.0, "volume": 0.0, "delta": -0.8912, "gamma": 0.0343, "vega": 0.0111, "theta": -0.004, "rho": -0.0313, "theo": 13.2053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.95, "last_trade_time": "2026-07-14T10:48:20", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "USAU270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 6.0, "iv": 1.0464, "open_interest": 263.0, "volume": 0.0, "delta": 0.0728, "gamma": 0.0214, "vega": 0.0087, "theta": -0.0042, "rho": 0.0019, "theo": 0.1647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-11T10:09:54", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "USAU270219P00030000", "bid": 16.2, "bid_size": 26.0, "ask": 20.0, "ask_size": 30.0, "iv": 0.9994, "open_interest": 0.0, "volume": 0.0, "delta": -0.9341, "gamma": 0.0255, "vega": 0.0073, "theta": -0.0023, "rho": -0.0266, "theo": 18.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "USAU270521C00002500", "bid": 7.5, "bid_size": 49.0, "ask": 11.4, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.0048, "vega": 0.0066, "theta": -0.0027, "rho": 0.0059, "theo": 9.8987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "USAU270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 378.0, "iv": 2.013, "open_interest": 0.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.0043, "vega": 0.0067, "theta": -0.0035, "rho": -0.0044, "theo": 0.482, "change": 0.0, "open": 0.0, "high": 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": "USAU270521C00005000", "bid": 6.2, "bid_size": 76.0, "ask": 8.6, "ask_size": 64.0, "iv": 1.1515, "open_interest": 1.0, "volume": 0.0, "delta": 0.919, "gamma": 0.0139, "vega": 0.012, "theta": -0.0031, "rho": 0.0136, "theo": 7.4651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-10-22T09:41:30", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "USAU270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 376.0, "iv": 1.0836, "open_interest": 0.0, "volume": 0.0, "delta": -0.0734, "gamma": 0.0132, "vega": 0.0121, "theta": -0.0037, "rho": -0.0068, "theo": 0.5171, "change": 0.0, "open": 0.0, "high": 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": "USAU270521C00007500", "bid": 4.1, "bid_size": 77.0, "ask": 6.3, "ask_size": 65.0, "iv": 0.853, "open_interest": 0.0, "volume": 0.0, "delta": 0.8555, "gamma": 0.031, "vega": 0.0188, "theta": -0.0035, "rho": 0.0214, "theo": 5.134, "change": 0.0, "open": 0.0, "high": 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": "USAU270521P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 130.0, "iv": 0.7228, "open_interest": 9.0, "volume": 0.0, "delta": -0.1346, "gamma": 0.0303, "vega": 0.0188, "theta": -0.0039, "rho": -0.0108, "theo": 0.6478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T12:47:42", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "USAU270521C00010000", "bid": 2.4, "bid_size": 57.0, "ask": 3.8, "ask_size": 21.0, "iv": 0.6178, "open_interest": 5.0, "volume": 0.0, "delta": 0.731, "gamma": 0.0592, "vega": 0.028, "theta": -0.0042, "rho": 0.0263, "theo": 3.1151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T13:12:58", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "USAU270521P00010000", "bid": 0.05, "bid_size": 1037.0, "ask": 2.4, "ask_size": 190.0, "iv": 0.6735, "open_interest": 4.0, "volume": 0.0, "delta": -0.2576, "gamma": 0.0593, "vega": 0.028, "theta": -0.0044, "rho": -0.0192, "theo": 1.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-04T14:44:59", "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "USAU270521C00012500", "bid": 1.3, "bid_size": 190.0, "ask": 2.65, "ask_size": 57.0, "iv": 0.6293, "open_interest": 8.0, "volume": 2.0, "delta": 0.5476, "gamma": 0.0755, "vega": 0.034, "theta": -0.005, "rho": 0.0234, "theo": 1.8448, "change": -0.25, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T09:30:31", "percent_change": -10.4167, "prev_day_close": 1.97500002384186}, {"option": "USAU270521P00012500", "bid": 0.95, "bid_size": 223.0, "ask": 4.4, "ask_size": 130.0, "iv": 0.7109, "open_interest": 6.0, "volume": 0.0, "delta": -0.4432, "gamma": 0.0772, "vega": 0.034, "theta": -0.0051, "rho": -0.032, "theo": 2.2686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-11-06T14:58:58", "percent_change": 0.0, "prev_day_close": 2.67500004172325}, {"option": "USAU270521C00015000", "bid": 0.75, "bid_size": 172.0, "ask": 1.75, "ask_size": 74.0, "iv": 0.6367, "open_interest": 10.0, "volume": 7.0, "delta": 0.4008, "gamma": 0.0693, "vega": 0.0333, "theta": -0.0053, "rho": 0.018, "theo": 1.2292, "change": 0.05, "open": 1.35, "high": 1.35, "low": 1.25, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T11:57:38", "percent_change": 3.84615, "prev_day_close": 1.44999998807907}, {"option": "USAU270521P00015000", "bid": 2.25, "bid_size": 168.0, "ask": 4.7, "ask_size": 65.0, "iv": 0.4261, "open_interest": 19.0, "volume": 1.0, "delta": -0.5947, "gamma": 0.0723, "vega": 0.0331, "theta": -0.0052, "rho": -0.0422, "theo": 4.1163, "change": -0.65, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T11:03:30", "percent_change": -13.6842, "prev_day_close": 3.47499990463257}, {"option": "USAU270521C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 231.0, "iv": 0.719, "open_interest": 11.0, "volume": 0.0, "delta": 0.304, "gamma": 0.0586, "vega": 0.0302, "theta": -0.0052, "rho": 0.014, "theo": 0.8928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-11-06T12:36:27", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "USAU270521P00017500", "bid": 5.4, "bid_size": 77.0, "ask": 6.9, "ask_size": 65.0, "iv": 0.6407, "open_interest": 2.0, "volume": 0.0, "delta": -0.6967, "gamma": 0.0626, "vega": 0.0296, "theta": -0.0049, "rho": -0.0478, "theo": 6.2514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.98, "last_trade_time": "2026-10-27T15:07:17", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "USAU270521C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 129.0, "iv": 0.6838, "open_interest": 49.0, "volume": 0.0, "delta": 0.2383, "gamma": 0.0491, "vega": 0.0268, "theta": -0.0048, "rho": 0.0111, "theo": 0.6805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T10:27:35", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "USAU270521P00020000", "bid": 7.4, "bid_size": 76.0, "ask": 9.1, "ask_size": 56.0, "iv": 0.5966, "open_interest": 3.0, "volume": 0.0, "delta": -0.7681, "gamma": 0.0541, "vega": 0.0255, "theta": -0.0044, "rho": -0.0503, "theo": 8.5181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-10-29T09:53:38", "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "USAU270521C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 106.0, "iv": 0.7641, "open_interest": 0.0, "volume": 0.0, "delta": 0.1914, "gamma": 0.0413, "vega": 0.0236, "theta": -0.0045, "rho": 0.0089, "theo": 0.5348, "change": 0.0, "open": 0.0, "high": 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": "USAU270521P00022500", "bid": 9.9, "bid_size": 76.0, "ask": 12.5, "ask_size": 56.0, "iv": 0.888, "open_interest": 0.0, "volume": 0.0, "delta": -0.8209, "gamma": 0.0472, "vega": 0.0215, "theta": -0.0039, "rho": -0.0503, "theo": 10.8578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-09-17T11:46:07", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "USAU270521C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 194.0, "iv": 0.796, "open_interest": 1.0, "volume": 0.0, "delta": 0.1566, "gamma": 0.0351, "vega": 0.0207, "theta": -0.0041, "rho": 0.0073, "theo": 0.4293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-21T09:30:31", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "USAU270521P00025000", "bid": 12.1, "bid_size": 76.0, "ask": 14.5, "ask_size": 56.0, "iv": 0.8045, "open_interest": 0.0, "volume": 0.0, "delta": -0.8618, "gamma": 0.0419, "vega": 0.0179, "theta": -0.0033, "rho": -0.0486, "theo": 13.2436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "USAU270521C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 41.0, "iv": 0.823, "open_interest": 12.0, "volume": 2.0, "delta": 0.109, "gamma": 0.0259, "vega": 0.0162, "theta": -0.0033, "rho": 0.0052, "theo": 0.2893, "change": -0.125, "open": 0.4, "high": 0.4, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T13:54:41", "percent_change": -33.3333, "prev_day_close": 0.300000004470348}, {"option": "USAU270521P00030000", "bid": 17.1, "bid_size": 84.0, "ask": 19.5, "ask_size": 56.0, "iv": 0.9487, "open_interest": 0.0, "volume": 0.0, "delta": -0.922, "gamma": 0.0344, "vega": 0.0113, "theta": -0.0023, "rho": -0.038, "theo": 18.1037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}], "symbol": "USAU", "security_type": "stock", "exchange_id": 2, "current_price": 12.1936, "price_change": 0.64, "price_change_percent": 5.3467, "bid": 10.11, "ask": 13.78, "bid_size": 300, "ask_size": 100, "open": 11.68, "high": 12.25, "low": 11.5919, "close": 11.97, "prev_day_close": 11.97, "volume": 196251, "iv30": 60.067, "iv30_change": -0.355, "iv30_change_percent": -0.5875, "seqno": 10858926642, "last_trade_time": "2026-11-09T15:59:51", "tick": "down"}, "symbol": "USAU"}