{"timestamp": "2026-08-03 23:27:23", "data": {"options": [{"option": "GOOGL260803C00267500", "bid": 104.35, "bid_size": 10.0, "ask": 107.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 298.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 106.0818, "change": 16.755, "open": 104.5, "high": 108.36, "low": 99.74, "tick": "down", "last_trade_price": 106.58, "last_trade_time": "2026-08-03T14:36:56", "percent_change": 18.6529, "prev_day_close": 89.8250007629394}, {"option": "GOOGL260803P00267500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 13.0, "iv": 0.0, "open_interest": 188.0, "volume": 5.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.015, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T14:29:47", "percent_change": 300.0, "prev_day_close": 0.00499999988824129}, {"option": "GOOGL260803C00270000", "bid": 101.75, "bid_size": 30.0, "ask": 105.45, "ask_size": 23.0, "iv": 0.0, "open_interest": 4.0, "volume": 412.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 103.5818, "change": 16.875, "open": 102.1, "high": 105.96, "low": 97.27, "tick": "up", "last_trade_price": 104.15, "last_trade_time": "2026-08-03T14:37:11", "percent_change": 19.3354, "prev_day_close": 87.2749977111816}, {"option": "GOOGL260803P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 33.0, "iv": 0.0, "open_interest": 21.0, "volume": 6.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": -0.035, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T14:29:47", "percent_change": -46.6667, "prev_day_close": 0.0750000029802322}, {"option": "GOOGL260803C00272500", "bid": 99.35, "bid_size": 19.0, "ask": 102.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 131.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 101.0819, "change": 17.295, "open": 96.1, "high": 103.61, "low": 95.73, "tick": "up", "last_trade_price": 101.92, "last_trade_time": "2026-08-03T14:39:39", "percent_change": 20.4372, "prev_day_close": 84.625}, {"option": "GOOGL260803P00272500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 56.0, "iv": 0.0, "open_interest": 16.0, "volume": 1.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": -0.295, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T09:43:30", "percent_change": -88.0597, "prev_day_close": 0.33500000834465}, {"option": "GOOGL260803C00275000", "bid": 96.8, "bid_size": 10.0, "ask": 100.45, "ask_size": 5.0, "iv": 0.0, "open_interest": 5.0, "volume": 55.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 98.5819, "change": 16.99, "open": 96.98, "high": 99.88, "low": 92.95, "tick": "up", "last_trade_price": 99.29, "last_trade_time": "2026-08-03T14:42:33", "percent_change": 20.644, "prev_day_close": 82.3000030517578}, {"option": "GOOGL260803P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 17.0, "iv": 0.0, "open_interest": 127.0, "volume": 1.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": -1.055, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T11:09:24", "percent_change": -99.061, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260803C00277500", "bid": 94.4, "bid_size": 10.0, "ask": 98.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 74.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 96.0819, "change": 17.025, "open": 94.62, "high": 97.49, "low": 90.3, "tick": "up", "last_trade_price": 96.8, "last_trade_time": "2026-08-03T14:42:33", "percent_change": 21.3413, "prev_day_close": 79.7750015258789}, {"option": "GOOGL260803P00277500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 36.0, "iv": 0.0, "open_interest": 4.0, "volume": 1.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": -1.015, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T09:33:20", "percent_change": -95.3052, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260803C00280000", "bid": 92.0, "bid_size": 10.0, "ask": 95.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 33.0, "volume": 369.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 93.5819, "change": 16.75, "open": 91.77, "high": 95.03, "low": 87.66, "tick": "no_change", "last_trade_price": 94.1, "last_trade_time": "2026-08-03T14:26:55", "percent_change": 21.6548, "prev_day_close": 77.3499984741211}, {"option": "GOOGL260803P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 13.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-07-29T12:21:24", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260803C00282500", "bid": 89.35, "bid_size": 7.0, "ask": 93.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 350.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 91.0819, "change": 17.07, "open": 85.25, "high": 93.45, "low": 85.25, "tick": "no_change", "last_trade_price": 91.62, "last_trade_time": "2026-08-03T14:26:55", "percent_change": 22.8974, "prev_day_close": 74.5500030517578}, {"option": "GOOGL260803P00282500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 48.0, "iv": 0.0, "open_interest": 8.0, "volume": 2.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": -1.035, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T14:24:45", "percent_change": -97.1831, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260803C00285000", "bid": 86.75, "bid_size": 10.0, "ask": 90.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 25.0, "volume": 23.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 88.582, "change": 16.565, "open": 87.05, "high": 91.0, "low": 83.24, "tick": "down", "last_trade_price": 88.89, "last_trade_time": "2026-08-03T14:20:33", "percent_change": 22.9036, "prev_day_close": 72.3250007629394}, {"option": "GOOGL260803P00285000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 47.0, "iv": 0.0, "open_interest": 7.0, "volume": 3.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": -1.005, "open": 0.03, "high": 0.06, "low": 0.03, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T14:24:45", "percent_change": -94.3662, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260803C00287500", "bid": 84.35, "bid_size": 10.0, "ask": 88.05, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 46.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 86.082, "change": 16.695, "open": 80.85, "high": 87.83, "low": 80.0, "tick": "down", "last_trade_price": 86.42, "last_trade_time": "2026-08-03T14:36:16", "percent_change": 23.9441, "prev_day_close": 69.7249984741211}, {"option": "GOOGL260803P00287500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 13.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-07-30T14:25:03", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260803C00290000", "bid": 81.75, "bid_size": 20.0, "ask": 85.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 19.0, "volume": 113.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 83.582, "change": 16.675, "open": 77.73, "high": 85.88, "low": 77.58, "tick": "down", "last_trade_price": 83.9, "last_trade_time": "2026-08-03T14:36:35", "percent_change": 24.8048, "prev_day_close": 67.2249984741211}, {"option": "GOOGL260803P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 13.0, "iv": 0.0, "open_interest": 58.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T14:17:22", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "GOOGL260803C00292500", "bid": 79.35, "bid_size": 10.0, "ask": 83.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 10.0, "volume": 99.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 81.082, "change": 16.75, "open": 75.09, "high": 83.51, "low": 75.09, "tick": "no_change", "last_trade_price": 81.5, "last_trade_time": "2026-08-03T14:36:35", "percent_change": 25.8687, "prev_day_close": 64.75}, {"option": "GOOGL260803P00292500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 13.0, "iv": 0.0, "open_interest": 342.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-07-31T14:17:22", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "GOOGL260803C00295000", "bid": 76.75, "bid_size": 10.0, "ask": 80.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 28.0, "volume": 27.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 78.5821, "change": 16.845, "open": 72.67, "high": 81.1, "low": 72.67, "tick": "up", "last_trade_price": 79.07, "last_trade_time": "2026-08-03T14:37:26", "percent_change": 27.0711, "prev_day_close": 62.2250003814697}, {"option": "GOOGL260803P00295000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 40.0, "iv": 0.0, "open_interest": 246.0, "volume": 3.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": 0.045, "open": 0.03, "high": 0.05, "low": 0.03, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T09:43:02", "percent_change": 900.0, "prev_day_close": 0.00499999988824129}, {"option": "GOOGL260803C00297500", "bid": 74.35, "bid_size": 2.0, "ask": 78.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 7.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 76.0821, "change": 18.085, "open": 70.99, "high": 77.81, "low": 70.73, "tick": "up", "last_trade_price": 77.81, "last_trade_time": "2026-08-03T12:29:53", "percent_change": 30.2805, "prev_day_close": 59.7250003814697}, {"option": "GOOGL260803P00297500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 4.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-31T10:05:36", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "GOOGL260803C00300000", "bid": 71.75, "bid_size": 26.0, "ask": 75.45, "ask_size": 37.0, "iv": 0.0, "open_interest": 24.0, "volume": 380.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 73.5821, "change": 16.805, "open": 68.57, "high": 75.25, "low": 68.29, "tick": "up", "last_trade_price": 74.23, "last_trade_time": "2026-08-03T14:38:38", "percent_change": 29.2643, "prev_day_close": 57.4249992370606}, {"option": "GOOGL260803P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 20.0, "iv": 0.0, "open_interest": 253.0, "volume": 1.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T10:26:16", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "GOOGL260803C00302500", "bid": 69.35, "bid_size": 5.0, "ask": 72.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 4.0, "volume": 380.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 71.0821, "change": 16.69, "open": 67.87, "high": 72.03, "low": 67.87, "tick": "up", "last_trade_price": 71.44, "last_trade_time": "2026-08-03T14:32:05", "percent_change": 30.484, "prev_day_close": 54.75}, {"option": "GOOGL260803P00302500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 7.0, "iv": 0.0, "open_interest": 47.0, "volume": 2.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 0.0007, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T10:58:25", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "GOOGL260803C00305000", "bid": 66.75, "bid_size": 35.0, "ask": 70.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 20.0, "volume": 44.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 68.5821, "change": 17.785, "open": 65.47, "high": 70.11, "low": 65.47, "tick": "up", "last_trade_price": 70.11, "last_trade_time": "2026-08-03T14:46:13", "percent_change": 33.9895, "prev_day_close": 52.3250007629394}, {"option": "GOOGL260803P00305000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 48.0, "iv": 0.0, "open_interest": 328.0, "volume": 12.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": 0.045, "open": 0.08, "high": 0.08, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T12:19:17", "percent_change": 900.0, "prev_day_close": 0.00499999988824129}, {"option": "GOOGL260803C00307500", "bid": 64.35, "bid_size": 10.0, "ask": 68.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 37.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 66.0822, "change": 17.2, "open": 61.12, "high": 68.05, "low": 61.12, "tick": "up", "last_trade_price": 66.7, "last_trade_time": "2026-08-03T14:38:09", "percent_change": 34.7475, "prev_day_close": 49.5}, {"option": "GOOGL260803P00307500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 48.0, "iv": 0.0, "open_interest": 181.0, "volume": 1.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": 0.035, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:26:56", "percent_change": 700.0, "prev_day_close": 0.00499999988824129}, {"option": "GOOGL260803C00310000", "bid": 61.75, "bid_size": 31.0, "ask": 65.65, "ask_size": 2.0, "iv": 0.0, "open_interest": 32.0, "volume": 12.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 63.5822, "change": 17.925, "open": 58.7, "high": 65.6, "low": 58.7, "tick": "up", "last_trade_price": 65.15, "last_trade_time": "2026-08-03T14:48:27", "percent_change": 37.9566, "prev_day_close": 47.2250003814697}, {"option": "GOOGL260803P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 6.0, "iv": 7.9497, "open_interest": 588.0, "volume": 1.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T09:40:44", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "GOOGL260803C00312500", "bid": 59.35, "bid_size": 5.0, "ask": 63.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 10.0, "volume": 3.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 61.0822, "change": 17.63, "open": 55.95, "high": 62.18, "low": 55.95, "tick": "up", "last_trade_price": 62.18, "last_trade_time": "2026-08-03T13:20:32", "percent_change": 39.5735, "prev_day_close": 44.5499992370606}, {"option": "GOOGL260803P00312500", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 48.0, "iv": 0.0, "open_interest": 9.0, "volume": 1.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T10:42:22", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "GOOGL260803C00315000", "bid": 56.75, "bid_size": 24.0, "ask": 60.65, "ask_size": 11.0, "iv": 8.2197, "open_interest": 62.0, "volume": 10.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 58.5822, "change": 16.45, "open": 53.35, "high": 58.5, "low": 53.35, "tick": "up", "last_trade_price": 58.5, "last_trade_time": "2026-08-03T14:30:00", "percent_change": 39.1201, "prev_day_close": 42.0499992370606}, {"option": "GOOGL260803P00315000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 400.0, "iv": 7.3157, "open_interest": 286.0, "volume": 2.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 0.0009, "change": -0.01, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T12:12:58", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "GOOGL260803C00317500", "bid": 54.35, "bid_size": 14.0, "ask": 57.15, "ask_size": 6.0, "iv": 0.0, "open_interest": 165.0, "volume": 24.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 56.0823, "change": 13.73, "open": 46.81, "high": 54.83, "low": 46.81, "tick": "down", "last_trade_price": 53.53, "last_trade_time": "2026-08-03T11:24:03", "percent_change": 34.4975, "prev_day_close": 39.7999992370606}, {"option": "GOOGL260803P00317500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 7.0012, "open_interest": 89.0, "volume": 140.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.06, "high": 0.06, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T10:35:01", "percent_change": -8.69234e-07, "prev_day_close": 0.0300000002607703}, {"option": "GOOGL260803C00320000", "bid": 51.75, "bid_size": 16.0, "ask": 55.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 574.0, "volume": 32.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 53.5823, "change": 17.965, "open": 44.32, "high": 55.44, "low": 44.32, "tick": "up", "last_trade_price": 55.39, "last_trade_time": "2026-08-03T14:49:40", "percent_change": 48.0027, "prev_day_close": 37.4249992370606}, {"option": "GOOGL260803P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 6.6883, "open_interest": 847.0, "volume": 18.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 0.0009, "change": -0.02, "open": 0.06, "high": 0.06, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T11:01:36", "percent_change": -66.6667, "prev_day_close": 0.0299999993294477}, {"option": "GOOGL260803C00322500", "bid": 49.35, "bid_size": 14.0, "ask": 52.9, "ask_size": 11.0, "iv": 7.8652, "open_interest": 424.0, "volume": 10.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 51.0823, "change": 14.07, "open": 42.02, "high": 51.55, "low": 42.02, "tick": "up", "last_trade_price": 48.67, "last_trade_time": "2026-08-03T11:24:09", "percent_change": 40.6647, "prev_day_close": 34.6000003814697}, {"option": "GOOGL260803P00322500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 6.3769, "open_interest": 205.0, "volume": 2.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 0.001, "change": 0.025, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T09:34:38", "percent_change": 71.4286, "prev_day_close": 0.0350000001490116}, {"option": "GOOGL260803C00325000", "bid": 46.9, "bid_size": 23.0, "ask": 50.45, "ask_size": 12.0, "iv": 7.9158, "open_interest": 279.0, "volume": 28.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 48.5824, "change": 17.0, "open": 43.55, "high": 49.79, "low": 43.13, "tick": "down", "last_trade_price": 49.1, "last_trade_time": "2026-08-03T14:24:08", "percent_change": 52.9595, "prev_day_close": 32.1000003814697}, {"option": "GOOGL260803P00325000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 100.0, "iv": 6.4435, "open_interest": 292.0, "volume": 4.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 0.001, "change": -0.02, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T13:04:21", "percent_change": -50.0, "prev_day_close": 0.0399999991059303}, {"option": "GOOGL260803C00327500", "bid": 44.5, "bid_size": 13.0, "ask": 47.85, "ask_size": 24.0, "iv": 7.842, "open_interest": 118.0, "volume": 6.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 46.0824, "change": 17.675, "open": 43.84, "high": 47.55, "low": 40.02, "tick": "up", "last_trade_price": 47.55, "last_trade_time": "2026-08-03T13:45:42", "percent_change": 59.1632, "prev_day_close": 29.875}, {"option": "GOOGL260803P00327500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 13.0, "iv": 5.7584, "open_interest": 180.0, "volume": 3.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 0.001, "change": -0.02, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:48:19", "percent_change": -66.6667, "prev_day_close": 0.0300000002607703}, {"option": "GOOGL260803C00330000", "bid": 42.3, "bid_size": 15.0, "ask": 45.45, "ask_size": 27.0, "iv": 8.444, "open_interest": 914.0, "volume": 32.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 43.5824, "change": 17.32, "open": 40.47, "high": 44.84, "low": 37.5, "tick": "up", "last_trade_price": 44.77, "last_trade_time": "2026-08-03T15:45:13", "percent_change": 63.0965, "prev_day_close": 27.4499998092651}, {"option": "GOOGL260803P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 21.0, "iv": 5.451, "open_interest": 1392.0, "volume": 126.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 0.001, "change": -0.045, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T10:26:03", "percent_change": -81.8182, "prev_day_close": 0.0549999997019768}, {"option": "GOOGL260803C00332500", "bid": 39.65, "bid_size": 100.0, "ask": 41.9, "ask_size": 90.0, "iv": 0.0, "open_interest": 2137.0, "volume": 23.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 41.0824, "change": 16.145, "open": 34.15, "high": 43.45, "low": 34.15, "tick": "down", "last_trade_price": 41.07, "last_trade_time": "2026-08-03T15:59:05", "percent_change": 64.7743, "prev_day_close": 24.9249992370605}, {"option": "GOOGL260803P00332500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 13.0, "iv": 6.841, "open_interest": 151.0, "volume": 85.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.01, "high": 0.08, "low": 0.01, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T14:50:24", "percent_change": 2.23517e-06, "prev_day_close": 0.0599999986588955}, {"option": "GOOGL260803C00335000", "bid": 36.95, "bid_size": 33.0, "ask": 40.3, "ask_size": 30.0, "iv": 6.0262, "open_interest": 2425.0, "volume": 47.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 38.5825, "change": 17.125, "open": 29.39, "high": 41.13, "low": 29.39, "tick": "up", "last_trade_price": 39.5, "last_trade_time": "2026-08-03T15:53:10", "percent_change": 76.5363, "prev_day_close": 22.375}, {"option": "GOOGL260803P00335000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 4.8398, "open_interest": 280.0, "volume": 134.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 0.0011, "change": -0.06, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:29:36", "percent_change": -85.7143, "prev_day_close": 0.0699999984353781}, {"option": "GOOGL260803C00337500", "bid": 34.75, "bid_size": 36.0, "ask": 37.9, "ask_size": 28.0, "iv": 7.1336, "open_interest": 499.0, "volume": 72.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 36.0825, "change": 16.52, "open": 34.8, "high": 38.0, "low": 29.6, "tick": "down", "last_trade_price": 36.47, "last_trade_time": "2026-08-03T15:55:17", "percent_change": 82.807, "prev_day_close": 19.9499998092651}, {"option": "GOOGL260803P00337500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 4.5357, "open_interest": 396.0, "volume": 15.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 0.0011, "change": -0.075, "open": 0.14, "high": 0.14, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T13:00:40", "percent_change": -71.4286, "prev_day_close": 0.104999996721745}, {"option": "GOOGL260803C00340000", "bid": 32.2, "bid_size": 79.0, "ask": 35.1, "ask_size": 64.0, "iv": 0.0, "open_interest": 925.0, "volume": 122.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 33.5825, "change": 16.855, "open": 24.85, "high": 35.96, "low": 24.41, "tick": "down", "last_trade_price": 34.33, "last_trade_time": "2026-08-03T15:57:26", "percent_change": 96.4521, "prev_day_close": 17.4750003814697}, {"option": "GOOGL260803P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 4.2323, "open_interest": 1776.0, "volume": 45.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 0.0012, "change": -0.12, "open": 0.02, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:04:52", "percent_change": -92.3077, "prev_day_close": 0.130000002682209}, {"option": "GOOGL260803C00342500", "bid": 29.35, "bid_size": 10.0, "ask": 32.7, "ask_size": 10.0, "iv": 5.2326, "open_interest": 1064.0, "volume": 57.0, "delta": 0.9995, "gamma": 0.0002, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 31.0826, "change": 16.63, "open": 23.02, "high": 33.56, "low": 21.81, "tick": "down", "last_trade_price": 31.43, "last_trade_time": "2026-08-03T15:57:22", "percent_change": 112.365, "prev_day_close": 14.8000001907349}, {"option": "GOOGL260803P00342500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 11.0, "iv": 3.9297, "open_interest": 589.0, "volume": 177.0, "delta": -0.0005, "gamma": 0.0002, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 0.0012, "change": -0.175, "open": 0.33, "high": 0.33, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:00:18", "percent_change": -94.5946, "prev_day_close": 0.184999994933605}, {"option": "GOOGL260803C00345000", "bid": 26.75, "bid_size": 43.0, "ask": 29.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 660.0, "volume": 298.0, "delta": 0.9994, "gamma": 0.0002, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 28.5826, "change": 15.385, "open": 20.55, "high": 30.58, "low": 19.31, "tick": "down", "last_trade_price": 28.26, "last_trade_time": "2026-08-03T15:58:53", "percent_change": 119.495, "prev_day_close": 12.875}, {"option": "GOOGL260803P00345000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 15.0, "iv": 3.6275, "open_interest": 2578.0, "volume": 559.0, "delta": -0.0006, "gamma": 0.0002, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 0.0012, "change": -0.285, "open": 0.21, "high": 0.21, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:34:25", "percent_change": -96.6102, "prev_day_close": 0.295000001788139}, {"option": "GOOGL260803C00347500", "bid": 24.55, "bid_size": 48.0, "ask": 27.95, "ask_size": 41.0, "iv": 5.1391, "open_interest": 810.0, "volume": 83.0, "delta": 0.9994, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "theo": 26.0826, "change": 16.805, "open": 17.0, "high": 28.7, "low": 17.0, "tick": "down", "last_trade_price": 27.43, "last_trade_time": "2026-08-03T15:33:46", "percent_change": 158.165, "prev_day_close": 10.625}, {"option": "GOOGL260803P00347500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 8.0, "iv": 3.3256, "open_interest": 2130.0, "volume": 349.0, "delta": -0.0006, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "theo": 0.0013, "change": -0.485, "open": 0.03, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:53:28", "percent_change": -97.9798, "prev_day_close": 0.495000004768372}, {"option": "GOOGL260803C00350000", "bid": 22.45, "bid_size": 80.0, "ask": 24.45, "ask_size": 43.0, "iv": 0.0, "open_interest": 1935.0, "volume": 437.0, "delta": 0.9993, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "theo": 23.5827, "change": 16.75, "open": 15.4, "high": 25.98, "low": 12.9, "tick": "up", "last_trade_price": 24.9, "last_trade_time": "2026-08-03T15:57:00", "percent_change": 205.521, "prev_day_close": 8.14999985694885}, {"option": "GOOGL260803P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 41.0, "iv": 3.0238, "open_interest": 4221.0, "volume": 1191.0, "delta": -0.0007, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "theo": 0.0013, "change": -0.85, "open": 0.04, "high": 0.19, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:48:30", "percent_change": -98.8372, "prev_day_close": 0.859999984502792}, {"option": "GOOGL260803C00352500", "bid": 20.05, "bid_size": 58.0, "ask": 22.9, "ask_size": 58.0, "iv": 5.0753, "open_interest": 1073.0, "volume": 213.0, "delta": 0.9992, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "theo": 21.0827, "change": 14.95, "open": 12.62, "high": 23.35, "low": 12.62, "tick": "down", "last_trade_price": 21.3, "last_trade_time": "2026-08-03T15:57:39", "percent_change": 235.433, "prev_day_close": 6.34999990463257}, {"option": "GOOGL260803P00352500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 134.0, "iv": 2.7217, "open_interest": 1116.0, "volume": 171.0, "delta": -0.0008, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "theo": 0.0013, "change": -1.415, "open": 0.13, "high": 0.24, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:52:09", "percent_change": -99.2982, "prev_day_close": 1.42500001192093}, {"option": "GOOGL260803C00355000", "bid": 17.95, "bid_size": 20.0, "ask": 18.85, "ask_size": 26.0, "iv": 0.0, "open_interest": 2044.0, "volume": 2079.0, "delta": 0.9991, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0014, "rho": 0.0, "theo": 18.5827, "change": 13.875, "open": 9.9, "high": 20.99, "low": 8.0, "tick": "no_change", "last_trade_price": 18.5, "last_trade_time": "2026-08-03T15:59:59", "percent_change": 300.0, "prev_day_close": 4.625}, {"option": "GOOGL260803P00355000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 783.0, "iv": 2.4191, "open_interest": 1607.0, "volume": 2092.0, "delta": -0.0009, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0014, "rho": 0.0, "theo": 0.0014, "change": -2.285, "open": 0.54, "high": 0.54, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:26:54", "percent_change": -99.5643, "prev_day_close": 2.29499995708466}, {"option": "GOOGL260803C00357500", "bid": 15.6, "bid_size": 41.0, "ask": 16.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 1121.0, "volume": 307.0, "delta": 0.999, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0014, "rho": 0.0, "theo": 16.0828, "change": 12.525, "open": 9.15, "high": 17.73, "low": 6.45, "tick": "down", "last_trade_price": 15.85, "last_trade_time": "2026-08-03T15:59:25", "percent_change": 376.692, "prev_day_close": 3.32500004768372}, {"option": "GOOGL260803P00357500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 3.0, "iv": 2.2716, "open_interest": 99.0, "volume": 1079.0, "delta": -0.001, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0014, "rho": 0.0, "theo": 0.0014, "change": -3.365, "open": 0.43, "high": 0.6, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:27:20", "percent_change": -99.7037, "prev_day_close": 3.375}, {"option": "GOOGL260803C00360000", "bid": 13.05, "bid_size": 10.0, "ask": 13.95, "ask_size": 40.0, "iv": 0.0, "open_interest": 2703.0, "volume": 761.0, "delta": 0.9988, "gamma": 0.0009, "vega": 0.0001, "theta": -0.0014, "rho": 0.0, "theo": 13.5828, "change": 11.385, "open": 6.1, "high": 16.0, "low": 4.1, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-08-03T15:57:53", "percent_change": 491.793, "prev_day_close": 2.31499993801117}, {"option": "GOOGL260803P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 51.0, "iv": 1.8103, "open_interest": 93.0, "volume": 4027.0, "delta": -0.0012, "gamma": 0.0009, "vega": 0.0001, "theta": -0.0014, "rho": 0.0, "theo": 0.0014, "change": -4.89, "open": 1.15, "high": 1.36, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:55:08", "percent_change": -99.7959, "prev_day_close": 4.89999985694885}, {"option": "GOOGL260803C00362500", "bid": 10.65, "bid_size": 43.0, "ask": 11.45, "ask_size": 27.0, "iv": 0.0, "open_interest": 1346.0, "volume": 1121.0, "delta": 0.9986, "gamma": 0.0012, "vega": 0.0001, "theta": -0.0015, "rho": 0.0, "theo": 11.0828, "change": 9.905, "open": 4.25, "high": 13.0, "low": 2.98, "tick": "down", "last_trade_price": 11.45, "last_trade_time": "2026-08-03T15:52:49", "percent_change": 641.1, "prev_day_close": 1.5450000166893}, {"option": "GOOGL260803P00362500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 7.0, "iv": 1.5027, "open_interest": 13.0, "volume": 3370.0, "delta": -0.0014, "gamma": 0.0012, "vega": 0.0001, "theta": -0.0015, "rho": 0.0, "theo": 0.0015, "change": -6.64, "open": 2.05, "high": 2.26, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:49:40", "percent_change": -99.8496, "prev_day_close": 6.64999985694885}, {"option": "GOOGL260803C00365000", "bid": 7.5, "bid_size": 100.0, "ask": 9.35, "ask_size": 51.0, "iv": 0.0, "open_interest": 980.0, "volume": 3270.0, "delta": 0.9982, "gamma": 0.002, "vega": 0.0002, "theta": -0.0015, "rho": 0.0, "theo": 8.5829, "change": 7.285, "open": 2.94, "high": 11.4, "low": 2.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-08-03T15:59:38", "percent_change": 717.734, "prev_day_close": 1.01499998569489}, {"option": "GOOGL260803P00365000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 18.0, "iv": 1.1913, "open_interest": 2.0, "volume": 12591.0, "delta": -0.0018, "gamma": 0.002, "vega": 0.0002, "theta": -0.0015, "rho": 0.0, "theo": 0.0015, "change": -8.59, "open": 3.3, "high": 3.9, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:33:05", "percent_change": -99.8837, "prev_day_close": 8.60000038146973}, {"option": "GOOGL260803C00367500", "bid": 5.6, "bid_size": 62.0, "ask": 6.75, "ask_size": 43.0, "iv": 1.3751, "open_interest": 410.0, "volume": 4365.0, "delta": 0.9974, "gamma": 0.0036, "vega": 0.0002, "theta": -0.0016, "rho": 0.0, "theo": 6.083, "change": 5.84, "open": 2.01, "high": 8.46, "low": 1.3, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-08-03T15:50:26", "percent_change": 884.849, "prev_day_close": 0.659999996423721}, {"option": "GOOGL260803P00367500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 69.0, "iv": 0.874, "open_interest": 0.0, "volume": 10715.0, "delta": -0.0026, "gamma": 0.0036, "vega": 0.0002, "theta": -0.0016, "rho": 0.0, "theo": 0.0016, "change": -11.09, "open": 4.65, "high": 4.8, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:39:03", "percent_change": -99.9099, "prev_day_close": 11.1000003814697}, {"option": "GOOGL260803C00370000", "bid": 3.1, "bid_size": 79.0, "ask": 3.8, "ask_size": 31.0, "iv": 0.0, "open_interest": 1187.0, "volume": 29599.0, "delta": 0.9908, "gamma": 0.0162, "vega": 0.0007, "theta": -0.0046, "rho": 0.0, "theo": 3.586, "change": 3.14, "open": 1.08, "high": 6.7, "low": 0.7, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-08-03T15:59:39", "percent_change": 682.609, "prev_day_close": 0.459999993443489}, {"option": "GOOGL260803P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 184.0, "iv": 0.5465, "open_interest": 2.0, "volume": 14384.0, "delta": -0.0092, "gamma": 0.0162, "vega": 0.0007, "theta": -0.0046, "rho": 0.0, "theo": 0.0046, "change": -13.315, "open": 5.2, "high": 5.2, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:50:00", "percent_change": -99.9249, "prev_day_close": 13.3249998092651}, {"option": "GOOGL260803C00372500", "bid": 0.68, "bid_size": 96.0, "ask": 1.4, "ask_size": 40.0, "iv": 0.0, "open_interest": 1554.0, "volume": 28973.0, "delta": 0.8291, "gamma": 0.2225, "vega": 0.0073, "theta": -0.1045, "rho": 0.0, "theo": 1.1859, "change": 0.38, "open": 0.94, "high": 4.35, "low": 0.32, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-08-03T15:59:50", "percent_change": 126.667, "prev_day_close": 0.299999997019768}, {"option": "GOOGL260803P00372500", "bid": 0.01, "bid_size": 47.0, "ask": 0.03, "ask_size": 8.0, "iv": 0.2527, "open_interest": 0.0, "volume": 16367.0, "delta": -0.1709, "gamma": 0.2225, "vega": 0.0073, "theta": -0.1045, "rho": 0.0, "theo": 0.1045, "change": -15.73, "open": 7.5, "high": 7.55, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:59:58", "percent_change": -99.873, "prev_day_close": 15.75}, {"option": "GOOGL260803C00375000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 23.0, "iv": 0.2732, "open_interest": 448.0, "volume": 72264.0, "delta": 0.1278, "gamma": 0.1681, "vega": 0.006, "theta": -0.0791, "rho": 0.0, "theo": 0.0791, "change": -0.2, "open": 0.44, "high": 2.42, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:59:39", "percent_change": -95.2381, "prev_day_close": 0.21000000089407}, {"option": "GOOGL260803P00375000", "bid": 1.18, "bid_size": 15.0, "ask": 1.91, "ask_size": 66.0, "iv": 0.5132, "open_interest": 0.0, "volume": 16103.0, "delta": -0.8722, "gamma": 0.1681, "vega": 0.006, "theta": -0.0791, "rho": 0.0, "theo": 1.4977, "change": -16.555, "open": 5.35, "high": 8.34, "low": 0.43, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-08-03T15:59:23", "percent_change": -92.357, "prev_day_close": 17.9250001907349}, {"option": "GOOGL260803C00377500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 110.0, "iv": 0.5854, "open_interest": 55.0, "volume": 36046.0, "delta": 0.0112, "gamma": 0.0172, "vega": 0.0009, "theta": -0.0064, "rho": 0.0, "theo": 0.0064, "change": -0.13, "open": 0.43, "high": 1.26, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:57:03", "percent_change": -92.8571, "prev_day_close": 0.140000000596046}, {"option": "GOOGL260803P00377500", "bid": 3.25, "bid_size": 12.0, "ask": 4.5, "ask_size": 79.0, "iv": 0.0, "open_interest": 0.0, "volume": 794.0, "delta": -0.9888, "gamma": 0.0172, "vega": 0.0009, "theta": -0.0064, "rho": 0.0, "theo": 3.925, "change": -17.55, "open": 7.5, "high": 7.5, "low": 1.9, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-08-03T15:49:11", "percent_change": -86.0294, "prev_day_close": 20.3999996185303}, {"option": "GOOGL260803C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 50.0, "iv": 0.9017, "open_interest": 413.0, "volume": 24800.0, "delta": 0.0042, "gamma": 0.0051, "vega": 0.0004, "theta": -0.003, "rho": 0.0, "theo": 0.003, "change": -0.1, "open": 0.26, "high": 0.74, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:45:07", "percent_change": -90.9091, "prev_day_close": 0.109999999403954}, {"option": "GOOGL260803P00380000", "bid": 5.75, "bid_size": 14.0, "ask": 7.35, "ask_size": 41.0, "iv": 1.5196, "open_interest": 0.0, "volume": 106.0, "delta": -0.9958, "gamma": 0.0051, "vega": 0.0004, "theta": -0.003, "rho": 0.0, "theo": 6.4216, "change": -17.1, "open": 11.0, "high": 11.0, "low": 3.7, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-08-03T13:57:25", "percent_change": -74.8359, "prev_day_close": 22.8499994277954}, {"option": "GOOGL260803C00382500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 38.0, "iv": 1.2045, "open_interest": 67.0, "volume": 6869.0, "delta": 0.0031, "gamma": 0.0029, "vega": 0.0003, "theta": -0.0029, "rho": 0.0, "theo": 0.0029, "change": -0.075, "open": 0.25, "high": 0.43, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:53:47", "percent_change": -88.2353, "prev_day_close": 0.0850000008940697}, {"option": "GOOGL260803P00382500", "bid": 8.25, "bid_size": 21.0, "ask": 9.85, "ask_size": 34.0, "iv": 1.9584, "open_interest": 0.0, "volume": 12.0, "delta": -0.9969, "gamma": 0.0029, "vega": 0.0003, "theta": -0.0029, "rho": 0.0, "theo": 8.9215, "change": -17.65, "open": 7.05, "high": 7.9, "low": 6.5, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-08-03T13:38:04", "percent_change": -69.0802, "prev_day_close": 25.5500001907349}, {"option": "GOOGL260803C00385000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 60.0, "iv": 1.4978, "open_interest": 64.0, "volume": 2295.0, "delta": 0.0025, "gamma": 0.002, "vega": 0.0002, "theta": -0.0028, "rho": 0.0, "theo": 0.0028, "change": -0.075, "open": 0.08, "high": 0.25, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:54:59", "percent_change": -88.2353, "prev_day_close": 0.0849999990314245}, {"option": "GOOGL260803P00385000", "bid": 10.75, "bid_size": 6.0, "ask": 12.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.002, "vega": 0.0002, "theta": -0.0028, "rho": 0.0, "theo": 11.4215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.5, "last_trade_time": "2026-07-27T09:33:35", "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "GOOGL260803C00387500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 1.7839, "open_interest": 312.0, "volume": 1699.0, "delta": 0.0021, "gamma": 0.0014, "vega": 0.0002, "theta": -0.0028, "rho": 0.0, "theo": 0.0028, "change": -0.04, "open": 0.24, "high": 0.24, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:54:28", "percent_change": -80.0, "prev_day_close": 0.0499999998137355}, {"option": "GOOGL260803P00387500", "bid": 13.25, "bid_size": 6.0, "ask": 14.45, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9979, "gamma": 0.0014, "vega": 0.0002, "theta": -0.0028, "rho": 0.0, "theo": 13.9214, "change": -12.025, "open": 15.5, "high": 18.5, "low": 15.5, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-08-03T10:15:28", "percent_change": -39.3939, "prev_day_close": 30.5249996185303}, {"option": "GOOGL260803C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 6.0, "iv": 2.0638, "open_interest": 157.0, "volume": 3408.0, "delta": 0.0018, "gamma": 0.0011, "vega": 0.0002, "theta": -0.0028, "rho": 0.0, "theo": 0.0028, "change": -0.055, "open": 0.04, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:17:51", "percent_change": -84.6154, "prev_day_close": 0.0650000004097819}, {"option": "GOOGL260803P00390000", "bid": 15.75, "bid_size": 13.0, "ask": 17.35, "ask_size": 30.0, "iv": 3.1709, "open_interest": 0.0, "volume": 2.0, "delta": -0.9982, "gamma": 0.0011, "vega": 0.0002, "theta": -0.0028, "rho": 0.0, "theo": 16.4214, "change": -17.725, "open": 16.5, "high": 16.5, "low": 15.3, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-08-03T15:21:49", "percent_change": -53.6715, "prev_day_close": 33.0249996185303}, {"option": "GOOGL260803C00395000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 16.0, "iv": 2.6084, "open_interest": 207.0, "volume": 779.0, "delta": 0.0014, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0027, "rho": 0.0, "theo": 0.0027, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:12:40", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "GOOGL260803P00395000", "bid": 20.75, "bid_size": 12.0, "ask": 22.35, "ask_size": 7.0, "iv": 3.9232, "open_interest": 1.0, "volume": 1.0, "delta": -0.9986, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0027, "rho": 0.0, "theo": 21.4213, "change": -16.925, "open": 20.65, "high": 20.65, "low": 20.65, "tick": "down", "last_trade_price": 20.65, "last_trade_time": "2026-08-03T15:30:10", "percent_change": -45.0432, "prev_day_close": 37.5750007629394}, {"option": "GOOGL260803C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 9.0, "iv": 3.1362, "open_interest": 258.0, "volume": 37.0, "delta": 0.0012, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0026, "rho": 0.0, "theo": 0.0026, "change": -0.045, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T10:58:44", "percent_change": -52.9412, "prev_day_close": 0.084999998100102}, {"option": "GOOGL260803P00400000", "bid": 25.75, "bid_size": 2.0, "ask": 27.3, "ask_size": 6.0, "iv": 4.4917, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0026, "rho": 0.0, "theo": 26.4212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.05, "last_trade_time": "2026-07-20T10:04:57", "percent_change": 0.0, "prev_day_close": 43.1499996185303}, {"option": "GOOGL260803C00405000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 200.0, "iv": 3.6496, "open_interest": 478.0, "volume": 230.0, "delta": 0.001, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0025, "rho": 0.0, "theo": 0.0025, "change": -0.005, "open": 0.03, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:02:46", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "GOOGL260803P00405000", "bid": 29.35, "bid_size": 1.0, "ask": 33.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0025, "rho": 0.0, "theo": 31.4212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.32, "last_trade_time": "2026-07-22T11:11:09", "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "GOOGL260803C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 26.0, "iv": 4.1505, "open_interest": 71.0, "volume": 87.0, "delta": 0.0009, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0025, "rho": 0.0, "theo": 0.0025, "change": -0.065, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:41:37", "percent_change": -86.6667, "prev_day_close": 0.0750000029802322}, {"option": "GOOGL260803P00410000", "bid": 34.35, "bid_size": 1.0, "ask": 38.15, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0025, "rho": 0.0, "theo": 36.4211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.1749992370606}, {"option": "GOOGL260803C00415000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 12.0, "iv": 4.6402, "open_interest": 45.0, "volume": 2.0, "delta": 0.0008, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0024, "rho": 0.0, "theo": 0.0024, "change": -0.055, "open": 0.05, "high": 0.05, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T09:38:45", "percent_change": -73.3333, "prev_day_close": 0.0750000029802322}, {"option": "GOOGL260803P00415000", "bid": 39.4, "bid_size": 12.0, "ask": 43.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9992, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0024, "rho": 0.0, "theo": 41.421, "change": -17.45, "open": 41.5, "high": 41.5, "low": 40.6, "tick": "down", "last_trade_price": 40.6, "last_trade_time": "2026-08-03T15:30:09", "percent_change": -30.0603, "prev_day_close": 58.0499992370606}, {"option": "GOOGL260803C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 5.1197, "open_interest": 25.0, "volume": 11.0, "delta": 0.0007, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0024, "rho": 0.0, "theo": 0.0024, "change": -0.325, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T09:46:41", "percent_change": -97.0149, "prev_day_close": 0.33500000834465}, {"option": "GOOGL260803P00420000", "bid": 44.4, "bid_size": 2.0, "ask": 48.15, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0024, "rho": 0.0, "theo": 46.421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.1750011444092}, {"option": "GOOGL260803C00425000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 5.5897, "open_interest": 4.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0023, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-07-31T10:36:44", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260803P00425000", "bid": 49.35, "bid_size": 1.0, "ask": 53.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0023, "rho": 0.0, "theo": 51.4209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0750007629394}, {"option": "GOOGL260803C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 11.0, "iv": 6.0508, "open_interest": 1.0, "volume": 2.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 0.0022, "change": -0.03, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T12:12:58", "percent_change": -75.0, "prev_day_close": 0.0399999991059303}, {"option": "GOOGL260803P00430000", "bid": 54.0, "bid_size": 5.0, "ask": 58.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 56.4209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0}, {"option": "GOOGL260803C00435000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 11.0, "iv": 6.5035, "open_interest": 120.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T13:19:28", "percent_change": 0.0, "prev_day_close": 0.959999978542328}, {"option": "GOOGL260803P00435000", "bid": 59.35, "bid_size": 1.0, "ask": 63.15, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 61.4208, "change": -17.795, "open": 60.23, "high": 60.23, "low": 60.23, "tick": "down", "last_trade_price": 60.23, "last_trade_time": "2026-08-03T11:53:26", "percent_change": -22.8068, "prev_day_close": 78.0250015258789}, {"option": "GOOGL260803C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 11.0, "iv": 6.9484, "open_interest": 38.0, "volume": 2.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:23:06", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "GOOGL260803P00440000", "bid": 64.35, "bid_size": 1.0, "ask": 68.15, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 66.4208, "change": -17.875, "open": 65.15, "high": 65.15, "low": 65.15, "tick": "down", "last_trade_price": 65.15, "last_trade_time": "2026-08-03T11:53:26", "percent_change": -21.5297, "prev_day_close": 83.0250015258789}, {"option": "GOOGL260803C00445000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 7.3858, "open_interest": 9.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-07-31T10:36:30", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "GOOGL260803P00445000", "bid": 69.35, "bid_size": 1.0, "ask": 73.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 71.4207, "change": -17.82, "open": 70.18, "high": 70.18, "low": 70.18, "tick": "no_change", "last_trade_price": 70.18, "last_trade_time": "2026-08-03T11:52:30", "percent_change": -20.25, "prev_day_close": 88.0}, {"option": "GOOGL260803C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 7.8162, "open_interest": 37.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T15:37:43", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "GOOGL260803P00450000", "bid": 74.5, "bid_size": 1.0, "ask": 78.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 76.4207, "change": -18.025, "open": 75.1, "high": 75.1, "low": 75.1, "tick": "no_change", "last_trade_price": 75.1, "last_trade_time": "2026-08-03T11:52:30", "percent_change": -19.3557, "prev_day_close": 93.125}, {"option": "GOOGL260805C00267500", "bid": 104.35, "bid_size": 1.0, "ask": 108.15, "ask_size": 1.0, "iv": 1.7069, "open_interest": 0.0, "volume": 8.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": 0.0146, "theo": 106.1561, "change": 17.525, "open": 107.61, "high": 107.61, "low": 107.39, "tick": "up", "last_trade_price": 107.45, "last_trade_time": "2026-08-03T12:06:02", "percent_change": 19.4885, "prev_day_close": 89.9249992370606}, {"option": "GOOGL260805P00267500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 1.3918, "open_interest": 5.0, "volume": 2.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0069, "rho": 0.0, "theo": 0.007, "change": 0.025, "open": 0.2, "high": 0.2, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T10:06:46", "percent_change": 500.0, "prev_day_close": 0.00499999988824129}, {"option": "GOOGL260805C00270000", "bid": 101.85, "bid_size": 1.0, "ask": 105.75, "ask_size": 1.0, "iv": 1.6614, "open_interest": 0.0, "volume": 8.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0007, "theta": 0.0, "rho": 0.0148, "theo": 103.6571, "change": 17.67, "open": 105.19, "high": 105.19, "low": 104.95, "tick": "down", "last_trade_price": 104.97, "last_trade_time": "2026-08-03T12:06:02", "percent_change": 20.2405, "prev_day_close": 87.3000030517578}, {"option": "GOOGL260805P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 1.3554, "open_interest": 9.0, "volume": 8.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0073, "rho": 0.0, "theo": 0.0073, "change": 0.125, "open": 0.2, "high": 0.2, "low": 0.02, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T13:25:06", "percent_change": 2500.0, "prev_day_close": 0.00499999988824129}, {"option": "GOOGL260805C00272500", "bid": 99.35, "bid_size": 2.0, "ask": 103.15, "ask_size": 1.0, "iv": 1.6163, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0007, "theta": 0.0, "rho": 0.0149, "theo": 101.1581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.5750007629394}, {"option": "GOOGL260805P00272500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 14.0, "iv": 2.4933, "open_interest": 10.0, "volume": 4.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0077, "rho": 0.0, "theo": 0.0077, "change": 0.01, "open": 0.2, "high": 0.2, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T10:16:19", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "GOOGL260805C00275000", "bid": 96.9, "bid_size": 1.0, "ask": 100.65, "ask_size": 1.0, "iv": 1.6434, "open_interest": 24.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0008, "theta": 0.0, "rho": 0.015, "theo": 98.6591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.75, "last_trade_time": "2026-07-31T12:48:29", "percent_change": 0.0, "prev_day_close": 82.1000022888184}, {"option": "GOOGL260805P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 1.01, "ask_size": 6.0, "iv": 2.13, "open_interest": 18.0, "volume": 11.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0081, "rho": 0.0, "theo": 0.0082, "change": 0.015, "open": 0.11, "high": 0.2, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T09:47:49", "percent_change": 100.0, "prev_day_close": 0.0149999996647239}, {"option": "GOOGL260805C00277500", "bid": 94.35, "bid_size": 1.0, "ask": 98.15, "ask_size": 1.0, "iv": 1.5273, "open_interest": 1.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0008, "theta": 0.0, "rho": 0.0152, "theo": 96.1602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.14, "last_trade_time": "2026-07-24T13:28:13", "percent_change": 0.0, "prev_day_close": 79.8000030517578}, {"option": "GOOGL260805P00277500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 39.0, "iv": 2.3726, "open_interest": 11.0, "volume": 3.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0086, "rho": 0.0, "theo": 0.0086, "change": -0.1, "open": 0.2, "high": 0.2, "low": 0.03, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T13:24:54", "percent_change": -45.4545, "prev_day_close": 0.219999998807907}, {"option": "GOOGL260805C00280000", "bid": 91.85, "bid_size": 1.0, "ask": 95.65, "ask_size": 1.0, "iv": 1.4834, "open_interest": 21.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0009, "theta": 0.0, "rho": 0.0153, "theo": 93.6613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.58, "last_trade_time": "2026-07-23T10:30:02", "percent_change": 0.0, "prev_day_close": 77.1000022888184}, {"option": "GOOGL260805P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 2.3128, "open_interest": 6.0, "volume": 12.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0091, "rho": 0.0, "theo": 0.0092, "change": -0.195, "open": 0.2, "high": 0.2, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T10:25:11", "percent_change": -90.6977, "prev_day_close": 0.215000003576279}, {"option": "GOOGL260805C00282500", "bid": 89.35, "bid_size": 1.0, "ask": 93.2, "ask_size": 1.0, "iv": 1.4399, "open_interest": 1.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.001, "theta": 0.0, "rho": 0.0154, "theo": 91.1624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.28, "last_trade_time": "2026-07-24T13:28:13", "percent_change": 0.0, "prev_day_close": 74.8000030517578}, {"option": "GOOGL260805P00282500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 31.0, "iv": 2.2534, "open_interest": 4.0, "volume": 7.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.001, "theta": -0.0097, "rho": 0.0, "theo": 0.0097, "change": 0.015, "open": 0.2, "high": 0.2, "low": 0.02, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T13:30:24", "percent_change": 13.0435, "prev_day_close": 0.115000002086163}, {"option": "GOOGL260805C00285000", "bid": 86.85, "bid_size": 2.0, "ask": 90.65, "ask_size": 1.0, "iv": 1.294, "open_interest": 8.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.001, "theta": 0.0, "rho": 0.0156, "theo": 88.6637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.1, "last_trade_time": "2026-07-30T11:26:20", "percent_change": 0.0, "prev_day_close": 72.1000022888184}, {"option": "GOOGL260805P00285000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 2.1944, "open_interest": 17.0, "volume": 5.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.001, "theta": -0.0103, "rho": 0.0, "theo": 0.0103, "change": 0.045, "open": 0.2, "high": 0.2, "low": 0.02, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T13:30:59", "percent_change": 52.9412, "prev_day_close": 0.0850000008940697}, {"option": "GOOGL260805C00287500", "bid": 84.35, "bid_size": 35.0, "ask": 88.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0006, "rho": 0.0157, "theo": 86.1649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.33, "last_trade_time": "2026-07-29T14:54:34", "percent_change": 0.0, "prev_day_close": 69.9250030517578}, {"option": "GOOGL260805P00287500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 46.0, "iv": 2.1357, "open_interest": 15.0, "volume": 5.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0109, "rho": 0.0, "theo": 0.011, "change": -0.08, "open": 0.2, "high": 0.2, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:24:36", "percent_change": -88.8889, "prev_day_close": 0.0900000035762787}, {"option": "GOOGL260805C00290000", "bid": 81.85, "bid_size": 1.0, "ask": 85.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0016, "rho": 0.0158, "theo": 83.6662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.99, "last_trade_time": "2026-07-29T14:07:32", "percent_change": 0.0, "prev_day_close": 67.3250007629394}, {"option": "GOOGL260805P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 1.0, "iv": 1.6108, "open_interest": 21.0, "volume": 12.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0116, "rho": 0.0, "theo": 0.0117, "change": 0.075, "open": 0.53, "high": 0.53, "low": 0.01, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T13:25:38", "percent_change": 166.667, "prev_day_close": 0.0449999989941716}, {"option": "GOOGL260805C00292500", "bid": 79.35, "bid_size": 37.0, "ask": 83.1, "ask_size": 37.0, "iv": 1.2693, "open_interest": 1.0, "volume": 52.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0027, "rho": 0.016, "theo": 81.1676, "change": 17.485, "open": 82.33, "high": 82.34, "low": 82.31, "tick": "no_change", "last_trade_price": 82.31, "last_trade_time": "2026-08-03T12:05:32", "percent_change": 26.9726, "prev_day_close": 64.8249988555908}, {"option": "GOOGL260805P00292500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.196, "open_interest": 6.0, "volume": 4.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0124, "rho": 0.0, "theo": 0.0125, "change": -0.005, "open": 0.2, "high": 0.2, "low": 0.02, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T10:17:29", "percent_change": -9.09091, "prev_day_close": 0.0550000006332994}, {"option": "GOOGL260805C00295000", "bid": 76.85, "bid_size": 1.0, "ask": 80.75, "ask_size": 1.0, "iv": 1.2275, "open_interest": 2.0, "volume": 74.0, "delta": 0.9984, "gamma": 0.0002, "vega": 0.0014, "theta": -0.0039, "rho": 0.0161, "theo": 78.6691, "change": 17.72, "open": 79.81, "high": 79.91, "low": 79.81, "tick": "no_change", "last_trade_price": 79.82, "last_trade_time": "2026-08-03T12:05:32", "percent_change": 28.5346, "prev_day_close": 62.1000003814697}, {"option": "GOOGL260805P00295000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.0068, "open_interest": 2643.0, "volume": 7.0, "delta": -0.0016, "gamma": 0.0002, "vega": 0.0014, "theta": -0.0133, "rho": 0.0, "theo": 0.0134, "change": -0.03, "open": 0.2, "high": 0.2, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:04:20", "percent_change": -75.0, "prev_day_close": 0.0400000000372529}, {"option": "GOOGL260805C00297500", "bid": 74.35, "bid_size": 4.0, "ask": 78.15, "ask_size": 13.0, "iv": 1.2943, "open_interest": 0.0, "volume": 24.0, "delta": 0.9982, "gamma": 0.0002, "vega": 0.0016, "theta": -0.0051, "rho": 0.0162, "theo": 76.1706, "change": 17.8, "open": 70.0, "high": 77.4, "low": 70.0, "tick": "no_change", "last_trade_price": 77.4, "last_trade_time": "2026-08-03T12:04:26", "percent_change": 29.8658, "prev_day_close": 59.6000003814697}, {"option": "GOOGL260805P00297500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.9733, "open_interest": 12.0, "volume": 1.0, "delta": -0.0018, "gamma": 0.0002, "vega": 0.0016, "theta": -0.0142, "rho": 0.0, "theo": 0.0143, "change": 0.105, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T09:33:56", "percent_change": 233.333, "prev_day_close": 0.0449999989941716}, {"option": "GOOGL260805C00300000", "bid": 71.8, "bid_size": 1.0, "ask": 75.7, "ask_size": 1.0, "iv": 1.205, "open_interest": 20.0, "volume": 10.0, "delta": 0.9981, "gamma": 0.0002, "vega": 0.0017, "theta": -0.0065, "rho": 0.0164, "theo": 73.6723, "change": 18.83, "open": 76.03, "high": 76.03, "low": 75.93, "tick": "down", "last_trade_price": 75.93, "last_trade_time": "2026-08-03T12:46:06", "percent_change": 32.9772, "prev_day_close": 57.1000003814697}, {"option": "GOOGL260805P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 1.0, "iv": 0.94, "open_interest": 190.0, "volume": 32.0, "delta": -0.0019, "gamma": 0.0002, "vega": 0.0017, "theta": -0.0153, "rho": 0.0, "theo": 0.0154, "change": -0.03, "open": 0.15, "high": 0.2, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:52:36", "percent_change": -75.0, "prev_day_close": 0.0400000000372529}, {"option": "GOOGL260805C00302500", "bid": 69.35, "bid_size": 1.0, "ask": 73.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0002, "vega": 0.0018, "theta": -0.0079, "rho": 0.0165, "theo": 71.1741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.625}, {"option": "GOOGL260805P00302500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 66.0, "iv": 1.4741, "open_interest": 6.0, "volume": 2.0, "delta": -0.0021, "gamma": 0.0002, "vega": 0.0018, "theta": -0.0164, "rho": 0.0, "theo": 0.0166, "change": 0.005, "open": 0.06, "high": 0.06, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:44:04", "percent_change": 11.1111, "prev_day_close": 0.0449999989941716}, {"option": "GOOGL260805C00305000", "bid": 66.8, "bid_size": 1.0, "ask": 70.7, "ask_size": 1.0, "iv": 1.0635, "open_interest": 2.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0003, "vega": 0.002, "theta": -0.0095, "rho": 0.0167, "theo": 68.676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.78, "last_trade_time": "2026-07-28T14:05:22", "percent_change": 0.0, "prev_day_close": 52.3249988555908}, {"option": "GOOGL260805P00305000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 48.0, "iv": 1.1847, "open_interest": 98.0, "volume": 40.0, "delta": -0.0023, "gamma": 0.0003, "vega": 0.002, "theta": -0.0177, "rho": 0.0, "theo": 0.0179, "change": -0.04, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:47:04", "percent_change": -80.0, "prev_day_close": 0.0499999988824129}, {"option": "GOOGL260805C00307500", "bid": 64.35, "bid_size": 1.0, "ask": 68.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0003, "vega": 0.0022, "theta": -0.0112, "rho": 0.0168, "theo": 66.178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.1, "last_trade_time": "2026-07-28T11:20:31", "percent_change": 0.0, "prev_day_close": 49.6499996185303}, {"option": "GOOGL260805P00307500", "bid": 0.0, "bid_size": 0.0, "ask": 1.08, "ask_size": 217.0, "iv": 1.4638, "open_interest": 13.0, "volume": 26.0, "delta": -0.0026, "gamma": 0.0003, "vega": 0.0022, "theta": -0.0191, "rho": 0.0, "theo": 0.0193, "change": -0.065, "open": 0.15, "high": 0.15, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:14:36", "percent_change": -86.6667, "prev_day_close": 0.0750000001862645}, {"option": "GOOGL260805C00310000", "bid": 61.85, "bid_size": 1.0, "ask": 65.75, "ask_size": 2.0, "iv": 1.0383, "open_interest": 22.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0003, "vega": 0.0024, "theta": -0.0131, "rho": 0.0169, "theo": 63.6802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.92, "last_trade_time": "2026-07-31T10:12:35", "percent_change": 0.0, "prev_day_close": 47.2000007629394}, {"option": "GOOGL260805P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.8089, "open_interest": 489.0, "volume": 59.0, "delta": -0.0028, "gamma": 0.0003, "vega": 0.0024, "theta": -0.0207, "rho": -0.0001, "theo": 0.0209, "change": -0.05, "open": 0.15, "high": 0.15, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:59:55", "percent_change": -83.3333, "prev_day_close": 0.0600000014528632}, {"option": "GOOGL260805C00312500", "bid": 59.45, "bid_size": 1.0, "ask": 63.2, "ask_size": 1.0, "iv": 1.0714, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0004, "vega": 0.0027, "theta": -0.0152, "rho": 0.017, "theo": 61.1827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8999996185303}, {"option": "GOOGL260805P00312500", "bid": 0.01, "bid_size": 1.0, "ask": 0.06, "ask_size": 182.0, "iv": 0.9298, "open_interest": 39.0, "volume": 148.0, "delta": -0.0032, "gamma": 0.0004, "vega": 0.0027, "theta": -0.0225, "rho": -0.0001, "theo": 0.0227, "change": -0.04, "open": 0.15, "high": 0.15, "low": 0.01, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:25:52", "percent_change": -57.1429, "prev_day_close": 0.0700000002980232}, {"option": "GOOGL260805C00315000", "bid": 56.8, "bid_size": 1.0, "ask": 60.7, "ask_size": 1.0, "iv": 0.9041, "open_interest": 89.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0004, "vega": 0.003, "theta": -0.0175, "rho": 0.0172, "theo": 58.6853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.26, "last_trade_time": "2026-07-31T10:11:54", "percent_change": 0.0, "prev_day_close": 42.3999996185303}, {"option": "GOOGL260805P00315000", "bid": 0.01, "bid_size": 6.0, "ask": 0.06, "ask_size": 146.0, "iv": 0.8923, "open_interest": 181.0, "volume": 434.0, "delta": -0.0035, "gamma": 0.0004, "vega": 0.003, "theta": -0.0245, "rho": -0.0001, "theo": 0.0248, "change": -0.06, "open": 0.05, "high": 0.06, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:47:12", "percent_change": -75.0, "prev_day_close": 0.0800000000745058}, {"option": "GOOGL260805C00317500", "bid": 54.5, "bid_size": 1.0, "ask": 58.2, "ask_size": 1.0, "iv": 1.0132, "open_interest": 16.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0005, "vega": 0.0033, "theta": -0.0201, "rho": 0.0173, "theo": 56.1882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.17, "last_trade_time": "2026-07-29T13:07:11", "percent_change": 0.0, "prev_day_close": 39.9750003814697}, {"option": "GOOGL260805P00317500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 191.0, "iv": 0.8252, "open_interest": 25.0, "volume": 11.0, "delta": -0.004, "gamma": 0.0005, "vega": 0.0033, "theta": -0.0268, "rho": -0.0001, "theo": 0.0271, "change": -0.08, "open": 0.08, "high": 0.08, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T12:17:07", "percent_change": -80.0, "prev_day_close": 0.099999999627471}, {"option": "GOOGL260805C00320000", "bid": 52.25, "bid_size": 7.0, "ask": 55.4, "ask_size": 12.0, "iv": 0.9934, "open_interest": 149.0, "volume": 54.0, "delta": 0.9956, "gamma": 0.0006, "vega": 0.0036, "theta": -0.023, "rho": 0.0174, "theo": 53.6915, "change": 14.575, "open": 46.82, "high": 51.8, "low": 46.82, "tick": "up", "last_trade_price": 51.8, "last_trade_time": "2026-08-03T11:23:52", "percent_change": 39.1538, "prev_day_close": 37.2250003814697}, {"option": "GOOGL260805P00320000", "bid": 0.02, "bid_size": 25.0, "ask": 0.04, "ask_size": 56.0, "iv": 0.8044, "open_interest": 349.0, "volume": 93.0, "delta": -0.0044, "gamma": 0.0006, "vega": 0.0036, "theta": -0.0294, "rho": -0.0001, "theo": 0.0298, "change": -0.07, "open": 0.16, "high": 0.16, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:40:15", "percent_change": -70.0, "prev_day_close": 0.100000001490116}, {"option": "GOOGL260805C00322500", "bid": 49.5, "bid_size": 12.0, "ask": 53.15, "ask_size": 1.0, "iv": 0.927, "open_interest": 128.0, "volume": 6.0, "delta": 0.995, "gamma": 0.0007, "vega": 0.004, "theta": -0.0262, "rho": 0.0176, "theo": 51.1951, "change": 17.705, "open": 52.97, "high": 52.98, "low": 52.43, "tick": "down", "last_trade_price": 52.43, "last_trade_time": "2026-08-03T15:18:33", "percent_change": 50.9863, "prev_day_close": 34.7249984741211}, {"option": "GOOGL260805P00322500", "bid": 0.02, "bid_size": 25.0, "ask": 0.04, "ask_size": 72.0, "iv": 0.7679, "open_interest": 83.0, "volume": 64.0, "delta": -0.005, "gamma": 0.0007, "vega": 0.004, "theta": -0.0323, "rho": -0.0001, "theo": 0.0328, "change": -0.09, "open": 0.06, "high": 0.06, "low": 0.02, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:54:17", "percent_change": -75.0, "prev_day_close": 0.119999999180436}, {"option": "GOOGL260805C00325000", "bid": 46.9, "bid_size": 26.0, "ask": 50.5, "ask_size": 19.0, "iv": 0.749, "open_interest": 372.0, "volume": 16.0, "delta": 0.9943, "gamma": 0.0008, "vega": 0.0045, "theta": -0.0298, "rho": 0.0177, "theo": 48.6992, "change": 17.06, "open": 44.05, "high": 49.31, "low": 44.05, "tick": "up", "last_trade_price": 49.31, "last_trade_time": "2026-08-03T14:16:49", "percent_change": 52.8992, "prev_day_close": 32.25}, {"option": "GOOGL260805P00325000", "bid": 0.03, "bid_size": 50.0, "ask": 0.08, "ask_size": 60.0, "iv": 0.7841, "open_interest": 176.0, "volume": 43.0, "delta": -0.0057, "gamma": 0.0008, "vega": 0.0045, "theta": -0.0357, "rho": -0.0001, "theo": 0.0363, "change": -0.04, "open": 0.12, "high": 0.12, "low": 0.02, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:37:59", "percent_change": -33.3333, "prev_day_close": 0.120000001043081}, {"option": "GOOGL260805C00327500", "bid": 44.4, "bid_size": 1.0, "ask": 48.25, "ask_size": 1.0, "iv": 0.7107, "open_interest": 141.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0009, "vega": 0.0051, "theta": -0.034, "rho": 0.0178, "theo": 46.2038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.8, "last_trade_time": "2026-07-31T11:06:08", "percent_change": 0.0, "prev_day_close": 30.125}, {"option": "GOOGL260805P00327500", "bid": 0.03, "bid_size": 25.0, "ask": 0.05, "ask_size": 157.0, "iv": 0.7182, "open_interest": 84.0, "volume": 108.0, "delta": -0.0065, "gamma": 0.0009, "vega": 0.0051, "theta": -0.0395, "rho": -0.0001, "theo": 0.0403, "change": -0.095, "open": 0.14, "high": 0.14, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:40:13", "percent_change": -70.3704, "prev_day_close": 0.134999997913837}, {"option": "GOOGL260805C00330000", "bid": 41.9, "bid_size": 19.0, "ask": 45.6, "ask_size": 15.0, "iv": 0.7166, "open_interest": 101.0, "volume": 20.0, "delta": 0.9926, "gamma": 0.0011, "vega": 0.0057, "theta": -0.0388, "rho": 0.0179, "theo": 43.7091, "change": 16.35, "open": 34.59, "high": 44.89, "low": 34.59, "tick": "down", "last_trade_price": 44.25, "last_trade_time": "2026-08-03T14:22:55", "percent_change": 58.6021, "prev_day_close": 27.9000005722046}, {"option": "GOOGL260805P00330000", "bid": 0.04, "bid_size": 25.0, "ask": 0.06, "ask_size": 72.0, "iv": 0.6994, "open_interest": 130.0, "volume": 48.0, "delta": -0.0074, "gamma": 0.0011, "vega": 0.0057, "theta": -0.044, "rho": -0.0001, "theo": 0.045, "change": -0.17, "open": 0.14, "high": 0.14, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:43:12", "percent_change": -77.2727, "prev_day_close": 0.220000006258488}, {"option": "GOOGL260805C00332500", "bid": 39.9, "bid_size": 5.0, "ask": 42.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 207.0, "volume": 7.0, "delta": 0.9915, "gamma": 0.0012, "vega": 0.0065, "theta": -0.0443, "rho": 0.018, "theo": 41.2152, "change": 15.2, "open": 32.09, "high": 40.0, "low": 32.09, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-08-03T09:44:40", "percent_change": 61.2903, "prev_day_close": 24.8000001907349}, {"option": "GOOGL260805P00332500", "bid": 0.03, "bid_size": 85.0, "ask": 0.07, "ask_size": 185.0, "iv": 0.6616, "open_interest": 178.0, "volume": 67.0, "delta": -0.0085, "gamma": 0.0012, "vega": 0.0065, "theta": -0.0492, "rho": -0.0002, "theo": 0.0505, "change": -0.25, "open": 0.1, "high": 0.19, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:59:07", "percent_change": -86.2069, "prev_day_close": 0.290000006556511}, {"option": "GOOGL260805C00335000", "bid": 37.0, "bid_size": 19.0, "ask": 40.45, "ask_size": 13.0, "iv": 0.638, "open_interest": 274.0, "volume": 5.0, "delta": 0.9901, "gamma": 0.0015, "vega": 0.0074, "theta": -0.0508, "rho": 0.0181, "theo": 38.7223, "change": 17.045, "open": 37.8, "high": 40.7, "low": 33.4, "tick": "down", "last_trade_price": 39.77, "last_trade_time": "2026-08-03T15:18:33", "percent_change": 75.0055, "prev_day_close": 22.7249994277954}, {"option": "GOOGL260805P00335000", "bid": 0.05, "bid_size": 1.0, "ask": 0.09, "ask_size": 99.0, "iv": 0.6513, "open_interest": 266.0, "volume": 78.0, "delta": -0.0099, "gamma": 0.0015, "vega": 0.0074, "theta": -0.0554, "rho": -0.0002, "theo": 0.057, "change": -0.265, "open": 0.14, "high": 0.15, "low": 0.05, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T15:56:13", "percent_change": -74.6479, "prev_day_close": 0.355000004172325}, {"option": "GOOGL260805C00337500", "bid": 34.45, "bid_size": 25.0, "ask": 37.95, "ask_size": 26.0, "iv": 0.5598, "open_interest": 191.0, "volume": 24.0, "delta": 0.9885, "gamma": 0.0018, "vega": 0.0085, "theta": -0.0584, "rho": 0.0182, "theo": 36.2307, "change": 17.035, "open": 25.2, "high": 39.0, "low": 25.2, "tick": "up", "last_trade_price": 37.11, "last_trade_time": "2026-08-03T15:21:01", "percent_change": 84.8568, "prev_day_close": 20.0749998092651}, {"option": "GOOGL260805P00337500", "bid": 0.06, "bid_size": 1.0, "ask": 0.23, "ask_size": 167.0, "iv": 0.6798, "open_interest": 140.0, "volume": 29.0, "delta": -0.0115, "gamma": 0.0018, "vega": 0.0085, "theta": -0.0628, "rho": -0.0002, "theo": 0.0648, "change": -0.395, "open": 0.18, "high": 0.23, "low": 0.06, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:04:26", "percent_change": -83.1579, "prev_day_close": 0.475000008940697}, {"option": "GOOGL260805C00340000", "bid": 31.95, "bid_size": 2.0, "ask": 35.3, "ask_size": 5.0, "iv": 0.6466, "open_interest": 216.0, "volume": 25.0, "delta": 0.9864, "gamma": 0.0022, "vega": 0.0098, "theta": -0.0677, "rho": 0.0183, "theo": 33.741, "change": 16.255, "open": 33.59, "high": 35.95, "low": 28.4, "tick": "down", "last_trade_price": 34.48, "last_trade_time": "2026-08-03T15:55:18", "percent_change": 89.1907, "prev_day_close": 18.2249994277954}, {"option": "GOOGL260805P00340000", "bid": 0.05, "bid_size": 68.0, "ask": 0.29, "ask_size": 319.0, "iv": 0.654, "open_interest": 419.0, "volume": 94.0, "delta": -0.0136, "gamma": 0.0022, "vega": 0.0098, "theta": -0.0718, "rho": -0.0003, "theo": 0.0745, "change": -0.465, "open": 0.33, "high": 0.33, "low": 0.07, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T15:53:13", "percent_change": -73.2283, "prev_day_close": 0.635000020265579}, {"option": "GOOGL260805C00342500", "bid": 29.5, "bid_size": 19.0, "ask": 33.05, "ask_size": 17.0, "iv": 0.6787, "open_interest": 271.0, "volume": 99.0, "delta": 0.9837, "gamma": 0.0026, "vega": 0.0115, "theta": -0.0794, "rho": 0.0184, "theo": 31.254, "change": 16.0, "open": 22.13, "high": 33.65, "low": 22.13, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-08-03T14:23:07", "percent_change": 100.0, "prev_day_close": 16.0}, {"option": "GOOGL260805P00342500", "bid": 0.06, "bid_size": 101.0, "ask": 0.1, "ask_size": 53.0, "iv": 0.5446, "open_interest": 87.0, "volume": 146.0, "delta": -0.0163, "gamma": 0.0026, "vega": 0.0115, "theta": -0.0831, "rho": -0.0003, "theo": 0.0869, "change": -0.76, "open": 0.25, "high": 0.25, "low": 0.08, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:57:28", "percent_change": -88.3721, "prev_day_close": 0.860000014305115}, {"option": "GOOGL260805C00345000", "bid": 27.4, "bid_size": 42.0, "ask": 30.3, "ask_size": 14.0, "iv": 0.5745, "open_interest": 203.0, "volume": 53.0, "delta": 0.9802, "gamma": 0.0033, "vega": 0.0136, "theta": -0.0946, "rho": 0.0185, "theo": 28.7711, "change": 14.785, "open": 20.13, "high": 31.07, "low": 20.13, "tick": "down", "last_trade_price": 28.46, "last_trade_time": "2026-08-03T15:58:53", "percent_change": 108.117, "prev_day_close": 13.6750001907349}, {"option": "GOOGL260805P00345000", "bid": 0.07, "bid_size": 88.0, "ask": 0.13, "ask_size": 189.0, "iv": 0.5218, "open_interest": 246.0, "volume": 268.0, "delta": -0.0198, "gamma": 0.0033, "vega": 0.0136, "theta": -0.098, "rho": -0.0004, "theo": 0.1034, "change": -1.14, "open": 0.46, "high": 0.46, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T15:52:38", "percent_change": -92.6829, "prev_day_close": 1.22999995946884}, {"option": "GOOGL260805C00347500", "bid": 24.8, "bid_size": 8.0, "ask": 28.2, "ask_size": 18.0, "iv": 0.6353, "open_interest": 173.0, "volume": 58.0, "delta": 0.9753, "gamma": 0.0042, "vega": 0.0164, "theta": -0.1154, "rho": 0.0185, "theo": 26.2948, "change": 16.505, "open": 22.28, "high": 28.9, "low": 20.39, "tick": "up", "last_trade_price": 28.13, "last_trade_time": "2026-08-03T15:02:45", "percent_change": 141.979, "prev_day_close": 11.625}, {"option": "GOOGL260805P00347500", "bid": 0.1, "bid_size": 83.0, "ask": 0.17, "ask_size": 325.0, "iv": 0.5046, "open_interest": 2118.0, "volume": 145.0, "delta": -0.0247, "gamma": 0.0042, "vega": 0.0164, "theta": -0.1186, "rho": -0.0005, "theo": 0.1265, "change": -1.57, "open": 0.63, "high": 0.63, "low": 0.12, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T15:50:32", "percent_change": -91.8129, "prev_day_close": 1.70999997854233}, {"option": "GOOGL260805C00350000", "bid": 23.0, "bid_size": 24.0, "ask": 25.2, "ask_size": 56.0, "iv": 0.578, "open_interest": 290.0, "volume": 171.0, "delta": 0.9683, "gamma": 0.0054, "vega": 0.0201, "theta": -0.1452, "rho": 0.0185, "theo": 23.8296, "change": 14.875, "open": 13.15, "high": 26.32, "low": 13.15, "tick": "down", "last_trade_price": 24.7, "last_trade_time": "2026-08-03T15:59:19", "percent_change": 151.399, "prev_day_close": 9.82499980926514}, {"option": "GOOGL260805P00350000", "bid": 0.16, "bid_size": 1.0, "ask": 0.18, "ask_size": 7.0, "iv": 0.481, "open_interest": 2143.0, "volume": 874.0, "delta": -0.0317, "gamma": 0.0054, "vega": 0.0201, "theta": -0.148, "rho": -0.0006, "theo": 0.1607, "change": -2.165, "open": 0.8, "high": 0.85, "low": 0.13, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T15:59:13", "percent_change": -92.7195, "prev_day_close": 2.33500003814697}, {"option": "GOOGL260805C00352500", "bid": 19.65, "bid_size": 11.0, "ask": 23.25, "ask_size": 26.0, "iv": 0.4725, "open_interest": 265.0, "volume": 131.0, "delta": 0.958, "gamma": 0.007, "vega": 0.0253, "theta": -0.1889, "rho": 0.0184, "theo": 21.3824, "change": 14.055, "open": 13.45, "high": 23.91, "low": 13.45, "tick": "no_change", "last_trade_price": 22.13, "last_trade_time": "2026-08-03T15:38:46", "percent_change": 174.056, "prev_day_close": 8.07500004768372}, {"option": "GOOGL260805P00352500", "bid": 0.19, "bid_size": 62.0, "ask": 0.22, "ask_size": 3.0, "iv": 0.4527, "open_interest": 96.0, "volume": 158.0, "delta": -0.042, "gamma": 0.007, "vega": 0.0253, "theta": -0.1914, "rho": -0.0008, "theo": 0.2129, "change": -2.93, "open": 0.95, "high": 0.95, "low": 0.2, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-08-03T15:59:11", "percent_change": -93.0159, "prev_day_close": 3.14999997615814}, {"option": "GOOGL260805C00355000", "bid": 17.3, "bid_size": 53.0, "ask": 19.45, "ask_size": 81.0, "iv": 0.3866, "open_interest": 611.0, "volume": 269.0, "delta": 0.9428, "gamma": 0.0094, "vega": 0.0324, "theta": -0.2533, "rho": 0.0183, "theo": 18.9645, "change": 12.18, "open": 12.0, "high": 21.45, "low": 12.0, "tick": "up", "last_trade_price": 18.78, "last_trade_time": "2026-08-03T15:59:33", "percent_change": 184.545, "prev_day_close": 6.60000014305115}, {"option": "GOOGL260805P00355000", "bid": 0.28, "bid_size": 10.0, "ask": 0.31, "ask_size": 128.0, "iv": 0.439, "open_interest": 230.0, "volume": 334.0, "delta": -0.0572, "gamma": 0.0094, "vega": 0.0324, "theta": -0.2556, "rho": -0.0012, "theo": 0.2945, "change": -3.865, "open": 1.8, "high": 1.8, "low": 0.26, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-08-03T15:59:59", "percent_change": -92.5749, "prev_day_close": 4.17500019073486}, {"option": "GOOGL260805C00357500", "bid": 14.45, "bid_size": 10.0, "ask": 17.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 146.0, "volume": 97.0, "delta": 0.9205, "gamma": 0.0125, "vega": 0.0416, "theta": -0.346, "rho": 0.0179, "theo": 16.5925, "change": 11.6, "open": 9.5, "high": 18.84, "low": 8.6, "tick": "down", "last_trade_price": 16.95, "last_trade_time": "2026-08-03T15:44:47", "percent_change": 216.822, "prev_day_close": 5.34999990463257}, {"option": "GOOGL260805P00357500", "bid": 0.38, "bid_size": 54.0, "ask": 0.51, "ask_size": 151.0, "iv": 0.4304, "open_interest": 103.0, "volume": 503.0, "delta": -0.0796, "gamma": 0.0125, "vega": 0.0416, "theta": -0.3479, "rho": -0.0016, "theo": 0.4218, "change": -4.99, "open": 2.18, "high": 2.18, "low": 0.35, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-08-03T15:59:39", "percent_change": -92.4074, "prev_day_close": 5.40000009536743}, {"option": "GOOGL260805C00360000", "bid": 13.5, "bid_size": 33.0, "ask": 14.85, "ask_size": 20.0, "iv": 0.391, "open_interest": 738.0, "volume": 407.0, "delta": 0.8886, "gamma": 0.0164, "vega": 0.0532, "theta": -0.4727, "rho": 0.0174, "theo": 14.2891, "change": 9.975, "open": 8.15, "high": 16.75, "low": 7.0, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-08-03T15:59:27", "percent_change": 236.095, "prev_day_close": 4.22499990463257}, {"option": "GOOGL260805P00360000", "bid": 0.56, "bid_size": 108.0, "ask": 0.64, "ask_size": 178.0, "iv": 0.4113, "open_interest": 42.0, "volume": 2444.0, "delta": -0.1114, "gamma": 0.0164, "vega": 0.0532, "theta": -0.4744, "rho": -0.0023, "theo": 0.6179, "change": -6.05, "open": 3.5, "high": 3.5, "low": 0.5, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-08-03T15:59:57", "percent_change": -90.2985, "prev_day_close": 6.70000004768372}, {"option": "GOOGL260805C00362500", "bid": 11.0, "bid_size": 35.0, "ask": 13.45, "ask_size": 14.0, "iv": 0.4262, "open_interest": 281.0, "volume": 340.0, "delta": 0.8451, "gamma": 0.021, "vega": 0.0666, "theta": -0.6332, "rho": 0.0167, "theo": 12.0836, "change": 9.615, "open": 6.15, "high": 14.25, "low": 5.8, "tick": "down", "last_trade_price": 12.84, "last_trade_time": "2026-08-03T15:31:49", "percent_change": 298.14, "prev_day_close": 3.22499990463257}, {"option": "GOOGL260805P00362500", "bid": 0.84, "bid_size": 13.0, "ask": 1.13, "ask_size": 164.0, "iv": 0.4162, "open_interest": 7.0, "volume": 863.0, "delta": -0.1549, "gamma": 0.021, "vega": 0.0667, "theta": -0.6347, "rho": -0.0032, "theo": 0.9118, "change": -7.3, "open": 3.5, "high": 3.5, "low": 0.75, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-08-03T15:59:37", "percent_change": -89.0244, "prev_day_close": 8.19999980926514}, {"option": "GOOGL260805C00365000", "bid": 9.3, "bid_size": 122.0, "ask": 10.7, "ask_size": 37.0, "iv": 0.3977, "open_interest": 515.0, "volume": 962.0, "delta": 0.7885, "gamma": 0.026, "vega": 0.0808, "theta": -0.8168, "rho": 0.0156, "theo": 10.0098, "change": 7.385, "open": 4.65, "high": 12.6, "low": 3.85, "tick": "down", "last_trade_price": 9.94, "last_trade_time": "2026-08-03T15:58:44", "percent_change": 289.041, "prev_day_close": 2.5550000667572}, {"option": "GOOGL260805P00365000", "bid": 1.3, "bid_size": 18.0, "ask": 1.44, "ask_size": 81.0, "iv": 0.4029, "open_interest": 74.0, "volume": 2690.0, "delta": -0.2116, "gamma": 0.026, "vega": 0.0808, "theta": -0.8181, "rho": -0.0043, "theo": 1.3376, "change": -8.535, "open": 6.0, "high": 6.0, "low": 1.04, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-08-03T15:59:50", "percent_change": -85.5639, "prev_day_close": 9.97499990463257}, {"option": "GOOGL260805C00367500", "bid": 7.5, "bid_size": 101.0, "ask": 8.4, "ask_size": 6.0, "iv": 0.3777, "open_interest": 104.0, "volume": 1536.0, "delta": 0.7187, "gamma": 0.0306, "vega": 0.094, "theta": -1.0, "rho": 0.0143, "theo": 8.1041, "change": 6.06, "open": 3.37, "high": 10.5, "low": 3.36, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-08-03T15:57:22", "percent_change": 312.371, "prev_day_close": 1.93999999761581}, {"option": "GOOGL260805P00367500", "bid": 1.72, "bid_size": 26.0, "ask": 2.23, "ask_size": 118.0, "iv": 0.3989, "open_interest": 0.0, "volume": 964.0, "delta": -0.2814, "gamma": 0.0307, "vega": 0.094, "theta": -1.0013, "rho": -0.0057, "theo": 1.9316, "change": -9.825, "open": 5.9, "high": 5.9, "low": 1.5, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-08-03T15:59:49", "percent_change": -83.0867, "prev_day_close": 11.8250002861023}, {"option": "GOOGL260805C00370000", "bid": 5.8, "bid_size": 70.0, "ask": 6.75, "ask_size": 6.0, "iv": 0.3791, "open_interest": 249.0, "volume": 2426.0, "delta": 0.6376, "gamma": 0.0343, "vega": 0.1044, "theta": -1.1503, "rho": 0.0127, "theo": 6.4006, "change": 5.055, "open": 3.25, "high": 8.4, "low": 2.46, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-08-03T15:58:54", "percent_change": 349.827, "prev_day_close": 1.44499999284744}, {"option": "GOOGL260805P00370000", "bid": 2.6, "bid_size": 31.0, "ask": 2.95, "ask_size": 74.0, "iv": 0.3957, "open_interest": 1.0, "volume": 2037.0, "delta": -0.3627, "gamma": 0.0344, "vega": 0.1044, "theta": -1.1519, "rho": -0.0071, "theo": 2.7281, "change": -11.19, "open": 5.7, "high": 6.4, "low": 2.15, "tick": "up", "last_trade_price": 2.76, "last_trade_time": "2026-08-03T15:59:54", "percent_change": -80.2151, "prev_day_close": 13.9500002861023}, {"option": "GOOGL260805C00372500", "bid": 4.65, "bid_size": 114.0, "ask": 5.15, "ask_size": 10.0, "iv": 0.3871, "open_interest": 56.0, "volume": 2969.0, "delta": 0.5488, "gamma": 0.0364, "vega": 0.1101, "theta": -1.2356, "rho": 0.011, "theo": 4.9264, "change": 3.795, "open": 2.25, "high": 7.05, "low": 1.88, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-08-03T15:58:07", "percent_change": 343.439, "prev_day_close": 1.10499995946884}, {"option": "GOOGL260805P00372500", "bid": 3.7, "bid_size": 16.0, "ask": 4.0, "ask_size": 84.0, "iv": 0.3982, "open_interest": 0.0, "volume": 902.0, "delta": -0.4517, "gamma": 0.0365, "vega": 0.1101, "theta": -1.2379, "rho": -0.0088, "theo": 3.7543, "change": -12.675, "open": 7.15, "high": 7.65, "low": 2.98, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-08-03T15:59:42", "percent_change": -76.9348, "prev_day_close": 16.4750003814697}, {"option": "GOOGL260805C00375000", "bid": 3.45, "bid_size": 92.0, "ask": 3.85, "ask_size": 14.0, "iv": 0.3851, "open_interest": 82.0, "volume": 11506.0, "delta": 0.4575, "gamma": 0.0365, "vega": 0.1103, "theta": -1.2367, "rho": 0.0092, "theo": 3.6962, "change": 2.795, "open": 1.63, "high": 5.8, "low": 1.45, "tick": "no_change", "last_trade_price": 3.64, "last_trade_time": "2026-08-03T15:59:59", "percent_change": 330.769, "prev_day_close": 0.844999998807907}, {"option": "GOOGL260805P00375000", "bid": 4.85, "bid_size": 52.0, "ask": 5.6, "ask_size": 145.0, "iv": 0.4097, "open_interest": 1.0, "volume": 613.0, "delta": -0.5432, "gamma": 0.0366, "vega": 0.1103, "theta": -1.24, "rho": -0.0104, "theo": 5.0249, "change": -13.365, "open": 10.2, "high": 10.2, "low": 3.95, "tick": "up", "last_trade_price": 5.11, "last_trade_time": "2026-08-03T15:59:19", "percent_change": -72.341, "prev_day_close": 18.4750003814697}, {"option": "GOOGL260805C00377500", "bid": 2.44, "bid_size": 60.0, "ask": 2.8, "ask_size": 16.0, "iv": 0.3823, "open_interest": 1762.0, "volume": 3956.0, "delta": 0.3696, "gamma": 0.0346, "vega": 0.105, "theta": -1.1555, "rho": 0.0074, "theo": 2.7095, "change": 2.05, "open": 1.2, "high": 4.5, "low": 0.87, "tick": "down", "last_trade_price": 2.67, "last_trade_time": "2026-08-03T15:59:24", "percent_change": 330.645, "prev_day_close": 0.619999974966049}, {"option": "GOOGL260805P00377500", "bid": 6.3, "bid_size": 23.0, "ask": 6.85, "ask_size": 59.0, "iv": 0.3942, "open_interest": 15.0, "volume": 79.0, "delta": -0.6315, "gamma": 0.0347, "vega": 0.1048, "theta": -1.1601, "rho": -0.0113, "theo": 6.5399, "change": -14.025, "open": 7.4, "high": 10.66, "low": 5.3, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-08-03T15:59:12", "percent_change": -67.6719, "prev_day_close": 20.7249994277954}, {"option": "GOOGL260805C00380000", "bid": 1.75, "bid_size": 60.0, "ask": 2.1, "ask_size": 52.0, "iv": 0.3916, "open_interest": 118.0, "volume": 4140.0, "delta": 0.29, "gamma": 0.0311, "vega": 0.0954, "theta": -1.0141, "rho": 0.0058, "theo": 1.9501, "change": 1.525, "open": 1.02, "high": 3.45, "low": 0.65, "tick": "up", "last_trade_price": 1.98, "last_trade_time": "2026-08-03T15:59:32", "percent_change": 335.165, "prev_day_close": 0.454999998211861}, {"option": "GOOGL260805P00380000", "bid": 7.9, "bid_size": 23.0, "ask": 9.15, "ask_size": 87.0, "iv": 0.4222, "open_interest": 0.0, "volume": 31.0, "delta": -0.7114, "gamma": 0.0312, "vega": 0.095, "theta": -1.0199, "rho": -0.0123, "theo": 8.283, "change": -16.175, "open": 10.5, "high": 12.92, "low": 6.71, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-08-03T14:56:05", "percent_change": -69.4952, "prev_day_close": 23.2749996185303}, {"option": "GOOGL260805C00382500", "bid": 1.27, "bid_size": 135.0, "ask": 1.44, "ask_size": 19.0, "iv": 0.3958, "open_interest": 92.0, "volume": 1980.0, "delta": 0.2223, "gamma": 0.0267, "vega": 0.0831, "theta": -0.8451, "rho": 0.0044, "theo": 1.3881, "change": 0.96, "open": 0.94, "high": 2.46, "low": 0.73, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-08-03T15:59:46", "percent_change": 274.286, "prev_day_close": 0.349999994039536}, {"option": "GOOGL260805P00382500", "bid": 9.45, "bid_size": 19.0, "ask": 10.9, "ask_size": 23.0, "iv": 0.3938, "open_interest": 0.0, "volume": 2.0, "delta": -0.7794, "gamma": 0.0268, "vega": 0.0826, "theta": -0.8509, "rho": -0.0129, "theo": 10.2241, "change": -16.77, "open": 10.62, "high": 10.62, "low": 8.78, "tick": "down", "last_trade_price": 8.78, "last_trade_time": "2026-08-03T14:54:36", "percent_change": -65.636, "prev_day_close": 25.5500001907349}, {"option": "GOOGL260805C00385000", "bid": 0.7, "bid_size": 126.0, "ask": 0.99, "ask_size": 30.0, "iv": 0.3868, "open_interest": 34.0, "volume": 2156.0, "delta": 0.1679, "gamma": 0.022, "vega": 0.0702, "theta": -0.6784, "rho": 0.0034, "theo": 0.9867, "change": 0.675, "open": 0.45, "high": 1.8, "low": 0.45, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-08-03T15:59:56", "percent_change": 236.842, "prev_day_close": 0.285000003874302}, {"option": "GOOGL260805P00385000", "bid": 10.95, "bid_size": 13.0, "ask": 14.35, "ask_size": 49.0, "iv": 0.4656, "open_interest": 0.0, "volume": 34.0, "delta": -0.8341, "gamma": 0.0222, "vega": 0.0696, "theta": -0.6827, "rho": -0.0131, "theo": 12.3263, "change": -16.995, "open": 11.25, "high": 11.33, "low": 11.05, "tick": "up", "last_trade_price": 11.18, "last_trade_time": "2026-08-03T14:53:04", "percent_change": -60.3194, "prev_day_close": 28.1750001907349}, {"option": "GOOGL260805C00390000", "bid": 0.46, "bid_size": 75.0, "ask": 0.53, "ask_size": 45.0, "iv": 0.4262, "open_interest": 129.0, "volume": 3660.0, "delta": 0.0953, "gamma": 0.014, "vega": 0.0475, "theta": -0.4172, "rho": 0.0019, "theo": 0.5179, "change": 0.29, "open": 0.91, "high": 1.01, "low": 0.27, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T15:59:54", "percent_change": 138.095, "prev_day_close": 0.21000000089407}, {"option": "GOOGL260805P00390000", "bid": 14.9, "bid_size": 10.0, "ask": 18.65, "ask_size": 10.0, "iv": 0.4104, "open_interest": 0.0, "volume": 5.0, "delta": -0.9073, "gamma": 0.0143, "vega": 0.0465, "theta": -0.4167, "rho": -0.012, "theo": 16.8653, "change": -16.525, "open": 16.25, "high": 16.65, "low": 16.25, "tick": "no_change", "last_trade_price": 16.65, "last_trade_time": "2026-08-03T14:10:14", "percent_change": -49.8116, "prev_day_close": 33.1750011444092}, {"option": "GOOGL260805C00395000", "bid": 0.27, "bid_size": 106.0, "ask": 0.31, "ask_size": 31.0, "iv": 0.4605, "open_interest": 70.0, "volume": 904.0, "delta": 0.0569, "gamma": 0.0088, "vega": 0.0322, "theta": -0.2637, "rho": 0.0011, "theo": 0.3009, "change": 0.165, "open": 0.08, "high": 0.59, "low": 0.08, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-08-03T15:59:58", "percent_change": 132.0, "prev_day_close": 0.125}, {"option": "GOOGL260805P00395000", "bid": 19.7, "bid_size": 7.0, "ask": 23.35, "ask_size": 7.0, "iv": 0.4104, "open_interest": 0.0, "volume": 21.0, "delta": -0.9463, "gamma": 0.0091, "vega": 0.0307, "theta": -0.2617, "rho": -0.0109, "theo": 21.6566, "change": -17.515, "open": 20.65, "high": 20.65, "low": 20.61, "tick": "down", "last_trade_price": 20.61, "last_trade_time": "2026-08-03T13:41:29", "percent_change": -45.941, "prev_day_close": 38.125}, {"option": "GOOGL260805C00400000", "bid": 0.17, "bid_size": 48.0, "ask": 0.21, "ask_size": 128.0, "iv": 0.5008, "open_interest": 327.0, "volume": 3789.0, "delta": 0.0367, "gamma": 0.0057, "vega": 0.0226, "theta": -0.1788, "rho": 0.0007, "theo": 0.195, "change": 0.12, "open": 0.1, "high": 0.34, "low": 0.1, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T15:59:45", "percent_change": 150.0, "prev_day_close": 0.0800000028684735}, {"option": "GOOGL260805P00400000", "bid": 24.5, "bid_size": 11.0, "ask": 28.35, "ask_size": 11.0, "iv": 0.45, "open_interest": 0.0, "volume": 0.0, "delta": -0.9668, "gamma": 0.0059, "vega": 0.0207, "theta": -0.1786, "rho": -0.0084, "theo": 26.5585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.1749992370606}, {"option": "GOOGL260805C00405000", "bid": 0.12, "bid_size": 25.0, "ask": 0.16, "ask_size": 36.0, "iv": 0.5467, "open_interest": 16.0, "volume": 152.0, "delta": 0.0252, "gamma": 0.0038, "vega": 0.0165, "theta": -0.1286, "rho": 0.0005, "theo": 0.1367, "change": 0.07, "open": 0.32, "high": 0.36, "low": 0.05, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T15:53:13", "percent_change": 100.0, "prev_day_close": 0.0699999993667006}, {"option": "GOOGL260805P00405000", "bid": 29.4, "bid_size": 1.0, "ask": 33.3, "ask_size": 1.0, "iv": 0.433, "open_interest": 0.0, "volume": 0.0, "delta": -0.9784, "gamma": 0.004, "vega": 0.0141, "theta": -0.132, "rho": -0.0068, "theo": 31.5073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.1499996185303}, {"option": "GOOGL260805C00410000", "bid": 0.03, "bid_size": 82.0, "ask": 0.2, "ask_size": 84.0, "iv": 0.5977, "open_interest": 12.0, "volume": 73.0, "delta": 0.0181, "gamma": 0.0027, "vega": 0.0125, "theta": -0.0965, "rho": 0.0004, "theo": 0.1008, "change": 0.06, "open": 0.07, "high": 0.18, "low": 0.06, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:23:14", "percent_change": 150.0, "prev_day_close": 0.0399999991059303}, {"option": "GOOGL260805P00410000", "bid": 34.4, "bid_size": 2.0, "ask": 38.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.0027, "vega": 0.0106, "theta": -0.1038, "rho": -0.0065, "theo": 36.4773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.1499996185303}, {"option": "GOOGL260805C00415000", "bid": 0.07, "bid_size": 25.0, "ask": 0.09, "ask_size": 27.0, "iv": 0.6309, "open_interest": 21.0, "volume": 128.0, "delta": 0.0134, "gamma": 0.002, "vega": 0.0097, "theta": -0.0747, "rho": 0.0003, "theo": 0.0772, "change": 0.035, "open": 0.15, "high": 0.16, "low": 0.03, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:57:31", "percent_change": 77.7778, "prev_day_close": 0.0449999989941716}, {"option": "GOOGL260805P00415000", "bid": 39.4, "bid_size": 2.0, "ask": 43.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0019, "vega": 0.0072, "theta": -0.0866, "rho": -0.0044, "theo": 41.4595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.125}, {"option": "GOOGL260805C00420000", "bid": 0.03, "bid_size": 80.0, "ask": 0.13, "ask_size": 87.0, "iv": 0.6924, "open_interest": 7.0, "volume": 34.0, "delta": 0.0103, "gamma": 0.0015, "vega": 0.0077, "theta": -0.0595, "rho": 0.0002, "theo": 0.0611, "change": -0.01, "open": 0.3, "high": 0.3, "low": 0.02, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:52:28", "percent_change": -20.0, "prev_day_close": 0.0500000016763806}, {"option": "GOOGL260805P00420000", "bid": 44.4, "bid_size": 1.0, "ask": 48.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0014, "vega": 0.0059, "theta": -0.0749, "rho": -0.0045, "theo": 46.4474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0500011444092}, {"option": "GOOGL260805C00425000", "bid": 0.01, "bid_size": 61.0, "ask": 0.14, "ask_size": 169.0, "iv": 0.7464, "open_interest": 92.0, "volume": 1.0, "delta": 0.0081, "gamma": 0.0011, "vega": 0.0062, "theta": -0.0487, "rho": 0.0002, "theo": 0.0497, "change": 0.1, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T14:26:30", "percent_change": 250.0, "prev_day_close": 0.0400000000372529}, {"option": "GOOGL260805P00425000", "bid": 49.4, "bid_size": 1.0, "ask": 53.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.001, "vega": 0.0039, "theta": -0.0677, "rho": -0.0026, "theo": 51.4401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.1500015258789}, {"option": "GOOGL260805C00430000", "bid": 0.01, "bid_size": 70.0, "ask": 0.09, "ask_size": 154.0, "iv": 0.7667, "open_interest": 90.0, "volume": 44.0, "delta": 0.0066, "gamma": 0.0009, "vega": 0.0052, "theta": -0.0408, "rho": 0.0001, "theo": 0.0415, "change": -0.105, "open": 0.01, "high": 0.09, "low": 0.01, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:59:24", "percent_change": -72.4138, "prev_day_close": 0.144999995827675}, {"option": "GOOGL260805P00430000", "bid": 54.35, "bid_size": 1.0, "ask": 58.15, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0008, "vega": 0.0033, "theta": -0.0627, "rho": -0.0027, "theo": 56.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5999984741211}, {"option": "GOOGL260805C00435000", "bid": 0.01, "bid_size": 57.0, "ask": 0.12, "ask_size": 64.0, "iv": 0.8472, "open_interest": 32.0, "volume": 33.0, "delta": 0.0055, "gamma": 0.0007, "vega": 0.0044, "theta": -0.0349, "rho": 0.0001, "theo": 0.0354, "change": -0.09, "open": 0.04, "high": 0.12, "low": 0.01, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T15:14:53", "percent_change": -42.8571, "prev_day_close": 0.209999993443489}, {"option": "GOOGL260805P00435000", "bid": 59.3, "bid_size": 2.0, "ask": 63.25, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0006, "vega": 0.0028, "theta": -0.0589, "rho": -0.0023, "theo": 61.4311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0750007629394}, {"option": "GOOGL260805C00440000", "bid": 0.01, "bid_size": 50.0, "ask": 0.23, "ask_size": 99.0, "iv": 0.9686, "open_interest": 15.0, "volume": 25.0, "delta": 0.0046, "gamma": 0.0006, "vega": 0.0037, "theta": -0.0305, "rho": 0.0001, "theo": 0.0309, "change": -0.2, "open": 0.02, "high": 0.12, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:21:47", "percent_change": -95.2381, "prev_day_close": 0.209999993443489}, {"option": "GOOGL260805P00440000", "bid": 64.5, "bid_size": 10.0, "ask": 68.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0005, "vega": 0.0018, "theta": -0.0566, "rho": -0.0014, "theo": 66.4288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.8250007629394}, {"option": "GOOGL260805C00445000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.8228, "open_interest": 24.0, "volume": 26.0, "delta": 0.004, "gamma": 0.0005, "vega": 0.0033, "theta": -0.0271, "rho": 0.0001, "theo": 0.0274, "change": -0.2, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:21:53", "percent_change": -95.2381, "prev_day_close": 0.209999993443489}, {"option": "GOOGL260805P00445000", "bid": 69.5, "bid_size": 1.0, "ask": 73.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0004, "vega": 0.0016, "theta": -0.055, "rho": -0.0014, "theo": 71.4272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.0}, {"option": "GOOGL260805C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 950.0, "iv": 0.7933, "open_interest": 76.0, "volume": 80.0, "delta": 0.0035, "gamma": 0.0004, "vega": 0.0029, "theta": -0.0244, "rho": 0.0001, "theo": 0.0246, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:45:28", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "GOOGL260805P00450000", "bid": 74.5, "bid_size": 5.0, "ask": 78.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0003, "vega": 0.0015, "theta": -0.0537, "rho": -0.0014, "theo": 76.4259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.1750030517578}, {"option": "GOOGL260807C00100000", "bid": 271.9, "bid_size": 1.0, "ask": 275.65, "ask_size": 1.0, "iv": 4.4369, "open_interest": 0.0, "volume": 11.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0164, "theo": 273.6687, "change": 17.5, "open": 276.05, "high": 276.11, "low": 275.05, "tick": "down", "last_trade_price": 275.05, "last_trade_time": "2026-08-03T13:35:48", "percent_change": 6.7948, "prev_day_close": 257.550003051758}, {"option": "GOOGL260807P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2900.0, "iv": 3.6612, "open_interest": 33.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T15:53:40", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "GOOGL260807C00105000", "bid": 266.95, "bid_size": 1.0, "ask": 270.65, "ask_size": 1.0, "iv": 4.4098, "open_interest": 3.0, "volume": 11.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0172, "theo": 268.6723, "change": 17.75, "open": 271.15, "high": 271.21, "low": 270.05, "tick": "down", "last_trade_price": 270.05, "last_trade_time": "2026-08-03T13:35:48", "percent_change": 7.03527, "prev_day_close": 252.300003051758}, {"option": "GOOGL260807P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 3.5286, "open_interest": 13.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-30T13:16:55", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "GOOGL260807C00110000", "bid": 261.95, "bid_size": 1.0, "ask": 265.65, "ask_size": 1.0, "iv": 4.3574, "open_interest": 0.0, "volume": 14.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0181, "theo": 263.6759, "change": 18.145, "open": 265.14, "high": 265.78, "low": 265.12, "tick": "down", "last_trade_price": 265.47, "last_trade_time": "2026-08-03T12:17:21", "percent_change": 7.3365, "prev_day_close": 247.325004577637}, {"option": "GOOGL260807P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 998.0, "iv": 3.4024, "open_interest": 10.0, "volume": 4.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0007, "change": 0.005, "open": 0.19, "high": 0.19, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T09:37:08", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "GOOGL260807C00115000", "bid": 256.95, "bid_size": 1.0, "ask": 260.65, "ask_size": 2.0, "iv": 4.1892, "open_interest": 0.0, "volume": 14.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0189, "theo": 258.6795, "change": 18.12, "open": 260.24, "high": 260.9, "low": 260.22, "tick": "down", "last_trade_price": 260.47, "last_trade_time": "2026-08-03T12:17:21", "percent_change": 7.47679, "prev_day_close": 242.350006103516}, {"option": "GOOGL260807P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 3.2818, "open_interest": 6.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-30T13:12:12", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "GOOGL260807C00120000", "bid": 251.9, "bid_size": 1.0, "ask": 255.65, "ask_size": 1.0, "iv": 3.9051, "open_interest": 0.0, "volume": 10.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0197, "theo": 253.6831, "change": 18.53, "open": 256.03, "high": 256.07, "low": 255.73, "tick": "down", "last_trade_price": 255.73, "last_trade_time": "2026-08-03T13:06:49", "percent_change": 7.81197, "prev_day_close": 237.200004577637}, {"option": "GOOGL260807P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 3.1664, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-30T13:11:41", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "GOOGL260807C00125000", "bid": 246.9, "bid_size": 2.0, "ask": 250.7, "ask_size": 1.0, "iv": 3.7506, "open_interest": 0.0, "volume": 10.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0205, "theo": 248.6867, "change": 18.53, "open": 251.13, "high": 251.17, "low": 250.73, "tick": "down", "last_trade_price": 250.73, "last_trade_time": "2026-08-03T13:06:49", "percent_change": 7.98019, "prev_day_close": 232.200004577637}, {"option": "GOOGL260807P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 3.0558, "open_interest": 21.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T09:34:50", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "GOOGL260807C00130000", "bid": 241.9, "bid_size": 1.0, "ask": 245.7, "ask_size": 1.0, "iv": 3.7256, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0213, "theo": 243.6903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.200004577637}, {"option": "GOOGL260807P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 2.9497, "open_interest": 2.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 0.0008, "change": 0.005, "open": 0.19, "high": 0.19, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T09:43:36", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "GOOGL260807C00135000", "bid": 236.9, "bid_size": 1.0, "ask": 240.75, "ask_size": 5.0, "iv": 3.583, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0222, "theo": 238.6939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.325004577637}, {"option": "GOOGL260807P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10500.0, "iv": 2.8475, "open_interest": 122.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-31T09:34:27", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "GOOGL260807C00140000", "bid": 231.9, "bid_size": 2.0, "ask": 235.75, "ask_size": 1.0, "iv": 3.4456, "open_interest": 34.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.023, "theo": 233.6975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 217.23, "last_trade_time": "2026-07-31T15:48:44", "percent_change": 0.0, "prev_day_close": 217.325004577637}, {"option": "GOOGL260807P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 1.0, "iv": 2.7491, "open_interest": 24.0, "volume": 12.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": 0.005, "open": 0.15, "high": 0.19, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T09:48:13", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "GOOGL260807C00145000", "bid": 226.9, "bid_size": 1.0, "ask": 230.7, "ask_size": 1.0, "iv": 2.9955, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0238, "theo": 228.7011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.325004577637}, {"option": "GOOGL260807P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 1.0, "iv": 2.6542, "open_interest": 19.0, "volume": 8.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": 0.005, "open": 0.19, "high": 0.19, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T09:40:23", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "GOOGL260807C00150000", "bid": 221.9, "bid_size": 1.0, "ask": 225.7, "ask_size": 1.0, "iv": 3.1848, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0246, "theo": 223.7048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.349998474121}, {"option": "GOOGL260807P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3500.0, "iv": 2.5625, "open_interest": 27.0, "volume": 4.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0009, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T09:36:06", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "GOOGL260807C00155000", "bid": 216.9, "bid_size": 1.0, "ask": 220.7, "ask_size": 1.0, "iv": 2.93, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0254, "theo": 218.7084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 193.11, "last_trade_time": "2026-07-31T10:37:32", "percent_change": 0.0, "prev_day_close": 202.175003051758}, {"option": "GOOGL260807P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2500.0, "iv": 2.4738, "open_interest": 5829.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0009, "change": 0.005, "open": 0.18, "high": 0.18, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T11:05:57", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "GOOGL260807C00160000", "bid": 211.95, "bid_size": 1.0, "ask": 215.8, "ask_size": 2.0, "iv": 3.1187, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0263, "theo": 213.712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 208.75, "last_trade_time": "2026-07-16T14:07:34", "percent_change": 0.0, "prev_day_close": 197.224998474121}, {"option": "GOOGL260807P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2000.0, "iv": 2.388, "open_interest": 230.0, "volume": 2500.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.001, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:33:28", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "GOOGL260807C00165000", "bid": 206.9, "bid_size": 1.0, "ask": 210.7, "ask_size": 1.0, "iv": 2.9227, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0271, "theo": 208.7157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 186.55, "last_trade_time": "2026-07-31T10:54:23", "percent_change": 0.0, "prev_day_close": 192.224998474121}, {"option": "GOOGL260807P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 1.0, "iv": 2.3047, "open_interest": 292.0, "volume": 10.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.001, "change": 0.005, "open": 0.19, "high": 0.19, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:00:44", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "GOOGL260807C00170000", "bid": 201.85, "bid_size": 1.0, "ask": 205.8, "ask_size": 6.0, "iv": 2.2727, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0279, "theo": 203.7193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.25}, {"option": "GOOGL260807P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 23.0, "iv": 2.2239, "open_interest": 1194.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-07-30T12:36:33", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "GOOGL260807C00175000", "bid": 196.95, "bid_size": 1.0, "ask": 200.8, "ask_size": 1.0, "iv": 2.5999, "open_interest": 1.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0287, "theo": 198.723, "change": 8.825, "open": 191.2, "high": 191.2, "low": 191.2, "tick": "up", "last_trade_price": 191.2, "last_trade_time": "2026-08-03T09:32:00", "percent_change": 4.83893, "prev_day_close": 182.375}, {"option": "GOOGL260807P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 1.0, "iv": 2.1455, "open_interest": 1594.0, "volume": 5.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0011, "rho": 0.0, "theo": 0.0012, "change": 0.085, "open": 0.13, "high": 0.13, "low": 0.02, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T12:41:11", "percent_change": 1700.0, "prev_day_close": 0.00499999988824129}, {"option": "GOOGL260807C00180000", "bid": 192.0, "bid_size": 1.0, "ask": 195.8, "ask_size": 1.0, "iv": 2.6726, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0295, "theo": 193.7266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 160.22, "last_trade_time": "2026-07-29T14:03:11", "percent_change": 0.0, "prev_day_close": 177.399993896484}, {"option": "GOOGL260807P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 1.0, "iv": 2.0692, "open_interest": 1174.0, "volume": 12.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.0013, "change": 0.015, "open": 0.15, "high": 0.15, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T12:07:39", "percent_change": 300.0, "prev_day_close": 0.00499999988824129}, {"option": "GOOGL260807C00185000", "bid": 186.95, "bid_size": 1.0, "ask": 190.7, "ask_size": 1.0, "iv": 2.4904, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0304, "theo": 188.7303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.25}, {"option": "GOOGL260807P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 1.0, "iv": 1.995, "open_interest": 2031.0, "volume": 14.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "theo": 0.0014, "change": 0.005, "open": 0.17, "high": 0.18, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:58:38", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "GOOGL260807C00190000", "bid": 181.95, "bid_size": 1.0, "ask": 185.7, "ask_size": 1.0, "iv": 2.3895, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0312, "theo": 183.734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.87, "last_trade_time": "2026-07-29T13:45:41", "percent_change": 0.0, "prev_day_close": 167.399993896484}, {"option": "GOOGL260807P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 23.0, "iv": 2.0226, "open_interest": 59.0, "volume": 9.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0014, "rho": 0.0, "theo": 0.0015, "change": -0.325, "open": 0.18, "high": 0.19, "low": 0.01, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T12:04:21", "percent_change": -67.0103, "prev_day_close": 0.485000014305115}, {"option": "GOOGL260807C00195000", "bid": 176.95, "bid_size": 1.0, "ask": 180.75, "ask_size": 1.0, "iv": 2.2911, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.032, "theo": 178.7378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.92, "last_trade_time": "2026-07-29T13:45:41", "percent_change": 0.0, "prev_day_close": 162.424995422363}, {"option": "GOOGL260807P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 2.3285, "open_interest": 1154.0, "volume": 16.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0015, "rho": 0.0, "theo": 0.0017, "change": -0.585, "open": 0.19, "high": 0.19, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:16:21", "percent_change": -98.3193, "prev_day_close": 0.59500002861023}, {"option": "GOOGL260807C00200000", "bid": 171.95, "bid_size": 1.0, "ask": 175.75, "ask_size": 1.0, "iv": 2.1952, "open_interest": 1.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0328, "theo": 173.7415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.06, "last_trade_time": "2026-07-30T12:41:27", "percent_change": 0.0, "prev_day_close": 157.399993896484}, {"option": "GOOGL260807P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 1.9379, "open_interest": 143.0, "volume": 10.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0016, "rho": 0.0, "theo": 0.0018, "change": -0.535, "open": 0.19, "high": 0.19, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T12:11:01", "percent_change": -98.1651, "prev_day_close": 0.545000016689301}, {"option": "GOOGL260807C00205000", "bid": 166.95, "bid_size": 1.0, "ask": 170.75, "ask_size": 1.0, "iv": 2.1809, "open_interest": 1.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0336, "theo": 168.7453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.89, "last_trade_time": "2026-07-17T09:55:56", "percent_change": 0.0, "prev_day_close": 152.275001525879}, {"option": "GOOGL260807P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 63.0, "iv": 3.0719, "open_interest": 147.0, "volume": 30.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0018, "rho": 0.0, "theo": 0.002, "change": -0.365, "open": 0.17, "high": 0.19, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:42:23", "percent_change": -97.3333, "prev_day_close": 0.375}, {"option": "GOOGL260807C00210000", "bid": 161.95, "bid_size": 1.0, "ask": 165.75, "ask_size": 1.0, "iv": 2.0899, "open_interest": 3.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0345, "theo": 163.7491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.15, "last_trade_time": "2026-07-30T12:44:39", "percent_change": 0.0, "prev_day_close": 147.400001525879}, {"option": "GOOGL260807P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 1.795, "open_interest": 94.0, "volume": 12.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.002, "rho": 0.0, "theo": 0.0022, "change": -0.515, "open": 0.19, "high": 0.19, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T12:07:39", "percent_change": -96.2617, "prev_day_close": 0.535000026226044}, {"option": "GOOGL260807C00215000", "bid": 156.95, "bid_size": 1.0, "ask": 160.75, "ask_size": 3.0, "iv": 2.001, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0353, "theo": 158.7529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.1, "last_trade_time": "2026-07-29T13:47:10", "percent_change": 0.0, "prev_day_close": 142.400001525879}, {"option": "GOOGL260807P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 51.0, "iv": 2.8589, "open_interest": 44.0, "volume": 30.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0022, "rho": 0.0, "theo": 0.0025, "change": -0.175, "open": 0.17, "high": 0.19, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:14:05", "percent_change": -94.5946, "prev_day_close": 0.185000002384186}, {"option": "GOOGL260807C00220000", "bid": 151.95, "bid_size": 1.0, "ask": 155.75, "ask_size": 1.0, "iv": 1.9141, "open_interest": 1.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0361, "theo": 153.7568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.15, "last_trade_time": "2026-07-14T12:46:25", "percent_change": 0.0, "prev_day_close": 137.424995422363}, {"option": "GOOGL260807P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 1.6988, "open_interest": 132.0, "volume": 2.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0025, "rho": 0.0, "theo": 0.0027, "change": -0.16, "open": 0.15, "high": 0.15, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T11:50:42", "percent_change": -94.1176, "prev_day_close": 0.170000001788139}, {"option": "GOOGL260807C00225000", "bid": 146.95, "bid_size": 1.0, "ask": 150.8, "ask_size": 1.0, "iv": 1.7466, "open_interest": 6.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0369, "theo": 148.7607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.28, "last_trade_time": "2026-07-28T14:27:39", "percent_change": 0.0, "prev_day_close": 132.449996948242}, {"option": "GOOGL260807P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3.0, "iv": 1.908, "open_interest": 299.0, "volume": 1501.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0027, "rho": 0.0, "theo": 0.0031, "change": -0.235, "open": 0.15, "high": 0.15, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:37:43", "percent_change": -92.1569, "prev_day_close": 0.254999995231628}, {"option": "GOOGL260807C00230000", "bid": 141.95, "bid_size": 1.0, "ask": 145.85, "ask_size": 2.0, "iv": 1.6622, "open_interest": 4.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0377, "theo": 143.7646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.5, "last_trade_time": "2026-07-14T14:57:12", "percent_change": 0.0, "prev_day_close": 127.299995422363}, {"option": "GOOGL260807P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 51.0, "iv": 2.5525, "open_interest": 246.0, "volume": 2.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.0031, "rho": 0.0, "theo": 0.0034, "change": 0.025, "open": 0.18, "high": 0.18, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T12:58:33", "percent_change": 33.3333, "prev_day_close": 0.0750000029802322}, {"option": "GOOGL260807C00235000", "bid": 137.0, "bid_size": 1.0, "ask": 140.75, "ask_size": 1.0, "iv": 1.6648, "open_interest": 2.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0386, "theo": 138.7686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.15, "last_trade_time": "2026-07-30T10:19:41", "percent_change": 0.0, "prev_day_close": 122.299999237061}, {"option": "GOOGL260807P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 50.0, "iv": 2.4544, "open_interest": 81.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.0034, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T11:36:28", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "GOOGL260807C00240000", "bid": 131.95, "bid_size": 1.0, "ask": 135.85, "ask_size": 2.0, "iv": 1.4975, "open_interest": 12.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0394, "theo": 133.7727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.02, "last_trade_time": "2026-07-29T13:49:24", "percent_change": 0.0, "prev_day_close": 117.399997711182}, {"option": "GOOGL260807P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.6323, "open_interest": 82.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0005, "theta": -0.0038, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T10:34:00", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "GOOGL260807C00245000", "bid": 126.95, "bid_size": 1.0, "ask": 130.8, "ask_size": 1.0, "iv": 1.4169, "open_interest": 40.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0402, "theo": 128.7768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 101.0, "last_trade_time": "2026-07-31T09:58:41", "percent_change": 0.0, "prev_day_close": 112.25}, {"option": "GOOGL260807P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 63.0, "iv": 2.2635, "open_interest": 150.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0006, "theta": -0.0043, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-07-31T10:59:24", "percent_change": 0.0, "prev_day_close": 0.514999985694885}, {"option": "GOOGL260807C00250000", "bid": 122.05, "bid_size": 1.0, "ask": 125.8, "ask_size": 1.0, "iv": 1.5417, "open_interest": 2.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.041, "theo": 123.781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.53, "last_trade_time": "2026-07-30T09:52:35", "percent_change": 0.0, "prev_day_close": 107.449996948242}, {"option": "GOOGL260807P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 3.0, "iv": 2.1705, "open_interest": 145.0, "volume": 1.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0007, "theta": -0.0048, "rho": 0.0, "theo": 0.0055, "change": 0.025, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T10:01:17", "percent_change": 500.0, "prev_day_close": 0.00499999988824129}, {"option": "GOOGL260807C00255000", "bid": 117.0, "bid_size": 1.0, "ask": 120.8, "ask_size": 1.0, "iv": 1.4181, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0418, "theo": 118.7853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.449996948242}, {"option": "GOOGL260807P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 1.26, "ask_size": 49.0, "iv": 1.8989, "open_interest": 98.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0008, "theta": -0.0054, "rho": 0.0, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-31T13:39:49", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "GOOGL260807C00260000", "bid": 112.0, "bid_size": 1.0, "ask": 115.75, "ask_size": 37.0, "iv": 1.3448, "open_interest": 3.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.0426, "theo": 113.7898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.77, "last_trade_time": "2026-07-30T15:04:05", "percent_change": 0.0, "prev_day_close": 97.4500007629394}, {"option": "GOOGL260807P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 18.0, "iv": 1.2392, "open_interest": 198.0, "volume": 1.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0009, "theta": -0.0062, "rho": 0.0, "theo": 0.0071, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:58:40", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "GOOGL260807C00265000", "bid": 107.05, "bid_size": 1.0, "ask": 110.8, "ask_size": 2.0, "iv": 1.3203, "open_interest": 17.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.001, "theta": 0.0, "rho": 0.0434, "theo": 108.7944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.51, "last_trade_time": "2026-07-23T12:26:16", "percent_change": 0.0, "prev_day_close": 92.4500007629394}, {"option": "GOOGL260807P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 1.16, "ask_size": 50.0, "iv": 1.7115, "open_interest": 124.0, "volume": 4.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.001, "theta": -0.007, "rho": 0.0, "theo": 0.0081, "change": 0.1, "open": 0.01, "high": 0.12, "low": 0.01, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T15:27:56", "percent_change": 500.0, "prev_day_close": 0.0199999995529652}, {"option": "GOOGL260807C00270000", "bid": 102.0, "bid_size": 1.0, "ask": 105.85, "ask_size": 2.0, "iv": 1.2493, "open_interest": 38.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0012, "theta": 0.0, "rho": 0.0443, "theo": 103.7991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.43, "last_trade_time": "2026-07-31T12:20:06", "percent_change": 0.0, "prev_day_close": 87.5}, {"option": "GOOGL260807P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.9623, "open_interest": 1969.0, "volume": 116.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0079, "rho": 0.0, "theo": 0.0093, "change": -0.03, "open": 0.01, "high": 0.07, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T09:53:07", "percent_change": -75.0, "prev_day_close": 0.0400000000372529}, {"option": "GOOGL260807C00275000", "bid": 97.0, "bid_size": 1.0, "ask": 100.8, "ask_size": 1.0, "iv": 1.1796, "open_interest": 26.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0014, "theta": 0.0, "rho": 0.0451, "theo": 98.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.5, "last_trade_time": "2026-07-31T15:19:31", "percent_change": 0.0, "prev_day_close": 82.4749984741211}, {"option": "GOOGL260807P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.9114, "open_interest": 379.0, "volume": 5.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0014, "theta": -0.009, "rho": -0.0001, "theo": 0.0107, "change": -0.02, "open": 0.02, "high": 0.07, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T10:43:11", "percent_change": -66.6667, "prev_day_close": 0.0299999993294477}, {"option": "GOOGL260807C00280000", "bid": 92.0, "bid_size": 11.0, "ask": 95.7, "ask_size": 8.0, "iv": 1.0648, "open_interest": 50.0, "volume": 1.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0016, "theta": 0.0, "rho": 0.0459, "theo": 93.8094, "change": 9.875, "open": 87.35, "high": 87.35, "low": 87.35, "tick": "up", "last_trade_price": 87.35, "last_trade_time": "2026-08-03T10:13:19", "percent_change": 12.746, "prev_day_close": 77.4749984741211}, {"option": "GOOGL260807P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 3.0, "iv": 0.8612, "open_interest": 212.0, "volume": 17.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0104, "rho": -0.0001, "theo": 0.0123, "change": -0.015, "open": 0.01, "high": 0.19, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T14:58:40", "percent_change": -42.8571, "prev_day_close": 0.034999999217689}, {"option": "GOOGL260807C00285000", "bid": 87.0, "bid_size": 1.0, "ask": 90.8, "ask_size": 9.0, "iv": 1.0802, "open_interest": 106.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0016, "rho": 0.0467, "theo": 88.8149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.7, "last_trade_time": "2026-07-31T10:18:15", "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "GOOGL260807P00285000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 19.0, "iv": 0.8119, "open_interest": 265.0, "volume": 53.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0119, "rho": -0.0001, "theo": 0.0144, "change": -0.03, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:56:14", "percent_change": -75.0, "prev_day_close": 0.0400000000372529}, {"option": "GOOGL260807C00290000", "bid": 82.1, "bid_size": 1.0, "ask": 85.9, "ask_size": 6.0, "iv": 1.0135, "open_interest": 63.0, "volume": 17.0, "delta": 0.9982, "gamma": 0.0002, "vega": 0.0023, "theta": -0.0041, "rho": 0.0475, "theo": 83.821, "change": 11.73, "open": 79.05, "high": 79.05, "low": 79.03, "tick": "no_change", "last_trade_price": 79.03, "last_trade_time": "2026-08-03T09:34:34", "percent_change": 17.4294, "prev_day_close": 67.3000030517578}, {"option": "GOOGL260807P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 0.807, "open_interest": 336.0, "volume": 170.0, "delta": -0.0018, "gamma": 0.0002, "vega": 0.0023, "theta": -0.0138, "rho": -0.0001, "theo": 0.0168, "change": -0.03, "open": 0.01, "high": 0.07, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:13:15", "percent_change": -75.0, "prev_day_close": 0.0400000000372529}, {"option": "GOOGL260807C00295000", "bid": 77.0, "bid_size": 11.0, "ask": 80.85, "ask_size": 1.0, "iv": 0.8675, "open_interest": 41.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0002, "vega": 0.0028, "theta": -0.007, "rho": 0.0483, "theo": 78.8276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.22, "last_trade_time": "2026-07-31T10:59:08", "percent_change": 0.0, "prev_day_close": 62.3249988555908}, {"option": "GOOGL260807P00295000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 261.0, "iv": 0.9573, "open_interest": 1254.0, "volume": 48.0, "delta": -0.0022, "gamma": 0.0002, "vega": 0.0028, "theta": -0.0161, "rho": -0.0001, "theo": 0.0199, "change": -0.02, "open": 0.09, "high": 0.09, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T11:23:26", "percent_change": -50.0, "prev_day_close": 0.0399999991059303}, {"option": "GOOGL260807C00297500", "bid": 74.6, "bid_size": 1.0, "ask": 78.25, "ask_size": 8.0, "iv": 0.9437, "open_interest": 10.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0002, "vega": 0.003, "theta": -0.0086, "rho": 0.0487, "theo": 76.3312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.35, "last_trade_time": "2026-07-27T09:49:47", "percent_change": 0.0, "prev_day_close": 59.8249988555908}, {"option": "GOOGL260807P00297500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 184.0, "iv": 0.8549, "open_interest": 56.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0002, "vega": 0.003, "theta": -0.0175, "rho": -0.0001, "theo": 0.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-31T15:51:14", "percent_change": 0.0, "prev_day_close": 0.0599999995902181}, {"option": "GOOGL260807C00300000", "bid": 72.1, "bid_size": 1.0, "ask": 75.85, "ask_size": 1.0, "iv": 0.9112, "open_interest": 87.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0003, "vega": 0.0033, "theta": -0.0104, "rho": 0.0491, "theo": 73.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.1, "last_trade_time": "2026-07-31T11:17:55", "percent_change": 0.0, "prev_day_close": 57.3249988555908}, {"option": "GOOGL260807P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 70.0, "iv": 0.769, "open_interest": 710.0, "volume": 95.0, "delta": -0.0028, "gamma": 0.0003, "vega": 0.0033, "theta": -0.019, "rho": -0.0002, "theo": 0.0237, "change": -0.04, "open": 0.04, "high": 0.04, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:18:58", "percent_change": -66.6667, "prev_day_close": 0.0600000005215406}, {"option": "GOOGL260807C00302500", "bid": 69.55, "bid_size": 18.0, "ask": 73.35, "ask_size": 2.0, "iv": 0.8515, "open_interest": 2.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0003, "vega": 0.0037, "theta": -0.0123, "rho": 0.0495, "theo": 71.3391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.64, "last_trade_time": "2026-07-29T13:55:33", "percent_change": 0.0, "prev_day_close": 55.25}, {"option": "GOOGL260807P00302500", "bid": 0.01, "bid_size": 115.0, "ask": 0.1, "ask_size": 107.0, "iv": 0.807, "open_interest": 70.0, "volume": 4.0, "delta": -0.0031, "gamma": 0.0003, "vega": 0.0037, "theta": -0.0206, "rho": -0.0002, "theo": 0.026, "change": -0.065, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T09:44:05", "percent_change": -76.4706, "prev_day_close": 0.0849999990314245}, {"option": "GOOGL260807C00305000", "bid": 67.05, "bid_size": 11.0, "ask": 70.8, "ask_size": 8.0, "iv": 0.8468, "open_interest": 25.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0004, "vega": 0.0041, "theta": -0.0145, "rho": 0.0499, "theo": 68.8435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.69, "last_trade_time": "2026-07-31T10:57:15", "percent_change": 0.0, "prev_day_close": 52.4499988555908}, {"option": "GOOGL260807P00305000", "bid": 0.02, "bid_size": 5.0, "ask": 0.17, "ask_size": 174.0, "iv": 0.8311, "open_interest": 1515.0, "volume": 101.0, "delta": -0.0034, "gamma": 0.0004, "vega": 0.0041, "theta": -0.0225, "rho": -0.0002, "theo": 0.0286, "change": -0.045, "open": 0.06, "high": 0.07, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T14:49:06", "percent_change": -69.2308, "prev_day_close": 0.0649999994784594}, {"option": "GOOGL260807C00307500", "bid": 64.55, "bid_size": 1.0, "ask": 68.05, "ask_size": 8.0, "iv": 0.8575, "open_interest": 15.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0004, "vega": 0.0045, "theta": -0.0169, "rho": 0.0503, "theo": 66.3482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.24, "last_trade_time": "2026-07-29T14:09:09", "percent_change": 0.0, "prev_day_close": 49.875}, {"option": "GOOGL260807P00307500", "bid": 0.01, "bid_size": 166.0, "ask": 0.17, "ask_size": 146.0, "iv": 0.7961, "open_interest": 88.0, "volume": 13.0, "delta": -0.0038, "gamma": 0.0004, "vega": 0.0045, "theta": -0.0246, "rho": -0.0002, "theo": 0.0315, "change": -0.09, "open": 0.07, "high": 0.11, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:21:01", "percent_change": -81.8182, "prev_day_close": 0.110000003129244}, {"option": "GOOGL260807C00310000", "bid": 62.25, "bid_size": 11.0, "ask": 65.65, "ask_size": 8.0, "iv": 0.8056, "open_interest": 134.0, "volume": 1.0, "delta": 0.9957, "gamma": 0.0005, "vega": 0.005, "theta": -0.0195, "rho": 0.0506, "theo": 63.8534, "change": 17.995, "open": 65.42, "high": 65.42, "low": 65.42, "tick": "up", "last_trade_price": 65.42, "last_trade_time": "2026-08-03T12:20:10", "percent_change": 37.9441, "prev_day_close": 47.4249992370606}, {"option": "GOOGL260807P00310000", "bid": 0.01, "bid_size": 48.0, "ask": 0.07, "ask_size": 143.0, "iv": 0.6974, "open_interest": 830.0, "volume": 278.0, "delta": -0.0043, "gamma": 0.0005, "vega": 0.005, "theta": -0.027, "rho": -0.0003, "theo": 0.0349, "change": -0.07, "open": 0.08, "high": 0.1, "low": 0.01, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:59:44", "percent_change": -63.6364, "prev_day_close": 0.109999999403954}, {"option": "GOOGL260807C00312500", "bid": 59.6, "bid_size": 21.0, "ask": 63.4, "ask_size": 10.0, "iv": 0.7928, "open_interest": 22.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0005, "vega": 0.0056, "theta": -0.0225, "rho": 0.051, "theo": 61.359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.32, "last_trade_time": "2026-07-31T15:30:36", "percent_change": 0.0, "prev_day_close": 44.875}, {"option": "GOOGL260807P00312500", "bid": 0.01, "bid_size": 52.0, "ask": 0.05, "ask_size": 13.0, "iv": 0.6501, "open_interest": 171.0, "volume": 12.0, "delta": -0.0049, "gamma": 0.0005, "vega": 0.0056, "theta": -0.0296, "rho": -0.0003, "theo": 0.0387, "change": -0.09, "open": 0.07, "high": 0.1, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:21:01", "percent_change": -75.0, "prev_day_close": 0.120000001043081}, {"option": "GOOGL260807C00315000", "bid": 57.2, "bid_size": 17.0, "ask": 60.55, "ask_size": 10.0, "iv": 0.6642, "open_interest": 150.0, "volume": 7.0, "delta": 0.9945, "gamma": 0.0006, "vega": 0.0063, "theta": -0.0259, "rho": 0.0514, "theo": 58.8653, "change": 17.575, "open": 49.23, "high": 60.0, "low": 49.23, "tick": "up", "last_trade_price": 60.0, "last_trade_time": "2026-08-03T12:49:43", "percent_change": 41.426, "prev_day_close": 42.4250011444092}, {"option": "GOOGL260807P00315000", "bid": 0.02, "bid_size": 1.0, "ask": 0.05, "ask_size": 95.0, "iv": 0.6436, "open_interest": 1734.0, "volume": 199.0, "delta": -0.0055, "gamma": 0.0006, "vega": 0.0063, "theta": -0.0327, "rho": -0.0003, "theo": 0.0432, "change": -0.09, "open": 0.07, "high": 0.14, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:58:35", "percent_change": -69.2308, "prev_day_close": 0.130000002682209}, {"option": "GOOGL260807C00317500", "bid": 54.6, "bid_size": 11.0, "ask": 58.25, "ask_size": 8.0, "iv": 0.6899, "open_interest": 24.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0007, "vega": 0.007, "theta": -0.0297, "rho": 0.0517, "theo": 56.3723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.62, "last_trade_time": "2026-07-31T09:48:42", "percent_change": 0.0, "prev_day_close": 39.9250011444092}, {"option": "GOOGL260807P00317500", "bid": 0.03, "bid_size": 2.0, "ask": 0.18, "ask_size": 146.0, "iv": 0.6933, "open_interest": 149.0, "volume": 21.0, "delta": -0.0063, "gamma": 0.0007, "vega": 0.007, "theta": -0.0362, "rho": -0.0004, "theo": 0.0485, "change": -0.105, "open": 0.1, "high": 0.12, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:48:54", "percent_change": -67.7419, "prev_day_close": 0.155000001192093}, {"option": "GOOGL260807C00320000", "bid": 52.3, "bid_size": 16.0, "ask": 55.8, "ask_size": 8.0, "iv": 0.7131, "open_interest": 450.0, "volume": 56.0, "delta": 0.9929, "gamma": 0.0008, "vega": 0.0079, "theta": -0.034, "rho": 0.0521, "theo": 53.8803, "change": 17.595, "open": 49.76, "high": 55.55, "low": 48.51, "tick": "down", "last_trade_price": 55.12, "last_trade_time": "2026-08-03T13:33:34", "percent_change": 46.8887, "prev_day_close": 37.5249996185303}, {"option": "GOOGL260807P00320000", "bid": 0.01, "bid_size": 147.0, "ask": 0.07, "ask_size": 215.0, "iv": 0.5902, "open_interest": 1413.0, "volume": 378.0, "delta": -0.0072, "gamma": 0.0008, "vega": 0.0079, "theta": -0.0403, "rho": -0.0004, "theo": 0.0547, "change": -0.13, "open": 0.1, "high": 0.18, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:59:44", "percent_change": -72.2222, "prev_day_close": 0.179999999701977}, {"option": "GOOGL260807C00322500", "bid": 49.6, "bid_size": 11.0, "ask": 53.25, "ask_size": 8.0, "iv": 0.6286, "open_interest": 102.0, "volume": 3.0, "delta": 0.9918, "gamma": 0.001, "vega": 0.009, "theta": -0.039, "rho": 0.0524, "theo": 51.3894, "change": 17.505, "open": 52.63, "high": 52.63, "low": 52.63, "tick": "up", "last_trade_price": 52.63, "last_trade_time": "2026-08-03T15:33:50", "percent_change": 49.8363, "prev_day_close": 35.125}, {"option": "GOOGL260807P00322500", "bid": 0.03, "bid_size": 82.0, "ask": 0.07, "ask_size": 96.0, "iv": 0.5783, "open_interest": 2271.0, "volume": 1139.0, "delta": -0.0083, "gamma": 0.001, "vega": 0.009, "theta": -0.045, "rho": -0.0005, "theo": 0.062, "change": -0.165, "open": 0.13, "high": 0.16, "low": 0.05, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T15:20:51", "percent_change": -73.3333, "prev_day_close": 0.225000001490116}, {"option": "GOOGL260807C00325000", "bid": 47.8, "bid_size": 16.0, "ask": 50.85, "ask_size": 8.0, "iv": 0.7778, "open_interest": 440.0, "volume": 15.0, "delta": 0.9905, "gamma": 0.0011, "vega": 0.0102, "theta": -0.0449, "rho": 0.0528, "theo": 48.9001, "change": 18.475, "open": 43.8, "high": 51.05, "low": 42.43, "tick": "up", "last_trade_price": 51.05, "last_trade_time": "2026-08-03T12:34:04", "percent_change": 56.7153, "prev_day_close": 32.5749988555908}, {"option": "GOOGL260807P00325000", "bid": 0.06, "bid_size": 4.0, "ask": 0.17, "ask_size": 160.0, "iv": 0.6133, "open_interest": 2647.0, "volume": 303.0, "delta": -0.0096, "gamma": 0.0011, "vega": 0.0102, "theta": -0.0506, "rho": -0.0006, "theo": 0.0708, "change": -0.185, "open": 0.29, "high": 0.29, "low": 0.04, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T15:57:03", "percent_change": -67.2727, "prev_day_close": 0.274999991059303}, {"option": "GOOGL260807C00327500", "bid": 44.5, "bid_size": 41.0, "ask": 48.25, "ask_size": 14.0, "iv": 0.5165, "open_interest": 263.0, "volume": 2.0, "delta": 0.9889, "gamma": 0.0013, "vega": 0.0117, "theta": -0.0518, "rho": 0.0531, "theo": 46.4126, "change": 17.975, "open": 41.93, "high": 48.1, "low": 41.93, "tick": "up", "last_trade_price": 48.1, "last_trade_time": "2026-08-03T13:10:08", "percent_change": 59.668, "prev_day_close": 30.125}, {"option": "GOOGL260807P00327500", "bid": 0.07, "bid_size": 10.0, "ask": 0.22, "ask_size": 90.0, "iv": 0.6037, "open_interest": 645.0, "volume": 121.0, "delta": -0.0112, "gamma": 0.0013, "vega": 0.0117, "theta": -0.0572, "rho": -0.0007, "theo": 0.0816, "change": -0.275, "open": 0.34, "high": 0.34, "low": 0.07, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:38:40", "percent_change": -77.4648, "prev_day_close": 0.355000004172325}, {"option": "GOOGL260807C00330000", "bid": 42.65, "bid_size": 101.0, "ask": 44.9, "ask_size": 43.0, "iv": 0.0, "open_interest": 871.0, "volume": 97.0, "delta": 0.9869, "gamma": 0.0016, "vega": 0.0135, "theta": -0.06, "rho": 0.0534, "theo": 43.9278, "change": 16.325, "open": 34.69, "high": 46.09, "low": 34.69, "tick": "down", "last_trade_price": 44.3, "last_trade_time": "2026-08-03T15:45:29", "percent_change": 58.3557, "prev_day_close": 27.9750003814697}, {"option": "GOOGL260807P00330000", "bid": 0.05, "bid_size": 104.0, "ask": 0.1, "ask_size": 140.0, "iv": 0.5235, "open_interest": 2352.0, "volume": 1148.0, "delta": -0.0132, "gamma": 0.0016, "vega": 0.0135, "theta": -0.0652, "rho": -0.0008, "theo": 0.095, "change": -0.35, "open": 0.22, "high": 0.32, "low": 0.08, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:56:48", "percent_change": -77.7778, "prev_day_close": 0.449999988079071}, {"option": "GOOGL260807C00332500", "bid": 40.25, "bid_size": 36.0, "ask": 42.4, "ask_size": 457.0, "iv": 0.0, "open_interest": 304.0, "volume": 79.0, "delta": 0.9844, "gamma": 0.0019, "vega": 0.0157, "theta": -0.0701, "rho": 0.0536, "theo": 41.4465, "change": 15.64, "open": 32.22, "high": 43.82, "low": 32.22, "tick": "down", "last_trade_price": 41.34, "last_trade_time": "2026-08-03T15:59:22", "percent_change": 60.856, "prev_day_close": 25.6999998092651}, {"option": "GOOGL260807P00332500", "bid": 0.08, "bid_size": 57.0, "ask": 0.17, "ask_size": 251.0, "iv": 0.5319, "open_interest": 295.0, "volume": 150.0, "delta": -0.0157, "gamma": 0.0019, "vega": 0.0157, "theta": -0.075, "rho": -0.0009, "theo": 0.1119, "change": -0.435, "open": 0.27, "high": 0.51, "low": 0.08, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T15:56:50", "percent_change": -75.6522, "prev_day_close": 0.575000017881394}, {"option": "GOOGL260807C00335000", "bid": 37.35, "bid_size": 136.0, "ask": 40.6, "ask_size": 42.0, "iv": 0.5104, "open_interest": 785.0, "volume": 136.0, "delta": 0.9812, "gamma": 0.0023, "vega": 0.0183, "theta": -0.0825, "rho": 0.0538, "theo": 38.97, "change": 16.515, "open": 29.85, "high": 40.41, "low": 29.85, "tick": "up", "last_trade_price": 39.94, "last_trade_time": "2026-08-03T15:53:20", "percent_change": 70.5016, "prev_day_close": 23.4250001907349}, {"option": "GOOGL260807P00335000", "bid": 0.11, "bid_size": 33.0, "ask": 0.14, "ask_size": 131.0, "iv": 0.5025, "open_interest": 1169.0, "volume": 324.0, "delta": -0.0188, "gamma": 0.0023, "vega": 0.0183, "theta": -0.0871, "rho": -0.0011, "theo": 0.1337, "change": -0.62, "open": 0.31, "high": 0.43, "low": 0.1, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T15:59:38", "percent_change": -83.7838, "prev_day_close": 0.740000009536743}, {"option": "GOOGL260807C00337500", "bid": 35.4, "bid_size": 26.0, "ask": 37.8, "ask_size": 12.0, "iv": 0.4654, "open_interest": 467.0, "volume": 149.0, "delta": 0.9772, "gamma": 0.0028, "vega": 0.0217, "theta": -0.0979, "rho": 0.054, "theo": 36.5002, "change": 15.425, "open": 27.65, "high": 38.85, "low": 27.65, "tick": "down", "last_trade_price": 36.5, "last_trade_time": "2026-08-03T15:58:08", "percent_change": 73.191, "prev_day_close": 21.0749998092651}, {"option": "GOOGL260807P00337500", "bid": 0.05, "bid_size": 111.0, "ask": 0.21, "ask_size": 127.0, "iv": 0.4759, "open_interest": 232.0, "volume": 131.0, "delta": -0.0229, "gamma": 0.0028, "vega": 0.0217, "theta": -0.1022, "rho": -0.0013, "theo": 0.1621, "change": -0.805, "open": 0.37, "high": 0.37, "low": 0.15, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T15:21:47", "percent_change": -83.4197, "prev_day_close": 0.964999973773956}, {"option": "GOOGL260807C00340000", "bid": 33.2, "bid_size": 18.0, "ask": 35.05, "ask_size": 15.0, "iv": 0.5091, "open_interest": 2952.0, "volume": 141.0, "delta": 0.9718, "gamma": 0.0034, "vega": 0.0257, "theta": -0.1173, "rho": 0.0541, "theo": 34.0397, "change": 15.675, "open": 25.39, "high": 35.8, "low": 25.25, "tick": "up", "last_trade_price": 34.55, "last_trade_time": "2026-08-03T15:55:18", "percent_change": 83.0464, "prev_day_close": 18.875}, {"option": "GOOGL260807P00340000", "bid": 0.13, "bid_size": 75.0, "ask": 0.21, "ask_size": 68.0, "iv": 0.4657, "open_interest": 1174.0, "volume": 1206.0, "delta": -0.0282, "gamma": 0.0034, "vega": 0.0258, "theta": -0.1214, "rho": -0.0017, "theo": 0.1999, "change": -1.1, "open": 0.75, "high": 0.75, "low": 0.18, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T15:46:35", "percent_change": -85.2713, "prev_day_close": 1.29000002145767}, {"option": "GOOGL260807C00342500", "bid": 30.6, "bid_size": 26.0, "ask": 32.4, "ask_size": 16.0, "iv": 0.4301, "open_interest": 1470.0, "volume": 65.0, "delta": 0.9649, "gamma": 0.0042, "vega": 0.0309, "theta": -0.1418, "rho": 0.0541, "theo": 31.5922, "change": 15.425, "open": 24.35, "high": 33.85, "low": 24.35, "tick": "down", "last_trade_price": 32.35, "last_trade_time": "2026-08-03T15:35:59", "percent_change": 91.1374, "prev_day_close": 16.9250001907349}, {"option": "GOOGL260807P00342500", "bid": 0.18, "bid_size": 81.0, "ask": 0.26, "ask_size": 101.0, "iv": 0.4546, "open_interest": 1317.0, "volume": 1116.0, "delta": -0.0352, "gamma": 0.0042, "vega": 0.0309, "theta": -0.1457, "rho": -0.002, "theo": 0.2506, "change": -1.44, "open": 0.72, "high": 0.72, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T15:54:16", "percent_change": -87.2727, "prev_day_close": 1.65000003576279}, {"option": "GOOGL260807C00345000", "bid": 28.2, "bid_size": 51.0, "ask": 30.1, "ask_size": 20.0, "iv": 0.45, "open_interest": 985.0, "volume": 280.0, "delta": 0.9558, "gamma": 0.0052, "vega": 0.0372, "theta": -0.1727, "rho": 0.0539, "theo": 29.1626, "change": 15.22, "open": 23.43, "high": 32.0, "low": 22.6, "tick": "down", "last_trade_price": 29.72, "last_trade_time": "2026-08-03T15:54:12", "percent_change": 104.966, "prev_day_close": 14.5}, {"option": "GOOGL260807P00345000", "bid": 0.28, "bid_size": 80.0, "ask": 0.32, "ask_size": 172.0, "iv": 0.448, "open_interest": 803.0, "volume": 1631.0, "delta": -0.0443, "gamma": 0.0052, "vega": 0.0372, "theta": -0.1764, "rho": -0.0026, "theo": 0.3194, "change": -1.795, "open": 0.75, "high": 1.01, "low": 0.28, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-08-03T15:58:00", "percent_change": -84.87, "prev_day_close": 2.11500000953674}, {"option": "GOOGL260807C00347500", "bid": 25.5, "bid_size": 30.0, "ask": 27.9, "ask_size": 2.0, "iv": 0.4293, "open_interest": 3905.0, "volume": 361.0, "delta": 0.9439, "gamma": 0.0065, "vega": 0.0449, "theta": -0.2111, "rho": 0.0536, "theo": 26.7575, "change": 15.05, "open": 18.5, "high": 29.3, "low": 16.4, "tick": "no_change", "last_trade_price": 27.75, "last_trade_time": "2026-08-03T15:27:41", "percent_change": 118.504, "prev_day_close": 12.7000002861023}, {"option": "GOOGL260807P00347500", "bid": 0.35, "bid_size": 29.0, "ask": 0.48, "ask_size": 150.0, "iv": 0.4435, "open_interest": 378.0, "volume": 1840.0, "delta": -0.0562, "gamma": 0.0065, "vega": 0.045, "theta": -0.2147, "rho": -0.0033, "theo": 0.4127, "change": -2.255, "open": 1.31, "high": 1.31, "low": 0.35, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-08-03T15:56:53", "percent_change": -84.2991, "prev_day_close": 2.67499995231628}, {"option": "GOOGL260807C00350000", "bid": 23.55, "bid_size": 15.0, "ask": 25.0, "ask_size": 16.0, "iv": 0.4116, "open_interest": 3337.0, "volume": 482.0, "delta": 0.9285, "gamma": 0.008, "vega": 0.0542, "theta": -0.2582, "rho": 0.053, "theo": 24.3854, "change": 13.425, "open": 17.3, "high": 27.0, "low": 15.48, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-08-03T15:56:57", "percent_change": 121.219, "prev_day_close": 11.0750002861023}, {"option": "GOOGL260807P00350000", "bid": 0.49, "bid_size": 42.0, "ask": 0.6, "ask_size": 290.0, "iv": 0.4347, "open_interest": 1046.0, "volume": 2468.0, "delta": -0.0717, "gamma": 0.008, "vega": 0.0543, "theta": -0.2617, "rho": -0.0041, "theo": 0.5392, "change": -2.86, "open": 2.01, "high": 2.01, "low": 0.46, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-08-03T15:58:06", "percent_change": -84.1176, "prev_day_close": 3.39999997615814}, {"option": "GOOGL260807C00352500", "bid": 21.05, "bid_size": 30.0, "ask": 23.15, "ask_size": 39.0, "iv": 0.4322, "open_interest": 2026.0, "volume": 406.0, "delta": 0.9087, "gamma": 0.0098, "vega": 0.065, "theta": -0.3145, "rho": 0.0522, "theo": 22.0571, "change": 13.55, "open": 14.0, "high": 25.0, "low": 12.85, "tick": "no_change", "last_trade_price": 22.95, "last_trade_time": "2026-08-03T15:53:20", "percent_change": 144.149, "prev_day_close": 9.39999961853027}, {"option": "GOOGL260807P00352500", "bid": 0.66, "bid_size": 21.0, "ask": 0.72, "ask_size": 89.0, "iv": 0.4224, "open_interest": 200.0, "volume": 1249.0, "delta": -0.0916, "gamma": 0.0098, "vega": 0.0651, "theta": -0.318, "rho": -0.0053, "theo": 0.7095, "change": -3.535, "open": 2.04, "high": 2.09, "low": 0.58, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-08-03T15:59:33", "percent_change": -83.6686, "prev_day_close": 4.22499990463257}, {"option": "GOOGL260807C00355000", "bid": 19.25, "bid_size": 50.0, "ask": 20.15, "ask_size": 22.0, "iv": 0.407, "open_interest": 2901.0, "volume": 430.0, "delta": 0.8838, "gamma": 0.0119, "vega": 0.0773, "theta": -0.3796, "rho": 0.0511, "theo": 19.7854, "change": 11.725, "open": 11.35, "high": 22.45, "low": 11.05, "tick": "down", "last_trade_price": 19.75, "last_trade_time": "2026-08-03T15:59:38", "percent_change": 146.106, "prev_day_close": 8.02499985694885}, {"option": "GOOGL260807P00355000", "bid": 0.87, "bid_size": 9.0, "ask": 0.97, "ask_size": 106.0, "iv": 0.4162, "open_interest": 589.0, "volume": 856.0, "delta": -0.1166, "gamma": 0.0119, "vega": 0.0774, "theta": -0.3833, "rho": -0.0066, "theo": 0.9369, "change": -4.35, "open": 2.75, "high": 2.91, "low": 0.75, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-08-03T15:58:04", "percent_change": -82.0755, "prev_day_close": 5.29999995231628}, {"option": "GOOGL260807C00357500", "bid": 16.8, "bid_size": 33.0, "ask": 18.95, "ask_size": 42.0, "iv": 0.4435, "open_interest": 4892.0, "volume": 392.0, "delta": 0.8531, "gamma": 0.0142, "vega": 0.0908, "theta": -0.4523, "rho": 0.0495, "theo": 17.5853, "change": 11.15, "open": 10.16, "high": 19.9, "low": 9.75, "tick": "down", "last_trade_price": 17.85, "last_trade_time": "2026-08-03T15:50:00", "percent_change": 166.418, "prev_day_close": 6.70000004768372}, {"option": "GOOGL260807P00357500", "bid": 1.17, "bid_size": 15.0, "ask": 1.31, "ask_size": 126.0, "iv": 0.4128, "open_interest": 93.0, "volume": 540.0, "delta": -0.1475, "gamma": 0.0142, "vega": 0.091, "theta": -0.4562, "rho": -0.0082, "theo": 1.2361, "change": -5.235, "open": 3.49, "high": 3.49, "low": 1.0, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-08-03T15:59:51", "percent_change": -80.8494, "prev_day_close": 6.47500014305115}, {"option": "GOOGL260807C00360000", "bid": 14.85, "bid_size": 10.0, "ask": 16.65, "ask_size": 33.0, "iv": 0.4332, "open_interest": 6554.0, "volume": 2292.0, "delta": 0.816, "gamma": 0.0166, "vega": 0.1049, "theta": -0.5296, "rho": 0.0476, "theo": 15.4735, "change": 10.135, "open": 9.3, "high": 17.6, "low": 7.55, "tick": "down", "last_trade_price": 15.56, "last_trade_time": "2026-08-03T15:56:52", "percent_change": 186.82, "prev_day_close": 5.42500019073486}, {"option": "GOOGL260807P00360000", "bid": 1.56, "bid_size": 20.0, "ask": 1.69, "ask_size": 110.0, "iv": 0.4073, "open_interest": 958.0, "volume": 3269.0, "delta": -0.1848, "gamma": 0.0167, "vega": 0.1051, "theta": -0.5339, "rho": -0.01, "theo": 1.624, "change": -6.15, "open": 3.01, "high": 4.5, "low": 1.32, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-03T15:59:39", "percent_change": -79.3548, "prev_day_close": 7.75}, {"option": "GOOGL260807C00362500", "bid": 12.7, "bid_size": 120.0, "ask": 13.8, "ask_size": 80.0, "iv": 0.3842, "open_interest": 1929.0, "volume": 761.0, "delta": 0.7724, "gamma": 0.019, "vega": 0.1188, "theta": -0.6072, "rho": 0.0453, "theo": 13.4677, "change": 9.925, "open": 6.8, "high": 15.75, "low": 6.8, "tick": "no_change", "last_trade_price": 14.3, "last_trade_time": "2026-08-03T15:53:20", "percent_change": 226.857, "prev_day_close": 4.375}, {"option": "GOOGL260807P00362500", "bid": 2.06, "bid_size": 26.0, "ask": 2.23, "ask_size": 34.0, "iv": 0.4051, "open_interest": 36.0, "volume": 495.0, "delta": -0.2286, "gamma": 0.0191, "vega": 0.1191, "theta": -0.6121, "rho": -0.0121, "theo": 2.1185, "change": -7.08, "open": 5.34, "high": 5.47, "low": 1.7, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-08-03T15:57:03", "percent_change": -76.9565, "prev_day_close": 9.19999980926514}, {"option": "GOOGL260807C00365000", "bid": 11.0, "bid_size": 53.0, "ask": 11.9, "ask_size": 28.0, "iv": 0.3889, "open_interest": 3335.0, "volume": 1423.0, "delta": 0.7224, "gamma": 0.0213, "vega": 0.1317, "theta": -0.68, "rho": 0.0425, "theo": 11.5856, "change": 8.05, "open": 6.1, "high": 13.48, "low": 5.15, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-08-03T15:58:56", "percent_change": 226.761, "prev_day_close": 3.55000007152557}, {"option": "GOOGL260807P00365000", "bid": 2.68, "bid_size": 39.0, "ask": 2.96, "ask_size": 99.0, "iv": 0.4055, "open_interest": 148.0, "volume": 1250.0, "delta": -0.2789, "gamma": 0.0215, "vega": 0.1321, "theta": -0.6854, "rho": -0.0144, "theo": 2.7374, "change": -8.175, "open": 6.5, "high": 7.0, "low": 2.19, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-08-03T15:59:49", "percent_change": -74.4875, "prev_day_close": 10.9749999046326}, {"option": "GOOGL260807C00367500", "bid": 9.5, "bid_size": 44.0, "ask": 10.15, "ask_size": 25.0, "iv": 0.395, "open_interest": 3814.0, "volume": 1119.0, "delta": 0.6668, "gamma": 0.0233, "vega": 0.1427, "theta": -0.742, "rho": 0.0394, "theo": 9.8439, "change": 6.84, "open": 4.5, "high": 12.0, "low": 4.5, "tick": "no_change", "last_trade_price": 9.75, "last_trade_time": "2026-08-03T15:59:17", "percent_change": 235.052, "prev_day_close": 2.9099999666214}, {"option": "GOOGL260807P00367500", "bid": 3.4, "bid_size": 56.0, "ask": 3.85, "ask_size": 89.0, "iv": 0.4052, "open_interest": 30.0, "volume": 590.0, "delta": -0.3349, "gamma": 0.0235, "vega": 0.143, "theta": -0.7481, "rho": -0.0167, "theo": 3.4975, "change": -9.245, "open": 6.33, "high": 6.33, "low": 2.89, "tick": "down", "last_trade_price": 3.58, "last_trade_time": "2026-08-03T15:59:31", "percent_change": -72.0858, "prev_day_close": 12.8250002861023}, {"option": "GOOGL260807C00370000", "bid": 7.9, "bid_size": 47.0, "ask": 8.45, "ask_size": 13.0, "iv": 0.3886, "open_interest": 2118.0, "volume": 6014.0, "delta": 0.6066, "gamma": 0.0248, "vega": 0.1509, "theta": -0.7876, "rho": 0.0359, "theo": 8.2565, "change": 5.995, "open": 4.51, "high": 10.4, "low": 3.5, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-08-03T15:59:38", "percent_change": 265.854, "prev_day_close": 2.25499999523163}, {"option": "GOOGL260807P00370000", "bid": 4.35, "bid_size": 13.0, "ask": 4.5, "ask_size": 2.0, "iv": 0.3948, "open_interest": 132.0, "volume": 1797.0, "delta": -0.3956, "gamma": 0.025, "vega": 0.151, "theta": -0.7943, "rho": -0.0203, "theo": 4.4134, "change": -10.35, "open": 7.11, "high": 7.55, "low": 3.55, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-08-03T15:59:49", "percent_change": -69.4631, "prev_day_close": 14.9000000953674}, {"option": "GOOGL260807C00375000", "bid": 5.25, "bid_size": 78.0, "ask": 5.75, "ask_size": 13.0, "iv": 0.3861, "open_interest": 1804.0, "volume": 26829.0, "delta": 0.4791, "gamma": 0.0259, "vega": 0.1563, "theta": -0.8144, "rho": 0.0285, "theo": 5.581, "change": 4.19, "open": 2.54, "high": 7.45, "low": 2.21, "tick": "no_change", "last_trade_price": 5.57, "last_trade_time": "2026-08-03T15:59:41", "percent_change": 303.623, "prev_day_close": 1.37999999523163}, {"option": "GOOGL260807P00375000", "bid": 6.6, "bid_size": 22.0, "ask": 7.05, "ask_size": 80.0, "iv": 0.3962, "open_interest": 19.0, "volume": 1994.0, "delta": -0.5242, "gamma": 0.0261, "vega": 0.1561, "theta": -0.8215, "rho": -0.0249, "theo": 6.7489, "change": -12.6, "open": 9.6, "high": 10.45, "low": 5.64, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-08-03T15:55:57", "percent_change": -65.625, "prev_day_close": 19.1999998092651}, {"option": "GOOGL260807C00380000", "bid": 3.5, "bid_size": 71.0, "ask": 3.85, "ask_size": 65.0, "iv": 0.3872, "open_interest": 2745.0, "volume": 10200.0, "delta": 0.3546, "gamma": 0.0242, "vega": 0.1461, "theta": -0.7509, "rho": 0.0211, "theo": 3.5816, "change": 2.745, "open": 1.66, "high": 5.01, "low": 1.31, "tick": "up", "last_trade_price": 3.58, "last_trade_time": "2026-08-03T15:59:57", "percent_change": 328.743, "prev_day_close": 0.83500000834465}, {"option": "GOOGL260807P00380000", "bid": 9.5, "bid_size": 9.0, "ask": 10.1, "ask_size": 45.0, "iv": 0.3934, "open_interest": 21.0, "volume": 164.0, "delta": -0.6499, "gamma": 0.0244, "vega": 0.1452, "theta": -0.757, "rho": -0.0278, "theo": 9.7659, "change": -14.23, "open": 10.8, "high": 14.1, "low": 8.4, "tick": "down", "last_trade_price": 9.27, "last_trade_time": "2026-08-03T15:53:49", "percent_change": -60.5532, "prev_day_close": 23.5}, {"option": "GOOGL260807C00385000", "bid": 2.15, "bid_size": 10.0, "ask": 2.2, "ask_size": 2.0, "iv": 0.3917, "open_interest": 618.0, "volume": 5463.0, "delta": 0.2468, "gamma": 0.0204, "vega": 0.1242, "theta": -0.6229, "rho": 0.0147, "theo": 2.199, "change": 1.645, "open": 0.96, "high": 3.2, "low": 0.69, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-08-03T15:59:52", "percent_change": 325.743, "prev_day_close": 0.50500001013279}, {"option": "GOOGL260807P00385000", "bid": 12.7, "bid_size": 29.0, "ask": 13.85, "ask_size": 29.0, "iv": 0.383, "open_interest": 0.0, "volume": 27.0, "delta": -0.7585, "gamma": 0.0205, "vega": 0.1221, "theta": -0.627, "rho": -0.0282, "theo": 13.4038, "change": -15.525, "open": 12.65, "high": 13.09, "low": 11.5, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-08-03T15:42:54", "percent_change": -54.8102, "prev_day_close": 28.3249998092651}, {"option": "GOOGL260807C00390000", "bid": 1.23, "bid_size": 64.0, "ask": 1.36, "ask_size": 57.0, "iv": 0.3977, "open_interest": 530.0, "volume": 5074.0, "delta": 0.1636, "gamma": 0.0157, "vega": 0.0974, "theta": -0.4744, "rho": 0.0098, "theo": 1.3136, "change": 1.015, "open": 0.61, "high": 2.0, "low": 0.46, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-08-03T15:59:39", "percent_change": 356.14, "prev_day_close": 0.285000003874302}, {"option": "GOOGL260807P00390000", "bid": 16.6, "bid_size": 27.0, "ask": 18.2, "ask_size": 8.0, "iv": 0.3842, "open_interest": 0.0, "volume": 65.0, "delta": -0.8424, "gamma": 0.0158, "vega": 0.0955, "theta": -0.4764, "rho": -0.0289, "theo": 17.5409, "change": -16.1, "open": 18.5, "high": 18.5, "low": 15.46, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-08-03T15:53:26", "percent_change": -48.6405, "prev_day_close": 33.1000003814697}, {"option": "GOOGL260807C00395000", "bid": 0.73, "bid_size": 73.0, "ask": 0.81, "ask_size": 15.0, "iv": 0.4077, "open_interest": 443.0, "volume": 3673.0, "delta": 0.1057, "gamma": 0.0113, "vega": 0.0724, "theta": -0.3421, "rho": 0.0063, "theo": 0.7834, "change": 0.6, "open": 0.14, "high": 1.21, "low": 0.14, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-08-03T15:57:58", "percent_change": 352.941, "prev_day_close": 0.169999994337559}, {"option": "GOOGL260807P00395000", "bid": 20.1, "bid_size": 10.0, "ask": 24.0, "ask_size": 11.0, "iv": 0.4154, "open_interest": 0.0, "volume": 15.0, "delta": -0.9006, "gamma": 0.0114, "vega": 0.0684, "theta": -0.3428, "rho": -0.0257, "theo": 22.0356, "change": -12.55, "open": 25.6, "high": 25.6, "low": 25.6, "tick": "down", "last_trade_price": 25.6, "last_trade_time": "2026-08-03T11:15:07", "percent_change": -32.8965, "prev_day_close": 38.1499996185303}, {"option": "GOOGL260807C00400000", "bid": 0.45, "bid_size": 124.0, "ask": 0.49, "ask_size": 3.0, "iv": 0.4219, "open_interest": 2341.0, "volume": 8445.0, "delta": 0.0684, "gamma": 0.0079, "vega": 0.0524, "theta": -0.2424, "rho": 0.004, "theo": 0.4807, "change": 0.345, "open": 0.15, "high": 0.75, "low": 0.14, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-08-03T15:59:39", "percent_change": 276.0, "prev_day_close": 0.12499999627471}, {"option": "GOOGL260807P00400000", "bid": 24.9, "bid_size": 30.0, "ask": 28.5, "ask_size": 33.0, "iv": 0.412, "open_interest": 1.0, "volume": 12.0, "delta": -0.938, "gamma": 0.008, "vega": 0.0486, "theta": -0.2413, "rho": -0.0237, "theo": 26.7546, "change": -16.9, "open": 25.69, "high": 26.0, "low": 24.95, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-08-03T15:51:52", "percent_change": -39.3939, "prev_day_close": 42.8999996185303}, {"option": "GOOGL260807C00405000", "bid": 0.29, "bid_size": 56.0, "ask": 0.35, "ask_size": 61.0, "iv": 0.4452, "open_interest": 739.0, "volume": 3188.0, "delta": 0.0455, "gamma": 0.0055, "vega": 0.0381, "theta": -0.174, "rho": 0.0027, "theo": 0.31, "change": 0.22, "open": 0.14, "high": 0.47, "low": 0.12, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-08-03T15:58:29", "percent_change": 220.0, "prev_day_close": 0.0999999977648258}, {"option": "GOOGL260807P00405000", "bid": 29.65, "bid_size": 10.0, "ask": 33.6, "ask_size": 10.0, "iv": 0.4489, "open_interest": 0.0, "volume": 2.0, "delta": -0.9612, "gamma": 0.0057, "vega": 0.0339, "theta": -0.1709, "rho": -0.0202, "theo": 31.6035, "change": -16.37, "open": 31.58, "high": 31.58, "low": 31.58, "tick": "down", "last_trade_price": 31.58, "last_trade_time": "2026-08-03T14:31:50", "percent_change": -34.1397, "prev_day_close": 47.9499988555908}, {"option": "GOOGL260807C00410000", "bid": 0.2, "bid_size": 48.0, "ask": 0.26, "ask_size": 60.0, "iv": 0.4708, "open_interest": 509.0, "volume": 1155.0, "delta": 0.0314, "gamma": 0.0039, "vega": 0.0282, "theta": -0.1285, "rho": 0.0018, "theo": 0.2113, "change": 0.175, "open": 0.05, "high": 0.36, "low": 0.05, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-08-03T15:59:34", "percent_change": 318.182, "prev_day_close": 0.0549999997019768}, {"option": "GOOGL260807P00410000", "bid": 34.6, "bid_size": 5.0, "ask": 38.35, "ask_size": 11.0, "iv": 0.4375, "open_interest": 0.0, "volume": 1.0, "delta": -0.9754, "gamma": 0.004, "vega": 0.0227, "theta": -0.1244, "rho": -0.0155, "theo": 36.5231, "change": -17.05, "open": 36.05, "high": 36.05, "low": 36.05, "tick": "down", "last_trade_price": 36.05, "last_trade_time": "2026-08-03T12:07:54", "percent_change": -32.1092, "prev_day_close": 53.1000003814697}, {"option": "GOOGL260807C00415000", "bid": 0.14, "bid_size": 47.0, "ask": 0.18, "ask_size": 53.0, "iv": 0.4918, "open_interest": 1701.0, "volume": 758.0, "delta": 0.0224, "gamma": 0.0028, "vega": 0.0213, "theta": -0.0975, "rho": 0.0013, "theo": 0.1509, "change": 0.125, "open": 0.2, "high": 0.22, "low": 0.05, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T15:55:37", "percent_change": 357.143, "prev_day_close": 0.0350000001490116}, {"option": "GOOGL260807P00415000", "bid": 39.45, "bid_size": 1.0, "ask": 43.3, "ask_size": 11.0, "iv": 0.4212, "open_interest": 0.0, "volume": 0.0, "delta": -0.9843, "gamma": 0.0028, "vega": 0.0142, "theta": -0.0944, "rho": -0.0101, "theo": 41.4787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.85, "last_trade_time": "2026-06-29T11:48:10", "percent_change": 0.0, "prev_day_close": 58.125}, {"option": "GOOGL260807C00420000", "bid": 0.08, "bid_size": 129.0, "ask": 0.15, "ask_size": 68.0, "iv": 0.5136, "open_interest": 1060.0, "volume": 852.0, "delta": 0.0165, "gamma": 0.002, "vega": 0.0164, "theta": -0.0757, "rho": 0.001, "theo": 0.1116, "change": 0.08, "open": 0.06, "high": 0.18, "low": 0.06, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T15:58:05", "percent_change": 266.667, "prev_day_close": 0.0300000002607703}, {"option": "GOOGL260807P00420000", "bid": 44.4, "bid_size": 10.0, "ask": 48.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.002, "vega": 0.0107, "theta": -0.0753, "rho": -0.0091, "theo": 46.4528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.1750011444092}, {"option": "GOOGL260807C00425000", "bid": 0.08, "bid_size": 23.0, "ask": 0.12, "ask_size": 127.0, "iv": 0.5474, "open_interest": 244.0, "volume": 151.0, "delta": 0.0124, "gamma": 0.0015, "vega": 0.0128, "theta": -0.0598, "rho": 0.0007, "theo": 0.0848, "change": 0.065, "open": 0.09, "high": 0.2, "low": 0.05, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:46:30", "percent_change": 185.714, "prev_day_close": 0.034999999217689}, {"option": "GOOGL260807P00425000", "bid": 49.5, "bid_size": 10.0, "ask": 53.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0014, "vega": 0.0063, "theta": -0.064, "rho": -0.0054, "theo": 51.4391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.1500015258789}, {"option": "GOOGL260807C00430000", "bid": 0.02, "bid_size": 56.0, "ask": 0.1, "ask_size": 51.0, "iv": 0.5535, "open_interest": 102.0, "volume": 3918.0, "delta": 0.0095, "gamma": 0.0012, "vega": 0.0102, "theta": -0.0479, "rho": 0.0006, "theo": 0.0658, "change": 0.035, "open": 0.05, "high": 0.21, "low": 0.03, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T15:48:41", "percent_change": 140.0, "prev_day_close": 0.0249999994412065}, {"option": "GOOGL260807P00430000", "bid": 54.5, "bid_size": 10.0, "ask": 58.25, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0009, "vega": 0.0048, "theta": -0.0564, "rho": -0.0049, "theo": 56.4301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.45, "last_trade_time": "2026-07-02T14:54:50", "percent_change": 0.0, "prev_day_close": 73.1500015258789}, {"option": "GOOGL260807C00435000", "bid": 0.01, "bid_size": 82.0, "ask": 0.2, "ask_size": 156.0, "iv": 0.6358, "open_interest": 80.0, "volume": 44.0, "delta": 0.0075, "gamma": 0.0009, "vega": 0.0082, "theta": -0.039, "rho": 0.0004, "theo": 0.0521, "change": 0.035, "open": 0.03, "high": 0.11, "low": 0.03, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T14:26:57", "percent_change": 140.0, "prev_day_close": 0.0249999994412065}, {"option": "GOOGL260807P00435000", "bid": 59.5, "bid_size": 10.0, "ask": 63.25, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0006, "vega": 0.0024, "theta": -0.0524, "rho": -0.0022, "theo": 61.4257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0750007629394}, {"option": "GOOGL260807C00440000", "bid": 0.03, "bid_size": 121.0, "ask": 0.05, "ask_size": 3.0, "iv": 0.6042, "open_interest": 351.0, "volume": 121.0, "delta": 0.006, "gamma": 0.0007, "vega": 0.0067, "theta": -0.0322, "rho": 0.0003, "theo": 0.0421, "change": 0.015, "open": 0.04, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:54:18", "percent_change": 60.0, "prev_day_close": 0.0249999994412065}, {"option": "GOOGL260807P00440000", "bid": 64.4, "bid_size": 10.0, "ask": 68.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0004, "vega": 0.002, "theta": -0.0498, "rho": -0.002, "theo": 66.4228, "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": 83.1750030517578}, {"option": "GOOGL260807C00445000", "bid": 0.02, "bid_size": 12.0, "ask": 0.06, "ask_size": 27.0, "iv": 0.641, "open_interest": 812.0, "volume": 32.0, "delta": 0.0048, "gamma": 0.0006, "vega": 0.0056, "theta": -0.0271, "rho": 0.0003, "theo": 0.0347, "change": 0.025, "open": 0.03, "high": 0.13, "low": 0.02, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T14:37:50", "percent_change": 100.0, "prev_day_close": 0.0249999994412065}, {"option": "GOOGL260807P00445000", "bid": 69.5, "bid_size": 5.0, "ask": 73.25, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0003, "vega": 0.0014, "theta": -0.048, "rho": -0.0006, "theo": 71.4209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.9500007629394}, {"option": "GOOGL260807C00450000", "bid": 0.02, "bid_size": 10.0, "ask": 0.05, "ask_size": 21.0, "iv": 0.6679, "open_interest": 160.0, "volume": 13.0, "delta": 0.004, "gamma": 0.0004, "vega": 0.0047, "theta": -0.0231, "rho": 0.0002, "theo": 0.0291, "change": 0.025, "open": 0.02, "high": 0.03, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:51:03", "percent_change": 500.0, "prev_day_close": 0.00499999988824129}, {"option": "GOOGL260807P00450000", "bid": 74.5, "bid_size": 5.0, "ask": 78.15, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0473, "rho": -0.0006, "theo": 76.4202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.0250015258789}, {"option": "GOOGL260807C00455000", "bid": 0.01, "bid_size": 166.0, "ask": 0.06, "ask_size": 63.0, "iv": 0.7031, "open_interest": 15.0, "volume": 5.0, "delta": 0.0034, "gamma": 0.0004, "vega": 0.004, "theta": -0.02, "rho": 0.0002, "theo": 0.0249, "change": 0.025, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:48:01", "percent_change": 500.0, "prev_day_close": 0.00499999988824129}, {"option": "GOOGL260807P00455000", "bid": 79.4, "bid_size": 3.0, "ask": 83.25, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0468, "rho": -0.0006, "theo": 81.4197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.125}, {"option": "GOOGL260807C00460000", "bid": 0.01, "bid_size": 100.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.6807, "open_interest": 57.0, "volume": 56.0, "delta": 0.0028, "gamma": 0.0003, "vega": 0.0035, "theta": -0.0176, "rho": 0.0002, "theo": 0.0216, "change": 0.005, "open": 0.01, "high": 0.15, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:18:24", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "GOOGL260807P00460000", "bid": 84.35, "bid_size": 1.0, "ask": 88.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0464, "rho": -0.0006, "theo": 86.4193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.125}, {"option": "GOOGL260807C00465000", "bid": 0.01, "bid_size": 11.0, "ask": 0.04, "ask_size": 161.0, "iv": 0.7468, "open_interest": 57.0, "volume": 10.0, "delta": 0.0025, "gamma": 0.0003, "vega": 0.003, "theta": -0.0156, "rho": 0.0001, "theo": 0.0191, "change": -1.025, "open": 0.06, "high": 0.06, "low": 0.01, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:43:53", "percent_change": -96.2441, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260807P00465000", "bid": 89.6, "bid_size": 5.0, "ask": 93.15, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0461, "rho": -0.0001, "theo": 91.419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.150001525879}, {"option": "GOOGL260807C00470000", "bid": 0.01, "bid_size": 5.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.7441, "open_interest": 128.0, "volume": 228.0, "delta": 0.0022, "gamma": 0.0002, "vega": 0.0027, "theta": -0.0141, "rho": 0.0001, "theo": 0.017, "change": 0.005, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:02:18", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "GOOGL260807P00470000", "bid": 94.45, "bid_size": 37.0, "ask": 98.15, "ask_size": 1.0, "iv": 0.8329, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0001, "theta": -0.0461, "rho": -0.0001, "theo": 96.4189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.125}, {"option": "GOOGL260807C00475000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 83.0, "iv": 0.7092, "open_interest": 111.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0002, "vega": 0.0024, "theta": -0.0128, "rho": 0.0001, "theo": 0.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-07-31T13:55:11", "percent_change": 0.0, "prev_day_close": 0.455000013113022}, {"option": "GOOGL260807P00475000", "bid": 99.5, "bid_size": 10.0, "ask": 103.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.046, "rho": -0.0001, "theo": 101.4188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.025001525879}, {"option": "GOOGL260807C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.7375, "open_interest": 42.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0002, "vega": 0.0022, "theta": -0.0118, "rho": 0.0001, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-07-31T13:53:13", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "GOOGL260807P00480000", "bid": 104.4, "bid_size": 10.0, "ask": 108.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.046, "rho": -0.0001, "theo": 106.4188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.150001525879}, {"option": "GOOGL260807C00485000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.7655, "open_interest": 4.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.002, "theta": -0.0109, "rho": 0.0001, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-07-22T14:02:34", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "GOOGL260807P00485000", "bid": 109.4, "bid_size": 14.0, "ask": 113.15, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0459, "rho": -0.0001, "theo": 111.4188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.025001525879}, {"option": "GOOGL260807C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 51.0, "iv": 1.4748, "open_interest": 9.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0102, "rho": 0.0001, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-07-22T15:43:04", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "GOOGL260807P00490000", "bid": 114.4, "bid_size": 13.0, "ask": 118.15, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0459, "rho": -0.0001, "theo": 116.4187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.099998474121}, {"option": "GOOGL260807C00495000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.8204, "open_interest": 17.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0096, "rho": 0.0001, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-23T11:49:48", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "GOOGL260807P00495000", "bid": 119.4, "bid_size": 2.0, "ask": 123.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0458, "rho": -0.0001, "theo": 121.4187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.0}, {"option": "GOOGL260807C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 1.0321, "open_interest": 15.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0015, "theta": -0.009, "rho": 0.0001, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-07-29T13:01:00", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "GOOGL260807P00500000", "bid": 124.4, "bid_size": 2.0, "ask": 128.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0458, "rho": 0.0, "theo": 126.4187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.099998474121}, {"option": "GOOGL260807C00505000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 50.0, "iv": 1.6033, "open_interest": 6.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0085, "rho": 0.0001, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-07-22T12:24:34", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "GOOGL260807P00505000", "bid": 129.4, "bid_size": 1.0, "ask": 133.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0458, "rho": 0.0, "theo": 131.4187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.150001525879}, {"option": "GOOGL260807C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 0.9, "open_interest": 8.0, "volume": 1.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0013, "theta": -0.008, "rho": 0.0001, "theo": 0.0093, "change": -0.975, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T11:44:52", "percent_change": -91.5493, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260807P00510000", "bid": 134.5, "bid_size": 10.0, "ask": 138.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0458, "rho": 0.0, "theo": 136.4187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.125}, {"option": "GOOGL260807C00515000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 50.0, "iv": 1.6857, "open_interest": 11.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0076, "rho": 0.0, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-07-24T12:07:09", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "GOOGL260807P00515000", "bid": 139.35, "bid_size": 1.0, "ask": 143.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0458, "rho": 0.0, "theo": 141.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.150001525879}, {"option": "GOOGL260807C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 50.0, "iv": 1.726, "open_interest": 43.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0073, "rho": 0.0, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-07-29T15:28:21", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "GOOGL260807P00520000", "bid": 144.4, "bid_size": 4.0, "ask": 148.15, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0458, "rho": 0.0, "theo": 146.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.0}, {"option": "GOOGL260807C00525000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 50.0, "iv": 1.7657, "open_interest": 52.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0011, "theta": -0.007, "rho": 0.0, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-07-29T14:30:25", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "GOOGL260807P00525000", "bid": 149.4, "bid_size": 3.0, "ask": 153.15, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0458, "rho": 0.0, "theo": 151.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.125}, {"option": "GOOGL260807C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 1.0016, "open_interest": 211.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.001, "theta": -0.0066, "rho": 0.0, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-07-23T13:15:49", "percent_change": 0.0, "prev_day_close": 0.384999990463257}, {"option": "GOOGL260807P00530000", "bid": 154.4, "bid_size": 1.0, "ask": 158.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0458, "rho": 0.0, "theo": 156.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.800003051758}, {"option": "GOOGL260807C00535000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 50.0, "iv": 1.8434, "open_interest": 8.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.001, "theta": -0.0063, "rho": 0.0, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-07-31T13:53:34", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "GOOGL260807P00535000", "bid": 159.4, "bid_size": 1.0, "ask": 163.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0458, "rho": 0.0, "theo": 161.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.925003051758}, {"option": "GOOGL260807C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 1.0507, "open_interest": 2.0, "volume": 1.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0061, "rho": 0.0, "theo": 0.0069, "change": 0.06, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T10:42:32", "percent_change": 150.0, "prev_day_close": 0.0399999991059303}, {"option": "GOOGL260807P00540000", "bid": 164.5, "bid_size": 10.0, "ask": 168.15, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0458, "rho": 0.0, "theo": 166.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.800003051758}, {"option": "GOOGL260807C00545000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 1.0748, "open_interest": 20.0, "volume": 1.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0009, "theta": -0.0058, "rho": 0.0, "theo": 0.0066, "change": 0.05, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T10:42:01", "percent_change": 125.0, "prev_day_close": 0.0399999991059303}, {"option": "GOOGL260807P00545000", "bid": 169.5, "bid_size": 10.0, "ask": 173.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0458, "rho": 0.0, "theo": 171.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.0}, {"option": "GOOGL260807C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 1.0986, "open_interest": 3.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0008, "theta": -0.0056, "rho": 0.0, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-07-22T09:30:00", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "GOOGL260807P00550000", "bid": 174.5, "bid_size": 1.0, "ask": 178.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0458, "rho": 0.0, "theo": 176.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.175003051758}, {"option": "GOOGL260810C00245000", "bid": 127.0, "bid_size": 1.0, "ask": 130.8, "ask_size": 1.0, "iv": 1.2338, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0036, "theta": -0.0061, "rho": 0.0468, "theo": 128.8274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.450000762939}, {"option": "GOOGL260810P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.7029, "open_interest": 0.0, "volume": 24.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0036, "theta": -0.0214, "rho": -0.0002, "theo": 0.0371, "change": -1.05, "open": 0.15, "high": 0.19, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:47:03", "percent_change": -98.1308, "prev_day_close": 1.07000005245209}, {"option": "GOOGL260810C00250000", "bid": 122.0, "bid_size": 1.0, "ask": 125.8, "ask_size": 1.0, "iv": 1.1397, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.0039, "theta": -0.0078, "rho": 0.0477, "theo": 123.8338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.275001525879}, {"option": "GOOGL260810P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.09, "ask_size": 18.0, "iv": 1.6372, "open_interest": 1.0, "volume": 2.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0039, "theta": -0.0224, "rho": -0.0002, "theo": 0.0393, "change": -1.045, "open": 0.19, "high": 0.19, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T12:01:56", "percent_change": -98.1221, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260810C00255000", "bid": 117.1, "bid_size": 1.0, "ask": 120.9, "ask_size": 1.0, "iv": 1.1462, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0002, "vega": 0.0043, "theta": -0.0095, "rho": 0.0486, "theo": 118.8404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.324996948242}, {"option": "GOOGL260810P00255000", "bid": 0.01, "bid_size": 1.0, "ask": 0.74, "ask_size": 56.0, "iv": 1.324, "open_interest": 7.0, "volume": 11.0, "delta": -0.0027, "gamma": 0.0002, "vega": 0.0043, "theta": -0.0236, "rho": -0.0002, "theo": 0.0418, "change": -0.455, "open": 0.19, "high": 0.19, "low": 0.01, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T15:56:20", "percent_change": -75.2066, "prev_day_close": 0.605000019073486}, {"option": "GOOGL260810C00260000", "bid": 112.0, "bid_size": 2.0, "ask": 115.8, "ask_size": 1.0, "iv": 0.9806, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0002, "vega": 0.0047, "theta": -0.0113, "rho": 0.0496, "theo": 113.8473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.4499969482422}, {"option": "GOOGL260810P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 94.0, "iv": 1.2647, "open_interest": 1.0, "volume": 32.0, "delta": -0.003, "gamma": 0.0002, "vega": 0.0047, "theta": -0.0248, "rho": -0.0002, "theo": 0.0445, "change": -0.465, "open": 0.18, "high": 0.19, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:50:08", "percent_change": -97.8947, "prev_day_close": 0.474999994039536}, {"option": "GOOGL260810C00265000", "bid": 107.05, "bid_size": 1.0, "ask": 110.85, "ask_size": 1.0, "iv": 1.0047, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0002, "vega": 0.0052, "theta": -0.0133, "rho": 0.0505, "theo": 108.8545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.2749977111816}, {"option": "GOOGL260810P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 50.0, "iv": 1.308, "open_interest": 9.0, "volume": 4.0, "delta": -0.0033, "gamma": 0.0002, "vega": 0.0052, "theta": -0.0262, "rho": -0.0002, "theo": 0.0475, "change": -0.455, "open": 0.18, "high": 0.18, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:25:43", "percent_change": -95.7895, "prev_day_close": 0.474999994039536}, {"option": "GOOGL260810C00270000", "bid": 102.05, "bid_size": 1.0, "ask": 105.8, "ask_size": 1.0, "iv": 0.9502, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0002, "vega": 0.0056, "theta": -0.0154, "rho": 0.0514, "theo": 103.862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.3250007629394}, {"option": "GOOGL260810P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 18.0, "iv": 1.1033, "open_interest": 16.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0002, "vega": 0.0056, "theta": -0.0277, "rho": -0.0003, "theo": 0.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-07-31T09:36:07", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "GOOGL260810C00275000", "bid": 97.05, "bid_size": 3.0, "ask": 100.85, "ask_size": 1.0, "iv": 0.8967, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0003, "vega": 0.0062, "theta": -0.0176, "rho": 0.0524, "theo": 98.8699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.2750015258789}, {"option": "GOOGL260810P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 7.0, "iv": 0.8845, "open_interest": 1.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0003, "vega": 0.0062, "theta": -0.0293, "rho": -0.0003, "theo": 0.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-07-28T10:18:07", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "GOOGL260810C00280000", "bid": 92.05, "bid_size": 1.0, "ask": 95.85, "ask_size": 2.0, "iv": 0.8442, "open_interest": 5.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0003, "vega": 0.0069, "theta": -0.02, "rho": 0.0533, "theo": 93.8783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.46, "last_trade_time": "2026-07-31T09:37:42", "percent_change": 0.0, "prev_day_close": 77.4000015258789}, {"option": "GOOGL260810P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.58, "ask_size": 117.0, "iv": 0.9968, "open_interest": 1.0, "volume": 2.0, "delta": -0.0045, "gamma": 0.0003, "vega": 0.0069, "theta": -0.0311, "rho": -0.0003, "theo": 0.0587, "change": -0.075, "open": 0.19, "high": 0.19, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T12:03:15", "percent_change": -78.9474, "prev_day_close": 0.0949999988079071}, {"option": "GOOGL260810C00285000", "bid": 87.05, "bid_size": 20.0, "ask": 90.75, "ask_size": 1.0, "iv": 0.7085, "open_interest": 10.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0004, "vega": 0.0077, "theta": -0.0226, "rho": 0.0542, "theo": 88.8871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.88, "last_trade_time": "2026-07-31T09:40:06", "percent_change": 0.0, "prev_day_close": 72.4749984741211}, {"option": "GOOGL260810P00285000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 104.0, "iv": 0.8132, "open_interest": 9.0, "volume": 2.0, "delta": -0.0051, "gamma": 0.0004, "vega": 0.0077, "theta": -0.0331, "rho": -0.0004, "theo": 0.0634, "change": -0.095, "open": 0.19, "high": 0.19, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T12:13:37", "percent_change": -82.6087, "prev_day_close": 0.114999999292195}, {"option": "GOOGL260810C00290000", "bid": 82.0, "bid_size": 1.0, "ask": 85.85, "ask_size": 1.0, "iv": 0.7419, "open_interest": 12.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0004, "vega": 0.0085, "theta": -0.0253, "rho": 0.0551, "theo": 83.8966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.05, "last_trade_time": "2026-07-31T09:38:59", "percent_change": 0.0, "prev_day_close": 67.375}, {"option": "GOOGL260810P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 203.0, "iv": 0.7509, "open_interest": 8.0, "volume": 6.0, "delta": -0.0057, "gamma": 0.0004, "vega": 0.0085, "theta": -0.0353, "rho": -0.0004, "theo": 0.0687, "change": -0.065, "open": 0.19, "high": 0.19, "low": 0.02, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T12:47:27", "percent_change": -68.4211, "prev_day_close": 0.09500000346452}, {"option": "GOOGL260810C00292500", "bid": 79.55, "bid_size": 12.0, "ask": 83.35, "ask_size": 1.0, "iv": 0.6295, "open_interest": 21.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0005, "vega": 0.009, "theta": -0.0268, "rho": 0.0556, "theo": 81.4016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.44, "last_trade_time": "2026-07-31T09:40:06", "percent_change": 0.0, "prev_day_close": 64.7749977111816}, {"option": "GOOGL260810P00292500", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 433.0, "iv": 0.7333, "open_interest": 3.0, "volume": 1.0, "delta": -0.0061, "gamma": 0.0005, "vega": 0.009, "theta": -0.0365, "rho": -0.0004, "theo": 0.0716, "change": -0.085, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T11:44:34", "percent_change": -73.913, "prev_day_close": 0.114999999292195}, {"option": "GOOGL260810C00295000", "bid": 77.05, "bid_size": 4.0, "ask": 80.9, "ask_size": 1.0, "iv": 0.7182, "open_interest": 15.0, "volume": 10.0, "delta": 0.9935, "gamma": 0.0005, "vega": 0.0095, "theta": -0.0284, "rho": 0.056, "theo": 78.9068, "change": 12.235, "open": 74.22, "high": 74.62, "low": 74.22, "tick": "down", "last_trade_price": 74.61, "last_trade_time": "2026-08-03T10:14:29", "percent_change": 19.6152, "prev_day_close": 62.375}, {"option": "GOOGL260810P00295000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 165.0, "iv": 0.8904, "open_interest": 2.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0005, "vega": 0.0095, "theta": -0.0377, "rho": -0.0005, "theo": 0.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-07-31T15:48:25", "percent_change": 0.0, "prev_day_close": 0.175000001676381}, {"option": "GOOGL260810C00297500", "bid": 74.55, "bid_size": 1.0, "ask": 78.45, "ask_size": 5.0, "iv": 0.6934, "open_interest": 14.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0005, "vega": 0.0101, "theta": -0.03, "rho": 0.0565, "theo": 76.4123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.67, "last_trade_time": "2026-07-30T14:44:37", "percent_change": 0.0, "prev_day_close": 59.8999996185303}, {"option": "GOOGL260810P00297500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 131.0, "iv": 0.71, "open_interest": 3.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0005, "vega": 0.0101, "theta": -0.039, "rho": -0.0005, "theo": 0.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-07-31T11:09:55", "percent_change": 0.0, "prev_day_close": 0.124999997206032}, {"option": "GOOGL260810C00300000", "bid": 72.15, "bid_size": 14.0, "ask": 75.85, "ask_size": 10.0, "iv": 0.7079, "open_interest": 34.0, "volume": 8.0, "delta": 0.9926, "gamma": 0.0006, "vega": 0.0107, "theta": -0.0316, "rho": 0.0569, "theo": 73.918, "change": 12.245, "open": 69.26, "high": 69.57, "low": 69.26, "tick": "up", "last_trade_price": 69.57, "last_trade_time": "2026-08-03T10:13:41", "percent_change": 21.3607, "prev_day_close": 57.3249988555908}, {"option": "GOOGL260810P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 46.0, "iv": 0.6109, "open_interest": 53.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0006, "vega": 0.0107, "theta": -0.0404, "rho": -0.0005, "theo": 0.0817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-07-30T12:35:39", "percent_change": 0.0, "prev_day_close": 0.199999992735684}, {"option": "GOOGL260810C00302500", "bid": 69.55, "bid_size": 11.0, "ask": 73.4, "ask_size": 11.0, "iv": 0.6444, "open_interest": 15.0, "volume": 2.0, "delta": 0.9921, "gamma": 0.0006, "vega": 0.0114, "theta": -0.0334, "rho": 0.0574, "theo": 71.4239, "change": 12.46, "open": 67.13, "high": 67.21, "low": 67.13, "tick": "up", "last_trade_price": 67.21, "last_trade_time": "2026-08-03T10:14:29", "percent_change": 22.758, "prev_day_close": 54.75}, {"option": "GOOGL260810P00302500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 156.0, "iv": 0.6639, "open_interest": 2.0, "volume": 1.0, "delta": -0.0079, "gamma": 0.0006, "vega": 0.0114, "theta": -0.0419, "rho": -0.0006, "theo": 0.0856, "change": -0.02, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T13:12:36", "percent_change": -15.3846, "prev_day_close": 0.129999997094274}, {"option": "GOOGL260810C00305000", "bid": 67.1, "bid_size": 1.0, "ask": 70.95, "ask_size": 1.0, "iv": 0.6407, "open_interest": 13.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0007, "vega": 0.0121, "theta": -0.0353, "rho": 0.0578, "theo": 68.9302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.38, "last_trade_time": "2026-07-30T14:54:56", "percent_change": 0.0, "prev_day_close": 52.4250011444092}, {"option": "GOOGL260810P00305000", "bid": 0.01, "bid_size": 15.0, "ask": 0.18, "ask_size": 291.0, "iv": 0.625, "open_interest": 127.0, "volume": 13.0, "delta": -0.0085, "gamma": 0.0007, "vega": 0.0121, "theta": -0.0434, "rho": -0.0006, "theo": 0.0897, "change": -0.075, "open": 0.18, "high": 0.18, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T15:35:46", "percent_change": -45.4545, "prev_day_close": 0.165000000968575}, {"option": "GOOGL260810C00307500", "bid": 64.6, "bid_size": 11.0, "ask": 68.35, "ask_size": 1.0, "iv": 0.6164, "open_interest": 0.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0008, "vega": 0.013, "theta": -0.0372, "rho": 0.0582, "theo": 66.4368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.9500007629394}, {"option": "GOOGL260810P00307500", "bid": 0.01, "bid_size": 4.0, "ask": 0.12, "ask_size": 283.0, "iv": 0.5683, "open_interest": 2.0, "volume": 12.0, "delta": -0.0091, "gamma": 0.0008, "vega": 0.013, "theta": -0.0451, "rho": -0.0006, "theo": 0.0943, "change": -0.075, "open": 0.22, "high": 0.22, "low": 0.05, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T15:59:01", "percent_change": -40.5405, "prev_day_close": 0.185000001452863}, {"option": "GOOGL260810C00310000", "bid": 62.1, "bid_size": 1.0, "ask": 65.95, "ask_size": 1.0, "iv": 0.5923, "open_interest": 1.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0009, "vega": 0.0138, "theta": -0.0393, "rho": 0.0587, "theo": 63.9439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.26, "last_trade_time": "2026-07-27T13:52:02", "percent_change": 0.0, "prev_day_close": 47.3999996185303}, {"option": "GOOGL260810P00310000", "bid": 0.01, "bid_size": 2.0, "ask": 0.19, "ask_size": 80.0, "iv": 0.5883, "open_interest": 106.0, "volume": 12.0, "delta": -0.0098, "gamma": 0.0009, "vega": 0.0138, "theta": -0.0469, "rho": -0.0007, "theo": 0.0992, "change": -0.105, "open": 0.19, "high": 0.19, "low": 0.07, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:57:31", "percent_change": -51.2195, "prev_day_close": 0.204999997280538}, {"option": "GOOGL260810C00312500", "bid": 59.6, "bid_size": 11.0, "ask": 63.45, "ask_size": 1.0, "iv": 0.5849, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.001, "vega": 0.0148, "theta": -0.0416, "rho": 0.0591, "theo": 61.4514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.9500007629394}, {"option": "GOOGL260810P00312500", "bid": 0.01, "bid_size": 38.0, "ask": 0.15, "ask_size": 202.0, "iv": 0.5502, "open_interest": 8.0, "volume": 4.0, "delta": -0.0106, "gamma": 0.001, "vega": 0.0148, "theta": -0.0489, "rho": -0.0008, "theo": 0.1047, "change": -0.04, "open": 0.22, "high": 0.22, "low": 0.12, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T13:07:06", "percent_change": -21.0526, "prev_day_close": 0.190000001341104}, {"option": "GOOGL260810C00315000", "bid": 57.2, "bid_size": 1.0, "ask": 61.0, "ask_size": 1.0, "iv": 0.5878, "open_interest": 13.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.001, "vega": 0.0158, "theta": -0.044, "rho": 0.0595, "theo": 58.9595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.95, "last_trade_time": "2026-07-31T10:45:33", "percent_change": 0.0, "prev_day_close": 42.625}, {"option": "GOOGL260810P00315000", "bid": 0.01, "bid_size": 18.0, "ask": 0.23, "ask_size": 278.0, "iv": 0.557, "open_interest": 43.0, "volume": 3.0, "delta": -0.0115, "gamma": 0.001, "vega": 0.0159, "theta": -0.051, "rho": -0.0008, "theo": 0.1108, "change": -0.1, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-08-03T11:18:16", "percent_change": -30.303, "prev_day_close": 0.330000001937151}, {"option": "GOOGL260810C00317500", "bid": 54.55, "bid_size": 19.0, "ask": 58.5, "ask_size": 16.0, "iv": 0.478, "open_interest": 1.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0012, "vega": 0.0171, "theta": -0.0466, "rho": 0.0599, "theo": 56.4684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.62, "last_trade_time": "2026-07-30T12:34:58", "percent_change": 0.0, "prev_day_close": 40.125}, {"option": "GOOGL260810P00317500", "bid": 0.01, "bid_size": 56.0, "ask": 0.34, "ask_size": 306.0, "iv": 0.5636, "open_interest": 191.0, "volume": 26.0, "delta": -0.0125, "gamma": 0.0012, "vega": 0.0171, "theta": -0.0533, "rho": -0.0009, "theo": 0.1176, "change": -0.27, "open": 0.17, "high": 0.17, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T14:50:45", "percent_change": -77.1429, "prev_day_close": 0.349999998696148}, {"option": "GOOGL260810C00320000", "bid": 52.2, "bid_size": 14.0, "ask": 55.9, "ask_size": 10.0, "iv": 0.5388, "open_interest": 31.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0013, "vega": 0.0184, "theta": -0.0495, "rho": 0.0603, "theo": 53.9783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.9, "last_trade_time": "2026-07-31T11:27:59", "percent_change": 0.0, "prev_day_close": 37.7749996185303}, {"option": "GOOGL260810P00320000", "bid": 0.01, "bid_size": 65.0, "ask": 0.18, "ask_size": 430.0, "iv": 0.4962, "open_interest": 55.0, "volume": 10.0, "delta": -0.0137, "gamma": 0.0013, "vega": 0.0184, "theta": -0.0559, "rho": -0.001, "theo": 0.1254, "change": -0.22, "open": 0.23, "high": 0.23, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T13:15:14", "percent_change": -68.75, "prev_day_close": 0.319999992847443}, {"option": "GOOGL260810C00322500", "bid": 49.65, "bid_size": 20.0, "ask": 53.45, "ask_size": 12.0, "iv": 0.5146, "open_interest": 7.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0015, "vega": 0.02, "theta": -0.0528, "rho": 0.0607, "theo": 51.4894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.83, "last_trade_time": "2026-07-30T10:51:48", "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "GOOGL260810P00322500", "bid": 0.02, "bid_size": 79.0, "ask": 0.22, "ask_size": 386.0, "iv": 0.4895, "open_interest": 15.0, "volume": 9.0, "delta": -0.015, "gamma": 0.0015, "vega": 0.02, "theta": -0.0589, "rho": -0.0011, "theo": 0.1344, "change": -0.215, "open": 0.47, "high": 0.47, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T11:19:12", "percent_change": -62.3188, "prev_day_close": 0.345000006258488}, {"option": "GOOGL260810C00325000", "bid": 47.15, "bid_size": 14.0, "ask": 50.95, "ask_size": 5.0, "iv": 0.4904, "open_interest": 147.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0016, "vega": 0.0218, "theta": -0.0566, "rho": 0.061, "theo": 49.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-07-31T11:51:58", "percent_change": 0.0, "prev_day_close": 32.8749990463257}, {"option": "GOOGL260810P00325000", "bid": 0.05, "bid_size": 36.0, "ask": 0.25, "ask_size": 220.0, "iv": 0.4823, "open_interest": 62.0, "volume": 13.0, "delta": -0.0166, "gamma": 0.0016, "vega": 0.0218, "theta": -0.0624, "rho": -0.0012, "theo": 0.1452, "change": -0.28, "open": 0.18, "high": 0.27, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T13:01:52", "percent_change": -65.1163, "prev_day_close": 0.430000007152557}, {"option": "GOOGL260810C00327500", "bid": 44.65, "bid_size": 1.0, "ask": 48.55, "ask_size": 1.0, "iv": 0.4664, "open_interest": 3.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0019, "vega": 0.0239, "theta": -0.061, "rho": 0.0614, "theo": 46.5174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.61, "last_trade_time": "2026-07-31T11:13:01", "percent_change": 0.0, "prev_day_close": 30.4750003814697}, {"option": "GOOGL260810P00327500", "bid": 0.04, "bid_size": 77.0, "ask": 0.23, "ask_size": 100.0, "iv": 0.4524, "open_interest": 23.0, "volume": 8.0, "delta": -0.0185, "gamma": 0.0019, "vega": 0.0239, "theta": -0.0665, "rho": -0.0013, "theo": 0.1583, "change": -0.26, "open": 0.52, "high": 0.52, "low": 0.18, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-08-03T13:23:55", "percent_change": -53.0612, "prev_day_close": 0.490000009536743}, {"option": "GOOGL260810C00330000", "bid": 42.45, "bid_size": 16.0, "ask": 45.45, "ask_size": 17.0, "iv": 0.4053, "open_interest": 318.0, "volume": 13.0, "delta": 0.9792, "gamma": 0.0022, "vega": 0.0265, "theta": -0.0663, "rho": 0.0617, "theo": 44.0358, "change": 10.645, "open": 34.86, "high": 42.71, "low": 34.86, "tick": "down", "last_trade_price": 38.57, "last_trade_time": "2026-08-03T10:28:57", "percent_change": 38.12, "prev_day_close": 27.9250001907349}, {"option": "GOOGL260810P00330000", "bid": 0.07, "bid_size": 71.0, "ask": 0.25, "ask_size": 114.0, "iv": 0.4409, "open_interest": 99.0, "volume": 20.0, "delta": -0.0208, "gamma": 0.0022, "vega": 0.0265, "theta": -0.0716, "rho": -0.0015, "theo": 0.1746, "change": -0.51, "open": 0.3, "high": 0.3, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T15:42:32", "percent_change": -77.2727, "prev_day_close": 0.659999996423721}, {"option": "GOOGL260810C00332500", "bid": 39.75, "bid_size": 1.0, "ask": 43.45, "ask_size": 1.0, "iv": 0.445, "open_interest": 28.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0025, "vega": 0.0296, "theta": -0.0729, "rho": 0.062, "theo": 41.5588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.73, "last_trade_time": "2026-07-31T14:19:41", "percent_change": 0.0, "prev_day_close": 25.7250003814697}, {"option": "GOOGL260810P00332500", "bid": 0.15, "bid_size": 5.0, "ask": 0.3, "ask_size": 72.0, "iv": 0.4413, "open_interest": 37.0, "volume": 27.0, "delta": -0.0237, "gamma": 0.0025, "vega": 0.0296, "theta": -0.0778, "rho": -0.0017, "theo": 0.1954, "change": -0.595, "open": 0.4, "high": 0.49, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-08-03T10:13:37", "percent_change": -69.5906, "prev_day_close": 0.854999989271164}, {"option": "GOOGL260810C00335000", "bid": 37.35, "bid_size": 19.0, "ask": 40.85, "ask_size": 9.0, "iv": 0.4805, "open_interest": 101.0, "volume": 53.0, "delta": 0.9727, "gamma": 0.0029, "vega": 0.0334, "theta": -0.0811, "rho": 0.0622, "theo": 39.0882, "change": 17.85, "open": 41.0, "high": 41.0, "low": 41.0, "tick": "no_change", "last_trade_price": 41.0, "last_trade_time": "2026-08-03T11:47:27", "percent_change": 77.1058, "prev_day_close": 23.1499996185303}, {"option": "GOOGL260810P00335000", "bid": 0.13, "bid_size": 53.0, "ask": 0.35, "ask_size": 111.0, "iv": 0.422, "open_interest": 30.0, "volume": 14.0, "delta": -0.0274, "gamma": 0.0029, "vega": 0.0334, "theta": -0.0858, "rho": -0.0019, "theo": 0.2228, "change": -0.865, "open": 0.26, "high": 0.26, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T12:27:25", "percent_change": -78.2805, "prev_day_close": 1.10500001907349}, {"option": "GOOGL260810C00337500", "bid": 34.8, "bid_size": 10.0, "ask": 38.45, "ask_size": 10.0, "iv": 0.4028, "open_interest": 37.0, "volume": 10.0, "delta": 0.9679, "gamma": 0.0034, "vega": 0.0381, "theta": -0.0915, "rho": 0.0623, "theo": 36.6266, "change": 10.49, "open": 27.86, "high": 31.59, "low": 27.77, "tick": "up", "last_trade_price": 31.59, "last_trade_time": "2026-08-03T10:23:26", "percent_change": 49.7156, "prev_day_close": 21.1000003814697}, {"option": "GOOGL260810P00337500", "bid": 0.14, "bid_size": 82.0, "ask": 0.4, "ask_size": 138.0, "iv": 0.4062, "open_interest": 4.0, "volume": 5.0, "delta": -0.0321, "gamma": 0.0034, "vega": 0.0381, "theta": -0.0959, "rho": -0.0023, "theo": 0.2592, "change": -1.205, "open": 0.55, "high": 0.55, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-08-03T12:08:00", "percent_change": -84.5614, "prev_day_close": 1.42500001192093}, {"option": "GOOGL260810C00340000", "bid": 32.5, "bid_size": 20.0, "ask": 36.2, "ask_size": 11.0, "iv": 0.4173, "open_interest": 48.0, "volume": 201.0, "delta": 0.9617, "gamma": 0.0041, "vega": 0.044, "theta": -0.1047, "rho": 0.0624, "theo": 34.1778, "change": 16.22, "open": 29.8, "high": 35.9, "low": 29.8, "tick": "no_change", "last_trade_price": 35.22, "last_trade_time": "2026-08-03T12:03:39", "percent_change": 85.3684, "prev_day_close": 19.0}, {"option": "GOOGL260810P00340000", "bid": 0.2, "bid_size": 123.0, "ask": 0.42, "ask_size": 114.0, "iv": 0.3915, "open_interest": 35.0, "volume": 44.0, "delta": -0.0383, "gamma": 0.0041, "vega": 0.0441, "theta": -0.1089, "rho": -0.0027, "theo": 0.3083, "change": -1.29, "open": 0.65, "high": 0.7, "low": 0.29, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-08-03T15:59:25", "percent_change": -75.4386, "prev_day_close": 1.70999997854233}, {"option": "GOOGL260810C00342500", "bid": 29.95, "bid_size": 18.0, "ask": 33.8, "ask_size": 8.0, "iv": 0.3954, "open_interest": 9.0, "volume": 200.0, "delta": 0.9536, "gamma": 0.0049, "vega": 0.0513, "theta": -0.1215, "rho": 0.0622, "theo": 31.7464, "change": 16.16, "open": 32.96, "high": 33.5, "low": 32.78, "tick": "no_change", "last_trade_price": 32.81, "last_trade_time": "2026-08-03T12:03:39", "percent_change": 97.0571, "prev_day_close": 16.6500000953674}, {"option": "GOOGL260810P00342500", "bid": 0.14, "bid_size": 119.0, "ask": 0.49, "ask_size": 205.0, "iv": 0.3677, "open_interest": 2.0, "volume": 4.0, "delta": -0.0464, "gamma": 0.0049, "vega": 0.0513, "theta": -0.1253, "rho": -0.0033, "theo": 0.3749, "change": -1.605, "open": 0.82, "high": 0.82, "low": 0.32, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T15:59:24", "percent_change": -76.247, "prev_day_close": 2.10500001907349}, {"option": "GOOGL260810C00345000", "bid": 27.6, "bid_size": 14.0, "ask": 31.4, "ask_size": 7.0, "iv": 0.355, "open_interest": 123.0, "volume": 127.0, "delta": 0.943, "gamma": 0.0059, "vega": 0.0604, "theta": -0.1424, "rho": 0.062, "theo": 29.339, "change": 15.41, "open": 24.17, "high": 31.4, "low": 24.17, "tick": "down", "last_trade_price": 30.36, "last_trade_time": "2026-08-03T15:23:08", "percent_change": 103.077, "prev_day_close": 14.9499998092651}, {"option": "GOOGL260810P00345000", "bid": 0.29, "bid_size": 130.0, "ask": 0.6, "ask_size": 72.0, "iv": 0.3675, "open_interest": 23.0, "volume": 19.0, "delta": -0.057, "gamma": 0.0059, "vega": 0.0604, "theta": -0.146, "rho": -0.004, "theo": 0.4655, "change": -2.285, "open": 0.85, "high": 0.85, "low": 0.46, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-08-03T15:09:39", "percent_change": -83.2423, "prev_day_close": 2.74500000476837}, {"option": "GOOGL260810C00347500", "bid": 25.25, "bid_size": 14.0, "ask": 28.95, "ask_size": 1.0, "iv": 0.3786, "open_interest": 17.0, "volume": 120.0, "delta": 0.9294, "gamma": 0.0072, "vega": 0.0712, "theta": -0.1681, "rho": 0.0614, "theo": 26.9635, "change": 14.81, "open": 18.77, "high": 28.06, "low": 18.77, "tick": "up", "last_trade_price": 28.06, "last_trade_time": "2026-08-03T12:11:46", "percent_change": 111.774, "prev_day_close": 13.25}, {"option": "GOOGL260810P00347500", "bid": 0.43, "bid_size": 80.0, "ask": 1.03, "ask_size": 198.0, "iv": 0.3826, "open_interest": 19.0, "volume": 15.0, "delta": -0.0707, "gamma": 0.0072, "vega": 0.0713, "theta": -0.1714, "rho": -0.005, "theo": 0.5881, "change": -2.66, "open": 0.96, "high": 0.96, "low": 0.54, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-08-03T12:27:25", "percent_change": -83.125, "prev_day_close": 3.20000004768372}, {"option": "GOOGL260810C00350000", "bid": 22.7, "bid_size": 20.0, "ask": 26.25, "ask_size": 9.0, "iv": 0.3764, "open_interest": 168.0, "volume": 121.0, "delta": 0.9119, "gamma": 0.0086, "vega": 0.084, "theta": -0.1988, "rho": 0.0606, "theo": 24.6301, "change": 13.52, "open": 19.0, "high": 26.32, "low": 19.0, "tick": "down", "last_trade_price": 25.27, "last_trade_time": "2026-08-03T15:43:01", "percent_change": 115.064, "prev_day_close": 11.75}, {"option": "GOOGL260810P00350000", "bid": 0.43, "bid_size": 130.0, "ask": 0.85, "ask_size": 18.0, "iv": 0.3424, "open_interest": 15.0, "volume": 129.0, "delta": -0.0882, "gamma": 0.0086, "vega": 0.084, "theta": -0.2019, "rho": -0.0062, "theo": 0.7528, "change": -3.46, "open": 1.05, "high": 1.34, "low": 0.67, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-08-03T15:59:40", "percent_change": -82.381, "prev_day_close": 4.20000004768372}, {"option": "GOOGL260810C00352500", "bid": 20.85, "bid_size": 14.0, "ask": 24.0, "ask_size": 9.0, "iv": 0.3589, "open_interest": 116.0, "volume": 44.0, "delta": 0.8901, "gamma": 0.0103, "vega": 0.0986, "theta": -0.2343, "rho": 0.0595, "theo": 22.3502, "change": 12.75, "open": 17.55, "high": 23.88, "low": 17.44, "tick": "down", "last_trade_price": 22.6, "last_trade_time": "2026-08-03T15:57:39", "percent_change": 129.442, "prev_day_close": 9.84999990463257}, {"option": "GOOGL260810P00352500", "bid": 0.7, "bid_size": 60.0, "ask": 1.27, "ask_size": 117.0, "iv": 0.3528, "open_interest": 12.0, "volume": 120.0, "delta": -0.11, "gamma": 0.0103, "vega": 0.0987, "theta": -0.2372, "rho": -0.0077, "theo": 0.9711, "change": -4.17, "open": 1.95, "high": 1.95, "low": 0.85, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-08-03T15:34:25", "percent_change": -82.5743, "prev_day_close": 5.04999995231628}, {"option": "GOOGL260810C00355000", "bid": 18.85, "bid_size": 38.0, "ask": 21.9, "ask_size": 25.0, "iv": 0.3675, "open_interest": 53.0, "volume": 52.0, "delta": 0.8633, "gamma": 0.0121, "vega": 0.1146, "theta": -0.2741, "rho": 0.058, "theo": 20.137, "change": 12.275, "open": 20.08, "high": 21.54, "low": 15.62, "tick": "up", "last_trade_price": 21.05, "last_trade_time": "2026-08-03T15:29:09", "percent_change": 139.886, "prev_day_close": 8.77499961853027}, {"option": "GOOGL260810P00355000", "bid": 0.93, "bid_size": 159.0, "ask": 1.42, "ask_size": 13.0, "iv": 0.3398, "open_interest": 12.0, "volume": 58.0, "delta": -0.1369, "gamma": 0.0121, "vega": 0.1148, "theta": -0.2768, "rho": -0.0095, "theo": 1.2561, "change": -4.84, "open": 2.42, "high": 2.47, "low": 1.05, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-08-03T15:56:10", "percent_change": -80.0, "prev_day_close": 6.04999995231628}, {"option": "GOOGL260810C00357500", "bid": 16.65, "bid_size": 12.0, "ask": 19.8, "ask_size": 9.0, "iv": 0.3603, "open_interest": 21.0, "volume": 8.0, "delta": 0.8312, "gamma": 0.0141, "vega": 0.1315, "theta": -0.3167, "rho": 0.0562, "theo": 18.0049, "change": 11.58, "open": 17.5, "high": 18.83, "low": 12.0, "tick": "up", "last_trade_price": 18.83, "last_trade_time": "2026-08-03T15:34:25", "percent_change": 159.724, "prev_day_close": 7.25}, {"option": "GOOGL260810P00357500", "bid": 1.43, "bid_size": 13.0, "ask": 2.02, "ask_size": 55.0, "iv": 0.3515, "open_interest": 11.0, "volume": 141.0, "delta": -0.169, "gamma": 0.0141, "vega": 0.1315, "theta": -0.3192, "rho": -0.0118, "theo": 1.6225, "change": -5.7, "open": 4.05, "high": 4.05, "low": 1.4, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-08-03T13:36:07", "percent_change": -79.1667, "prev_day_close": 7.20000004768372}, {"option": "GOOGL260810C00360000", "bid": 15.2, "bid_size": 45.0, "ask": 17.2, "ask_size": 23.0, "iv": 0.3567, "open_interest": 148.0, "volume": 100.0, "delta": 0.7937, "gamma": 0.0161, "vega": 0.1486, "theta": -0.3603, "rho": 0.0538, "theo": 15.9685, "change": 10.745, "open": 9.65, "high": 17.55, "low": 9.65, "tick": "down", "last_trade_price": 16.57, "last_trade_time": "2026-08-03T15:29:18", "percent_change": 184.464, "prev_day_close": 5.82500004768372}, {"option": "GOOGL260810P00360000", "bid": 1.75, "bid_size": 55.0, "ask": 2.31, "ask_size": 23.0, "iv": 0.3374, "open_interest": 19.0, "volume": 199.0, "delta": -0.2066, "gamma": 0.0161, "vega": 0.1487, "theta": -0.3626, "rho": -0.0144, "theo": 2.0848, "change": -6.475, "open": 5.0, "high": 5.0, "low": 1.7, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-08-03T15:57:14", "percent_change": -75.5102, "prev_day_close": 8.57499980926514}, {"option": "GOOGL260810C00362500", "bid": 13.5, "bid_size": 25.0, "ask": 15.35, "ask_size": 51.0, "iv": 0.3321, "open_interest": 35.0, "volume": 25.0, "delta": 0.751, "gamma": 0.018, "vega": 0.165, "theta": -0.4025, "rho": 0.0511, "theo": 14.0415, "change": 5.075, "open": 10.3, "high": 12.8, "low": 10.05, "tick": "down", "last_trade_price": 10.05, "last_trade_time": "2026-08-03T10:59:57", "percent_change": 102.01, "prev_day_close": 4.97499990463257}, {"option": "GOOGL260810P00362500", "bid": 2.05, "bid_size": 21.0, "ask": 2.86, "ask_size": 13.0, "iv": 0.3268, "open_interest": 4.0, "volume": 37.0, "delta": -0.2495, "gamma": 0.018, "vega": 0.1651, "theta": -0.4047, "rho": -0.0173, "theo": 2.6567, "change": -7.195, "open": 4.55, "high": 4.55, "low": 2.27, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-08-03T15:52:41", "percent_change": -74.3669, "prev_day_close": 9.6749997138977}, {"option": "GOOGL260810C00365000", "bid": 11.7, "bid_size": 48.0, "ask": 12.6, "ask_size": 12.0, "iv": 0.3329, "open_interest": 54.0, "volume": 65.0, "delta": 0.7035, "gamma": 0.0197, "vega": 0.1797, "theta": -0.4408, "rho": 0.0481, "theo": 12.2364, "change": 8.865, "open": 7.25, "high": 14.33, "low": 6.85, "tick": "no_change", "last_trade_price": 12.99, "last_trade_time": "2026-08-03T15:23:06", "percent_change": 214.909, "prev_day_close": 4.125}, {"option": "GOOGL260810P00365000", "bid": 3.15, "bid_size": 70.0, "ask": 3.8, "ask_size": 85.0, "iv": 0.3447, "open_interest": 1.0, "volume": 115.0, "delta": -0.2971, "gamma": 0.0197, "vega": 0.1799, "theta": -0.4429, "rho": -0.0204, "theo": 3.3508, "change": -8.135, "open": 7.05, "high": 7.05, "low": 2.8, "tick": "no_change", "last_trade_price": 3.24, "last_trade_time": "2026-08-03T15:46:35", "percent_change": -71.5165, "prev_day_close": 11.375}, {"option": "GOOGL260810C00367500", "bid": 9.95, "bid_size": 14.0, "ask": 10.9, "ask_size": 12.0, "iv": 0.3295, "open_interest": 3.0, "volume": 103.0, "delta": 0.652, "gamma": 0.0211, "vega": 0.1918, "theta": -0.4725, "rho": 0.0447, "theo": 10.5637, "change": 8.055, "open": 5.4, "high": 12.1, "low": 5.4, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-08-03T13:18:14", "percent_change": 264.532, "prev_day_close": 3.04499995708466}, {"option": "GOOGL260810P00367500", "bid": 3.45, "bid_size": 60.0, "ask": 4.65, "ask_size": 81.0, "iv": 0.3301, "open_interest": 0.0, "volume": 92.0, "delta": -0.3487, "gamma": 0.0212, "vega": 0.192, "theta": -0.4746, "rho": -0.0237, "theo": 4.1773, "change": -9.7, "open": 6.5, "high": 6.7, "low": 3.45, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-08-03T15:22:11", "percent_change": -71.3235, "prev_day_close": 13.5999999046326}, {"option": "GOOGL260810C00370000", "bid": 8.55, "bid_size": 146.0, "ask": 9.4, "ask_size": 30.0, "iv": 0.3332, "open_interest": 39.0, "volume": 497.0, "delta": 0.5976, "gamma": 0.0221, "vega": 0.2006, "theta": -0.4957, "rho": 0.0411, "theo": 9.0306, "change": 6.595, "open": 5.04, "high": 10.66, "low": 5.04, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-08-03T15:58:50", "percent_change": 263.273, "prev_day_close": 2.50499999523163}, {"option": "GOOGL260810P00370000", "bid": 4.9, "bid_size": 7.0, "ask": 5.5, "ask_size": 8.0, "iv": 0.3387, "open_interest": 0.0, "volume": 188.0, "delta": -0.4033, "gamma": 0.0222, "vega": 0.2007, "theta": -0.4977, "rho": -0.0275, "theo": 5.1442, "change": -9.99, "open": 8.35, "high": 8.35, "low": 4.4, "tick": "down", "last_trade_price": 5.21, "last_trade_time": "2026-08-03T15:58:01", "percent_change": -65.7237, "prev_day_close": 15.1999998092651}, {"option": "GOOGL260810C00375000", "bid": 6.05, "bid_size": 72.0, "ask": 6.7, "ask_size": 5.0, "iv": 0.3338, "open_interest": 71.0, "volume": 584.0, "delta": 0.4843, "gamma": 0.0229, "vega": 0.2066, "theta": -0.5104, "rho": 0.0334, "theo": 6.3974, "change": 5.325, "open": 2.96, "high": 7.93, "low": 2.96, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-08-03T15:53:08", "percent_change": 349.18, "prev_day_close": 1.52499997615814}, {"option": "GOOGL260810P00375000", "bid": 7.2, "bid_size": 43.0, "ask": 7.95, "ask_size": 106.0, "iv": 0.3379, "open_interest": 0.0, "volume": 72.0, "delta": -0.5171, "gamma": 0.023, "vega": 0.2065, "theta": -0.5127, "rho": -0.0345, "theo": 7.5129, "change": -12.26, "open": 9.55, "high": 11.13, "low": 6.3, "tick": "down", "last_trade_price": 7.19, "last_trade_time": "2026-08-03T15:55:17", "percent_change": -63.0334, "prev_day_close": 19.4499998092651}, {"option": "GOOGL260810C00380000", "bid": 4.1, "bid_size": 53.0, "ask": 4.65, "ask_size": 17.0, "iv": 0.3361, "open_interest": 73.0, "volume": 501.0, "delta": 0.3732, "gamma": 0.0218, "vega": 0.1965, "theta": -0.4814, "rho": 0.0258, "theo": 4.3373, "change": 3.17, "open": 1.85, "high": 5.9, "low": 1.82, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-08-03T15:57:46", "percent_change": 307.767, "prev_day_close": 1.03000003099442}, {"option": "GOOGL260810P00380000", "bid": 9.95, "bid_size": 104.0, "ask": 11.25, "ask_size": 85.0, "iv": 0.3415, "open_interest": 0.0, "volume": 57.0, "delta": -0.629, "gamma": 0.022, "vega": 0.1956, "theta": -0.4847, "rho": -0.04, "theo": 10.4573, "change": -12.9, "open": 9.35, "high": 10.55, "low": 9.05, "tick": "no_change", "last_trade_price": 10.55, "last_trade_time": "2026-08-03T15:59:45", "percent_change": -55.0107, "prev_day_close": 23.4499998092651}, {"option": "GOOGL260810C00385000", "bid": 2.59, "bid_size": 13.0, "ask": 3.15, "ask_size": 14.0, "iv": 0.3373, "open_interest": 5.0, "volume": 204.0, "delta": 0.2731, "gamma": 0.0191, "vega": 0.1729, "theta": -0.4178, "rho": 0.0189, "theo": 2.8163, "change": 2.37, "open": 1.29, "high": 3.65, "low": 1.29, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-03T15:52:01", "percent_change": 376.19, "prev_day_close": 0.63000001013279}, {"option": "GOOGL260810P00385000", "bid": 13.45, "bid_size": 10.0, "ask": 14.5, "ask_size": 5.0, "iv": 0.3359, "open_interest": 0.0, "volume": 0.0, "delta": -0.7302, "gamma": 0.0194, "vega": 0.1719, "theta": -0.4224, "rho": -0.043, "theo": 13.9457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "GOOGL260810C00390000", "bid": 1.44, "bid_size": 70.0, "ask": 2.06, "ask_size": 16.0, "iv": 0.3347, "open_interest": 4.0, "volume": 1175.0, "delta": 0.1908, "gamma": 0.0155, "vega": 0.142, "theta": -0.3375, "rho": 0.0132, "theo": 1.7711, "change": 1.39, "open": 1.25, "high": 2.51, "low": 0.88, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-08-03T15:55:06", "percent_change": 278.0, "prev_day_close": 0.499999992549419}, {"option": "GOOGL260810P00390000", "bid": 16.0, "bid_size": 32.0, "ask": 19.4, "ask_size": 19.0, "iv": 0.3201, "open_interest": 0.0, "volume": 24.0, "delta": -0.814, "gamma": 0.0159, "vega": 0.1391, "theta": -0.3432, "rho": -0.045, "theo": 17.9163, "change": -16.225, "open": 19.07, "high": 22.1, "low": 16.6, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-08-03T13:14:45", "percent_change": -48.8337, "prev_day_close": 33.2250003814697}, {"option": "GOOGL260810C00395000", "bid": 0.99, "bid_size": 14.0, "ask": 1.33, "ask_size": 83.0, "iv": 0.3464, "open_interest": 8.0, "volume": 80.0, "delta": 0.1297, "gamma": 0.0119, "vega": 0.1106, "theta": -0.2602, "rho": 0.009, "theo": 1.108, "change": 0.635, "open": 0.9, "high": 1.6, "low": 0.65, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-08-03T15:48:58", "percent_change": 142.697, "prev_day_close": 0.444999985396862}, {"option": "GOOGL260810P00395000", "bid": 20.35, "bid_size": 11.0, "ask": 24.2, "ask_size": 2.0, "iv": 0.3417, "open_interest": 0.0, "volume": 0.0, "delta": -0.8765, "gamma": 0.0122, "vega": 0.1065, "theta": -0.2665, "rho": -0.043, "theo": 22.274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.2250003814697}, {"option": "GOOGL260810C00400000", "bid": 0.65, "bid_size": 2.0, "ask": 0.85, "ask_size": 45.0, "iv": 0.356, "open_interest": 15.0, "volume": 165.0, "delta": 0.0883, "gamma": 0.0087, "vega": 0.0843, "theta": -0.198, "rho": 0.0061, "theo": 0.7134, "change": 0.5, "open": 0.84, "high": 1.14, "low": 0.43, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-03T15:59:52", "percent_change": 200.0, "prev_day_close": 0.249999994412065}, {"option": "GOOGL260810P00400000", "bid": 24.9, "bid_size": 10.0, "ask": 28.65, "ask_size": 1.0, "iv": 0.3409, "open_interest": 0.0, "volume": 0.0, "delta": -0.9191, "gamma": 0.0091, "vega": 0.0781, "theta": -0.2039, "rho": -0.0374, "theo": 26.9033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.1499996185303}, {"option": "GOOGL260810C00405000", "bid": 0.35, "bid_size": 80.0, "ask": 0.57, "ask_size": 54.0, "iv": 0.362, "open_interest": 0.0, "volume": 40.0, "delta": 0.0618, "gamma": 0.0064, "vega": 0.0644, "theta": -0.1531, "rho": 0.0043, "theo": 0.4851, "change": 0.165, "open": 0.99, "high": 0.99, "low": 0.33, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-08-03T15:57:03", "percent_change": 32.6733, "prev_day_close": 0.504999999888241}, {"option": "GOOGL260810P00405000", "bid": 29.6, "bid_size": 6.0, "ask": 33.5, "ask_size": 11.0, "iv": 0.3569, "open_interest": 0.0, "volume": 0.0, "delta": -0.9464, "gamma": 0.0067, "vega": 0.0567, "theta": -0.1576, "rho": -0.0326, "theo": 31.6986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0249996185303}, {"option": "GOOGL260810C00410000", "bid": 0.3, "bid_size": 1.0, "ask": 0.56, "ask_size": 73.0, "iv": 0.3996, "open_interest": 1.0, "volume": 16.0, "delta": 0.0452, "gamma": 0.0047, "vega": 0.0503, "theta": -0.1225, "rho": 0.0031, "theo": 0.3517, "change": -0.11, "open": 0.16, "high": 0.53, "low": 0.16, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-08-03T15:12:52", "percent_change": -25.0, "prev_day_close": 0.44000000692904}, {"option": "GOOGL260810P00410000", "bid": 34.55, "bid_size": 1.0, "ask": 38.45, "ask_size": 1.0, "iv": 0.3744, "open_interest": 0.0, "volume": 0.0, "delta": -0.9637, "gamma": 0.0051, "vega": 0.041, "theta": -0.1251, "rho": -0.0274, "theo": 36.5862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.9750003814697}, {"option": "GOOGL260810C00415000", "bid": 0.14, "bid_size": 96.0, "ask": 0.41, "ask_size": 99.0, "iv": 0.4063, "open_interest": 22.0, "volume": 28.0, "delta": 0.0344, "gamma": 0.0036, "vega": 0.0403, "theta": -0.1015, "rho": 0.0024, "theo": 0.2704, "change": -0.105, "open": 0.95, "high": 0.95, "low": 0.16, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T13:02:18", "percent_change": -20.7921, "prev_day_close": 0.504999999888241}, {"option": "GOOGL260810P00415000", "bid": 39.6, "bid_size": 5.0, "ask": 43.15, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9746, "gamma": 0.004, "vega": 0.0319, "theta": -0.1018, "rho": -0.0258, "theo": 41.5227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.9750003814697}, {"option": "GOOGL260810C00420000", "bid": 0.06, "bid_size": 145.0, "ask": 0.38, "ask_size": 145.0, "iv": 0.4281, "open_interest": 0.0, "volume": 3.0, "delta": 0.0273, "gamma": 0.0028, "vega": 0.0333, "theta": -0.0868, "rho": 0.0019, "theo": 0.2182, "change": 0.075, "open": 0.23, "high": 0.38, "low": 0.23, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-08-03T14:59:01", "percent_change": 24.5902, "prev_day_close": 0.30500001180917}, {"option": "GOOGL260810P00420000", "bid": 44.45, "bid_size": 10.0, "ask": 48.3, "ask_size": 12.0, "iv": 0.376, "open_interest": 0.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0031, "vega": 0.0218, "theta": -0.0867, "rho": -0.0174, "theo": 46.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.9750003814697}, {"option": "GOOGL260810C00425000", "bid": 0.01, "bid_size": 34.0, "ask": 0.34, "ask_size": 69.0, "iv": 0.4481, "open_interest": 0.0, "volume": 1.0, "delta": 0.0223, "gamma": 0.0023, "vega": 0.0281, "theta": -0.0763, "rho": 0.0015, "theo": 0.1829, "change": -0.165, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-08-03T14:59:01", "percent_change": -33.3333, "prev_day_close": 0.495000004768372}, {"option": "GOOGL260810P00425000", "bid": 49.55, "bid_size": 10.0, "ask": 53.25, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0024, "vega": 0.0181, "theta": -0.0753, "rho": -0.0177, "theo": 51.4656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.9749984741211}, {"option": "GOOGL260810C00430000", "bid": 0.01, "bid_size": 47.0, "ask": 0.42, "ask_size": 116.0, "iv": 0.4974, "open_interest": 0.0, "volume": 1.0, "delta": 0.0188, "gamma": 0.0018, "vega": 0.0243, "theta": -0.0684, "rho": 0.0013, "theo": 0.158, "change": -0.36, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T09:54:17", "percent_change": -75.0, "prev_day_close": 0.479999989271164}, {"option": "GOOGL260810P00430000", "bid": 54.4, "bid_size": 1.0, "ask": 58.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0019, "vega": 0.014, "theta": -0.0682, "rho": -0.009, "theo": 56.4513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0999984741211}, {"option": "GOOGL260810C00435000", "bid": 0.01, "bid_size": 106.0, "ask": 0.21, "ask_size": 189.0, "iv": 0.4838, "open_interest": 3.0, "volume": 1.0, "delta": 0.0161, "gamma": 0.0016, "vega": 0.0213, "theta": -0.0625, "rho": 0.0011, "theo": 0.1397, "change": -0.375, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T15:46:14", "percent_change": -77.3196, "prev_day_close": 0.485000014305115}, {"option": "GOOGL260810P00435000", "bid": 59.5, "bid_size": 1.0, "ask": 63.3, "ask_size": 11.0, "iv": 0.4705, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0015, "vega": 0.009, "theta": -0.0632, "rho": -0.0086, "theo": 61.4438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.9749984741211}, {"option": "GOOGL260810C00440000", "bid": 0.01, "bid_size": 32.0, "ask": 0.33, "ask_size": 101.0, "iv": 0.5463, "open_interest": 1.0, "volume": 5.0, "delta": 0.0141, "gamma": 0.0013, "vega": 0.0189, "theta": -0.0578, "rho": 0.001, "theo": 0.126, "change": -0.425, "open": 0.15, "high": 0.15, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:35:10", "percent_change": -84.1584, "prev_day_close": 0.504999995231628}, {"option": "GOOGL260810P00440000", "bid": 64.4, "bid_size": 3.0, "ask": 68.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0012, "vega": 0.008, "theta": -0.0594, "rho": -0.0088, "theo": 66.4382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.9749984741211}, {"option": "GOOGL260810C00445000", "bid": 0.01, "bid_size": 5.0, "ask": 0.19, "ask_size": 51.0, "iv": 0.5391, "open_interest": 0.0, "volume": 8.0, "delta": 0.0126, "gamma": 0.0011, "vega": 0.0171, "theta": -0.0542, "rho": 0.0008, "theo": 0.1153, "change": -0.455, "open": 0.25, "high": 0.25, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:51:40", "percent_change": -90.099, "prev_day_close": 0.504999995231628}, {"option": "GOOGL260810P00445000", "bid": 69.4, "bid_size": 13.0, "ask": 73.25, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.001, "vega": 0.0074, "theta": -0.0564, "rho": -0.0089, "theo": 71.4336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.9749984741211}, {"option": "GOOGL260810C00450000", "bid": 0.01, "bid_size": 2.0, "ask": 0.2, "ask_size": 45.0, "iv": 0.5724, "open_interest": 0.0, "volume": 3.0, "delta": 0.0113, "gamma": 0.001, "vega": 0.0156, "theta": -0.0512, "rho": 0.0008, "theo": 0.1069, "change": -0.3, "open": 0.19, "high": 0.2, "low": 0.19, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T15:51:29", "percent_change": -60.0, "prev_day_close": 0.5}, {"option": "GOOGL260810P00450000", "bid": 74.35, "bid_size": 1.0, "ask": 78.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0008, "vega": 0.0068, "theta": -0.0538, "rho": -0.009, "theo": 76.4299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.9249992370606}, {"option": "GOOGL260812C00245000", "bid": 127.1, "bid_size": 1.0, "ask": 130.85, "ask_size": 1.0, "iv": 1.0378, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0038, "theta": -0.0008, "rho": 0.0601, "theo": 128.8873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.400001525879}, {"option": "GOOGL260812P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 25.0, "iv": 1.5122, "open_interest": 0.0, "volume": 40.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0038, "theta": -0.016, "rho": -0.0002, "theo": 0.0333, "change": -1.045, "open": 0.17, "high": 0.19, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:47:12", "percent_change": -98.1221, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260812C00250000", "bid": 122.1, "bid_size": 9.0, "ask": 125.85, "ask_size": 1.0, "iv": 1.0192, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0042, "theta": -0.0023, "rho": 0.0613, "theo": 123.8951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.900001525879}, {"option": "GOOGL260812P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.17, "ask_size": 13.0, "iv": 1.3081, "open_interest": 0.0, "volume": 16.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0042, "theta": -0.017, "rho": -0.0002, "theo": 0.0357, "change": -1.055, "open": 0.17, "high": 0.19, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:58:23", "percent_change": -99.061, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260812C00255000", "bid": 117.0, "bid_size": 1.0, "ask": 120.85, "ask_size": 1.0, "iv": 0.7908, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.0046, "theta": -0.004, "rho": 0.0625, "theo": 118.9032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.375}, {"option": "GOOGL260812P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 1.3891, "open_interest": 2.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0046, "theta": -0.018, "rho": -0.0002, "theo": 0.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-07-30T15:55:08", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "GOOGL260812C00260000", "bid": 112.1, "bid_size": 1.0, "ask": 115.85, "ask_size": 1.0, "iv": 0.9155, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0002, "vega": 0.0051, "theta": -0.0057, "rho": 0.0637, "theo": 113.9116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.25}, {"option": "GOOGL260812P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.329, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0002, "vega": 0.0051, "theta": -0.0192, "rho": -0.0003, "theo": 0.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "GOOGL260812C00265000", "bid": 107.0, "bid_size": 1.0, "ask": 110.85, "ask_size": 1.0, "iv": 0.773, "open_interest": 3.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0002, "vega": 0.0056, "theta": -0.0076, "rho": 0.0649, "theo": 108.9203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 69.51, "last_trade_time": "2026-07-30T12:50:51", "percent_change": 0.0, "prev_day_close": 92.7999992370606}, {"option": "GOOGL260812P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 1.2698, "open_interest": 7.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0002, "vega": 0.0056, "theta": -0.0205, "rho": -0.0003, "theo": 0.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-30T11:01:49", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GOOGL260812C00270000", "bid": 102.1, "bid_size": 1.0, "ask": 105.9, "ask_size": 1.0, "iv": 0.8445, "open_interest": 3.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0002, "vega": 0.0062, "theta": -0.0096, "rho": 0.0661, "theo": 103.9295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 64.6, "last_trade_time": "2026-07-30T12:50:51", "percent_change": 0.0, "prev_day_close": 87.4249992370606}, {"option": "GOOGL260812P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.2115, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0002, "vega": 0.0062, "theta": -0.0219, "rho": -0.0003, "theo": 0.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GOOGL260812C00275000", "bid": 97.2, "bid_size": 1.0, "ask": 100.9, "ask_size": 1.0, "iv": 0.8197, "open_interest": 6.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0003, "vega": 0.007, "theta": -0.0117, "rho": 0.0673, "theo": 98.9392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.32, "last_trade_time": "2026-07-30T13:01:44", "percent_change": 0.0, "prev_day_close": 82.3250007629394}, {"option": "GOOGL260812P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 8.0, "iv": 1.1551, "open_interest": 6.0, "volume": 6.0, "delta": -0.004, "gamma": 0.0003, "vega": 0.007, "theta": -0.0234, "rho": -0.0004, "theo": 0.053, "change": -0.01, "open": 1.07, "high": 1.07, "low": 1.07, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-08-03T10:52:32", "percent_change": -0.92593, "prev_day_close": 1.08000004291534}, {"option": "GOOGL260812C00280000", "bid": 92.15, "bid_size": 1.0, "ask": 95.9, "ask_size": 1.0, "iv": 0.772, "open_interest": 6.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0003, "vega": 0.0078, "theta": -0.0141, "rho": 0.0685, "theo": 93.9496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.4, "last_trade_time": "2026-07-30T13:01:44", "percent_change": 0.0, "prev_day_close": 77.4500007629394}, {"option": "GOOGL260812P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 8.0, "iv": 1.0983, "open_interest": 6.0, "volume": 6.0, "delta": -0.0045, "gamma": 0.0003, "vega": 0.0078, "theta": -0.0252, "rho": -0.0004, "theo": 0.0579, "change": -0.005, "open": 1.08, "high": 1.08, "low": 1.08, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-08-03T10:52:32", "percent_change": -0.460833, "prev_day_close": 1.08500003814697}, {"option": "GOOGL260812C00285000", "bid": 87.15, "bid_size": 1.0, "ask": 90.9, "ask_size": 1.0, "iv": 0.6294, "open_interest": 0.0, "volume": 2.0, "delta": 0.9949, "gamma": 0.0004, "vega": 0.0088, "theta": -0.0166, "rho": 0.0697, "theo": 88.9607, "change": 17.11, "open": 89.46, "high": 89.46, "low": 89.46, "tick": "no_change", "last_trade_price": 89.46, "last_trade_time": "2026-08-03T14:07:21", "percent_change": 23.6489, "prev_day_close": 72.3500022888184}, {"option": "GOOGL260812P00285000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 1.0, "iv": 1.0422, "open_interest": 0.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0004, "vega": 0.0088, "theta": -0.0272, "rho": -0.0005, "theo": 0.0637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "GOOGL260812C00290000", "bid": 82.15, "bid_size": 1.0, "ask": 85.9, "ask_size": 1.0, "iv": 0.679, "open_interest": 0.0, "volume": 2.0, "delta": 0.9942, "gamma": 0.0004, "vega": 0.0099, "theta": -0.0195, "rho": 0.0708, "theo": 83.9728, "change": 17.045, "open": 84.47, "high": 84.52, "low": 84.47, "tick": "up", "last_trade_price": 84.52, "last_trade_time": "2026-08-03T14:07:21", "percent_change": 25.2612, "prev_day_close": 67.4750022888184}, {"option": "GOOGL260812P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 0.9877, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0004, "vega": 0.0099, "theta": -0.0294, "rho": -0.0005, "theo": 0.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "GOOGL260812C00295000", "bid": 77.05, "bid_size": 1.0, "ask": 80.95, "ask_size": 1.0, "iv": 0.58, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0005, "vega": 0.0112, "theta": -0.0226, "rho": 0.072, "theo": 78.9861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5500011444092}, {"option": "GOOGL260812P00295000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 38.0, "iv": 0.9337, "open_interest": 1.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0005, "vega": 0.0112, "theta": -0.032, "rho": -0.0006, "theo": 0.0784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.12, "last_trade_time": "2026-07-31T11:09:21", "percent_change": 0.0, "prev_day_close": 0.564999997615814}, {"option": "GOOGL260812C00297500", "bid": 74.6, "bid_size": 11.0, "ask": 78.45, "ask_size": 1.0, "iv": 0.5881, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0006, "vega": 0.012, "theta": -0.0244, "rho": 0.0726, "theo": 76.4933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.9250011444092}, {"option": "GOOGL260812P00297500", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 8.0, "iv": 0.9065, "open_interest": 0.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0006, "vega": 0.012, "theta": -0.0334, "rho": -0.0007, "theo": 0.0829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "GOOGL260812C00300000", "bid": 72.1, "bid_size": 16.0, "ask": 75.95, "ask_size": 10.0, "iv": 0.566, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0006, "vega": 0.0128, "theta": -0.0262, "rho": 0.0731, "theo": 74.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.4250011444092}, {"option": "GOOGL260812P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 8.0, "iv": 0.8802, "open_interest": 102.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0006, "vega": 0.0128, "theta": -0.035, "rho": -0.0007, "theo": 0.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.18, "last_trade_time": "2026-07-31T11:09:21", "percent_change": 0.0, "prev_day_close": 0.59500002861023}, {"option": "GOOGL260812C00302500", "bid": 69.75, "bid_size": 11.0, "ask": 73.5, "ask_size": 1.0, "iv": 0.6157, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0007, "vega": 0.0138, "theta": -0.0283, "rho": 0.0737, "theo": 71.5094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.8999996185303}, {"option": "GOOGL260812P00302500", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 88.0, "iv": 0.8532, "open_interest": 153.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0007, "vega": 0.0138, "theta": -0.0368, "rho": -0.0008, "theo": 0.0936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-07-29T14:03:44", "percent_change": 0.0, "prev_day_close": 0.65499997138977}, {"option": "GOOGL260812C00305000", "bid": 67.15, "bid_size": 11.0, "ask": 70.95, "ask_size": 12.0, "iv": 0.5638, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0008, "vega": 0.0149, "theta": -0.0305, "rho": 0.0742, "theo": 69.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5750007629394}, {"option": "GOOGL260812P00305000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 46.0, "iv": 0.827, "open_interest": 1.0, "volume": 2.0, "delta": -0.0092, "gamma": 0.0008, "vega": 0.0149, "theta": -0.0387, "rho": -0.0008, "theo": 0.0999, "change": -0.665, "open": 0.07, "high": 0.07, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T13:13:02", "percent_change": -93.007, "prev_day_close": 0.714999973773956}, {"option": "GOOGL260812C00307500", "bid": 64.85, "bid_size": 11.0, "ask": 68.55, "ask_size": 1.0, "iv": 0.6046, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0008, "vega": 0.016, "theta": -0.0329, "rho": 0.0748, "theo": 66.5282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1000003814697}, {"option": "GOOGL260812P00307500", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 10.0, "iv": 0.8002, "open_interest": 4.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0008, "vega": 0.016, "theta": -0.0408, "rho": -0.0009, "theo": 0.1071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-07-31T09:41:25", "percent_change": 0.0, "prev_day_close": 0.405000001192093}, {"option": "GOOGL260812C00310000", "bid": 62.2, "bid_size": 11.0, "ask": 65.95, "ask_size": 11.0, "iv": 0.549, "open_interest": 0.0, "volume": 8.0, "delta": 0.989, "gamma": 0.0009, "vega": 0.0174, "theta": -0.0355, "rho": 0.0753, "theo": 64.039, "change": 17.565, "open": 64.67, "high": 65.09, "low": 64.61, "tick": "no_change", "last_trade_price": 65.09, "last_trade_time": "2026-08-03T12:07:15", "percent_change": 36.9595, "prev_day_close": 47.5249996185303}, {"option": "GOOGL260812P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 33.0, "iv": 0.7742, "open_interest": 3.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0009, "vega": 0.0174, "theta": -0.0431, "rho": -0.001, "theo": 0.1152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-07-31T14:54:06", "percent_change": 0.0, "prev_day_close": 0.444999992847443}, {"option": "GOOGL260812C00312500", "bid": 59.65, "bid_size": 12.0, "ask": 63.5, "ask_size": 1.0, "iv": 0.514, "open_interest": 0.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.001, "vega": 0.0189, "theta": -0.0385, "rho": 0.0758, "theo": 61.5511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1749992370606}, {"option": "GOOGL260812P00312500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 6.0, "iv": 0.7483, "open_interest": 3.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.001, "vega": 0.0189, "theta": -0.0458, "rho": -0.0011, "theo": 0.1246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-07-29T11:19:12", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "GOOGL260812C00315000", "bid": 57.2, "bid_size": 11.0, "ask": 61.0, "ask_size": 12.0, "iv": 0.5054, "open_interest": 1.0, "volume": 10.0, "delta": 0.9866, "gamma": 0.0012, "vega": 0.0206, "theta": -0.0418, "rho": 0.0763, "theo": 59.0647, "change": 17.465, "open": 53.88, "high": 60.19, "low": 53.88, "tick": "no_change", "last_trade_price": 60.19, "last_trade_time": "2026-08-03T12:07:15", "percent_change": 40.8777, "prev_day_close": 42.7250003814697}, {"option": "GOOGL260812P00315000", "bid": 0.0, "bid_size": 0.0, "ask": 0.89, "ask_size": 46.0, "iv": 0.6026, "open_interest": 5.0, "volume": 1.0, "delta": -0.0134, "gamma": 0.0012, "vega": 0.0206, "theta": -0.0488, "rho": -0.0012, "theo": 0.1355, "change": -0.1, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-03T15:55:33", "percent_change": -8.33334, "prev_day_close": 1.20000004768372}, {"option": "GOOGL260812C00317500", "bid": 54.65, "bid_size": 11.0, "ask": 58.5, "ask_size": 11.0, "iv": 0.4711, "open_interest": 0.0, "volume": 68.0, "delta": 0.9851, "gamma": 0.0013, "vega": 0.0226, "theta": -0.0456, "rho": 0.0768, "theo": 56.5802, "change": 18.815, "open": 57.99, "high": 59.12, "low": 57.91, "tick": "down", "last_trade_price": 58.99, "last_trade_time": "2026-08-03T12:43:45", "percent_change": 46.8326, "prev_day_close": 40.1750011444092}, {"option": "GOOGL260812P00317500", "bid": 0.0, "bid_size": 0.0, "ask": 1.94, "ask_size": 1.0, "iv": 0.6604, "open_interest": 58.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0013, "vega": 0.0226, "theta": -0.0523, "rho": -0.0014, "theo": 0.1484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-07-31T14:44:36", "percent_change": 0.0, "prev_day_close": 0.429999995976686}, {"option": "GOOGL260812C00320000", "bid": 52.1, "bid_size": 4.0, "ask": 56.1, "ask_size": 1.0, "iv": 0.4499, "open_interest": 5.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0015, "vega": 0.0249, "theta": -0.05, "rho": 0.0772, "theo": 54.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.06, "last_trade_time": "2026-07-31T15:07:58", "percent_change": 0.0, "prev_day_close": 37.875}, {"option": "GOOGL260812P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 16.0, "iv": 0.529, "open_interest": 8.0, "volume": 1.0, "delta": -0.0167, "gamma": 0.0015, "vega": 0.0249, "theta": -0.0564, "rho": -0.0015, "theo": 0.1638, "change": 0.74, "open": 1.16, "high": 1.16, "low": 1.16, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-08-03T15:55:33", "percent_change": 176.19, "prev_day_close": 0.420000011101365}, {"option": "GOOGL260812C00322500", "bid": 49.75, "bid_size": 2.0, "ask": 53.65, "ask_size": 1.0, "iv": 0.4614, "open_interest": 0.0, "volume": 68.0, "delta": 0.9812, "gamma": 0.0017, "vega": 0.0275, "theta": -0.055, "rho": 0.0776, "theo": 51.6195, "change": 18.615, "open": 53.0, "high": 54.17, "low": 52.99, "tick": "up", "last_trade_price": 54.09, "last_trade_time": "2026-08-03T12:43:45", "percent_change": 52.4736, "prev_day_close": 35.4750003814697}, {"option": "GOOGL260812P00322500", "bid": 0.0, "bid_size": 0.0, "ask": 0.58, "ask_size": 47.0, "iv": 0.4944, "open_interest": 3.0, "volume": 3.0, "delta": -0.0188, "gamma": 0.0017, "vega": 0.0276, "theta": -0.0612, "rho": -0.0017, "theo": 0.1823, "change": -0.285, "open": 0.33, "high": 0.33, "low": 0.2, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-08-03T15:56:11", "percent_change": -51.3514, "prev_day_close": 0.555000003427267}, {"option": "GOOGL260812C00325000", "bid": 47.2, "bid_size": 7.0, "ask": 50.8, "ask_size": 7.0, "iv": 0.4844, "open_interest": 0.0, "volume": 53.0, "delta": 0.9787, "gamma": 0.0019, "vega": 0.0307, "theta": -0.0609, "rho": 0.078, "theo": 49.1448, "change": 17.95, "open": 51.05, "high": 51.05, "low": 51.05, "tick": "up", "last_trade_price": 51.05, "last_trade_time": "2026-08-03T11:46:37", "percent_change": 54.2296, "prev_day_close": 33.1000003814697}, {"option": "GOOGL260812P00325000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 32.0, "iv": 0.4626, "open_interest": 19.0, "volume": 15.0, "delta": -0.0214, "gamma": 0.0019, "vega": 0.0307, "theta": -0.0667, "rho": -0.0019, "theo": 0.205, "change": -0.6, "open": 0.28, "high": 0.28, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T14:25:46", "percent_change": -70.5882, "prev_day_close": 0.850000023841858}, {"option": "GOOGL260812C00327500", "bid": 44.85, "bid_size": 11.0, "ask": 48.6, "ask_size": 11.0, "iv": 0.4487, "open_interest": 8.0, "volume": 62.0, "delta": 0.9755, "gamma": 0.0022, "vega": 0.0345, "theta": -0.0678, "rho": 0.0784, "theo": 46.6755, "change": 18.27, "open": 49.16, "high": 49.17, "low": 49.01, "tick": "down", "last_trade_price": 49.02, "last_trade_time": "2026-08-03T12:59:47", "percent_change": 59.4146, "prev_day_close": 30.7499990463257}, {"option": "GOOGL260812P00327500", "bid": 0.01, "bid_size": 100.0, "ask": 1.12, "ask_size": 1.0, "iv": 0.5097, "open_interest": 8.0, "volume": 1.0, "delta": -0.0245, "gamma": 0.0022, "vega": 0.0345, "theta": -0.0734, "rho": -0.0022, "theo": 0.233, "change": -0.785, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-03T13:31:17", "percent_change": -77.3399, "prev_day_close": 1.01499997079372}, {"option": "GOOGL260812C00330000", "bid": 42.45, "bid_size": 11.0, "ask": 46.15, "ask_size": 6.0, "iv": 0.4125, "open_interest": 111.0, "volume": 5.0, "delta": 0.9717, "gamma": 0.0026, "vega": 0.0389, "theta": -0.0761, "rho": 0.0786, "theo": 44.2131, "change": 18.145, "open": 38.66, "high": 46.61, "low": 38.66, "tick": "down", "last_trade_price": 46.57, "last_trade_time": "2026-08-03T12:43:05", "percent_change": 63.8347, "prev_day_close": 28.4249992370606}, {"option": "GOOGL260812P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 1.81, "ask_size": 29.0, "iv": 0.5252, "open_interest": 46.0, "volume": 9.0, "delta": -0.0284, "gamma": 0.0026, "vega": 0.0389, "theta": -0.0814, "rho": -0.0026, "theo": 0.268, "change": -0.975, "open": 0.32, "high": 0.53, "low": 0.32, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-08-03T14:25:46", "percent_change": -73.5849, "prev_day_close": 1.32499995827675}, {"option": "GOOGL260812C00332500", "bid": 39.95, "bid_size": 1.0, "ask": 43.7, "ask_size": 14.0, "iv": 0.4216, "open_interest": 70.0, "volume": 74.0, "delta": 0.967, "gamma": 0.003, "vega": 0.0442, "theta": -0.0859, "rho": 0.0788, "theo": 41.7597, "change": 17.965, "open": 42.55, "high": 44.24, "low": 42.55, "tick": "up", "last_trade_price": 44.14, "last_trade_time": "2026-08-03T12:59:47", "percent_change": 68.6342, "prev_day_close": 26.1749992370605}, {"option": "GOOGL260812P00332500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 36.0, "iv": 0.5483, "open_interest": 56.0, "volume": 9.0, "delta": -0.0331, "gamma": 0.003, "vega": 0.0442, "theta": -0.0909, "rho": -0.003, "theo": 0.3119, "change": -0.82, "open": 0.01, "high": 0.44, "low": 0.01, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-08-03T13:31:38", "percent_change": -65.0794, "prev_day_close": 1.26000002026558}, {"option": "GOOGL260812C00335000", "bid": 37.55, "bid_size": 8.0, "ask": 41.05, "ask_size": 8.0, "iv": 0.3987, "open_interest": 69.0, "volume": 83.0, "delta": 0.9611, "gamma": 0.0035, "vega": 0.0505, "theta": -0.0976, "rho": 0.0788, "theo": 39.3182, "change": 17.67, "open": 30.5, "high": 41.75, "low": 30.5, "tick": "no_change", "last_trade_price": 41.62, "last_trade_time": "2026-08-03T12:58:46", "percent_change": 73.7787, "prev_day_close": 23.9499998092651}, {"option": "GOOGL260812P00335000", "bid": 0.12, "bid_size": 42.0, "ask": 1.11, "ask_size": 47.0, "iv": 0.4461, "open_interest": 16.0, "volume": 15.0, "delta": -0.039, "gamma": 0.0036, "vega": 0.0505, "theta": -0.1024, "rho": -0.0035, "theo": 0.3679, "change": -1.3, "open": 0.52, "high": 0.52, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-08-03T14:13:03", "percent_change": -79.2683, "prev_day_close": 1.63999998569489}, {"option": "GOOGL260812C00337500", "bid": 35.05, "bid_size": 6.0, "ask": 38.85, "ask_size": 11.0, "iv": 0.3992, "open_interest": 0.0, "volume": 80.0, "delta": 0.9538, "gamma": 0.0042, "vega": 0.0579, "theta": -0.1115, "rho": 0.0788, "theo": 36.892, "change": 17.425, "open": 37.93, "high": 39.32, "low": 37.93, "tick": "no_change", "last_trade_price": 39.25, "last_trade_time": "2026-08-03T12:58:46", "percent_change": 79.8396, "prev_day_close": 21.8249998092651}, {"option": "GOOGL260812P00337500", "bid": 0.4, "bid_size": 10.0, "ask": 2.54, "ask_size": 46.0, "iv": 0.5159, "open_interest": 51.0, "volume": 7.0, "delta": -0.0462, "gamma": 0.0042, "vega": 0.0579, "theta": -0.116, "rho": -0.0042, "theo": 0.439, "change": -1.765, "open": 0.86, "high": 0.86, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-08-03T13:29:53", "percent_change": -78.6192, "prev_day_close": 2.24500000476837}, {"option": "GOOGL260812C00340000", "bid": 32.65, "bid_size": 6.0, "ask": 36.45, "ask_size": 20.0, "iv": 0.3911, "open_interest": 62.0, "volume": 106.0, "delta": 0.9448, "gamma": 0.0049, "vega": 0.0667, "theta": -0.128, "rho": 0.0786, "theo": 34.4855, "change": 16.11, "open": 31.7, "high": 37.09, "low": 31.7, "tick": "up", "last_trade_price": 35.86, "last_trade_time": "2026-08-03T15:14:50", "percent_change": 81.5696, "prev_day_close": 19.75}, {"option": "GOOGL260812P00340000", "bid": 0.28, "bid_size": 24.0, "ask": 2.25, "ask_size": 107.0, "iv": 0.4744, "open_interest": 8.0, "volume": 754.0, "delta": -0.0553, "gamma": 0.0049, "vega": 0.0668, "theta": -0.1322, "rho": -0.0049, "theo": 0.5301, "change": -1.81, "open": 0.69, "high": 0.83, "low": 0.42, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-08-03T14:00:28", "percent_change": -74.4856, "prev_day_close": 2.43000000715256}, {"option": "GOOGL260812C00342500", "bid": 30.6, "bid_size": 4.0, "ask": 34.1, "ask_size": 3.0, "iv": 0.408, "open_interest": 5.0, "volume": 91.0, "delta": 0.9337, "gamma": 0.0058, "vega": 0.0769, "theta": -0.1472, "rho": 0.0781, "theo": 32.1043, "change": 15.45, "open": 29.68, "high": 34.42, "low": 29.63, "tick": "down", "last_trade_price": 33.1, "last_trade_time": "2026-08-03T15:44:17", "percent_change": 87.5354, "prev_day_close": 17.6499996185303}, {"option": "GOOGL260812P00342500", "bid": 0.0, "bid_size": 0.0, "ask": 2.46, "ask_size": 79.0, "iv": 0.4437, "open_interest": 0.0, "volume": 4.0, "delta": -0.0665, "gamma": 0.0058, "vega": 0.0769, "theta": -0.1513, "rho": -0.006, "theo": 0.6463, "change": -2.03, "open": 0.83, "high": 0.83, "low": 0.59, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-08-03T13:34:31", "percent_change": -77.4809, "prev_day_close": 2.62000000476837}, {"option": "GOOGL260812C00345000", "bid": 28.1, "bid_size": 11.0, "ask": 31.8, "ask_size": 11.0, "iv": 0.3925, "open_interest": 26.0, "volume": 34.0, "delta": 0.92, "gamma": 0.0068, "vega": 0.0887, "theta": -0.1695, "rho": 0.0774, "theo": 29.7549, "change": 14.915, "open": 28.0, "high": 32.29, "low": 28.0, "tick": "down", "last_trade_price": 30.89, "last_trade_time": "2026-08-03T13:28:42", "percent_change": 93.3646, "prev_day_close": 15.9750003814697}, {"option": "GOOGL260812P00345000", "bid": 0.0, "bid_size": 0.0, "ask": 2.89, "ask_size": 19.0, "iv": 0.4361, "open_interest": 20.0, "volume": 2.0, "delta": -0.0802, "gamma": 0.0068, "vega": 0.0888, "theta": -0.1733, "rho": -0.0072, "theo": 0.7946, "change": -2.51, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-03T14:00:28", "percent_change": -73.607, "prev_day_close": 3.41000008583069}, {"option": "GOOGL260812C00347500", "bid": 26.0, "bid_size": 11.0, "ask": 29.5, "ask_size": 11.0, "iv": 0.3941, "open_interest": 22.0, "volume": 32.0, "delta": 0.9034, "gamma": 0.0079, "vega": 0.1018, "theta": -0.1946, "rho": 0.0765, "theo": 27.4452, "change": 14.84, "open": 22.95, "high": 29.19, "low": 22.95, "tick": "up", "last_trade_price": 29.19, "last_trade_time": "2026-08-03T13:23:41", "percent_change": 103.415, "prev_day_close": 14.3500003814697}, {"option": "GOOGL260812P00347500", "bid": 0.56, "bid_size": 18.0, "ask": 1.9, "ask_size": 39.0, "iv": 0.3889, "open_interest": 6.0, "volume": 3.0, "delta": -0.0968, "gamma": 0.008, "vega": 0.102, "theta": -0.1982, "rho": -0.0087, "theo": 0.9824, "change": -3.16, "open": 1.52, "high": 1.52, "low": 0.85, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-08-03T13:05:34", "percent_change": -78.0247, "prev_day_close": 4.05000007152557}, {"option": "GOOGL260812C00350000", "bid": 23.95, "bid_size": 46.0, "ask": 26.5, "ask_size": 25.0, "iv": 0.3639, "open_interest": 155.0, "volume": 12.0, "delta": 0.8834, "gamma": 0.0092, "vega": 0.1164, "theta": -0.2226, "rho": 0.0752, "theo": 25.1842, "change": 13.075, "open": 20.53, "high": 26.75, "low": 20.53, "tick": "up", "last_trade_price": 25.9, "last_trade_time": "2026-08-03T15:55:11", "percent_change": 101.949, "prev_day_close": 12.8249998092651}, {"option": "GOOGL260812P00350000", "bid": 0.69, "bid_size": 10.0, "ask": 1.96, "ask_size": 50.0, "iv": 0.3604, "open_interest": 18.0, "volume": 78.0, "delta": -0.1168, "gamma": 0.0092, "vega": 0.1165, "theta": -0.226, "rho": -0.0104, "theo": 1.2193, "change": -3.595, "open": 2.4, "high": 2.4, "low": 1.1, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-08-03T15:57:34", "percent_change": -73.7436, "prev_day_close": 4.875}, {"option": "GOOGL260812C00352500", "bid": 21.55, "bid_size": 40.0, "ask": 24.65, "ask_size": 12.0, "iv": 0.365, "open_interest": 1775.0, "volume": 7.0, "delta": 0.8598, "gamma": 0.0106, "vega": 0.1322, "theta": -0.2529, "rho": 0.0736, "theo": 22.9816, "change": 13.35, "open": 19.15, "high": 24.15, "low": 17.73, "tick": "up", "last_trade_price": 24.15, "last_trade_time": "2026-08-03T12:22:04", "percent_change": 123.611, "prev_day_close": 10.8000001907349}, {"option": "GOOGL260812P00352500", "bid": 0.78, "bid_size": 12.0, "ask": 3.55, "ask_size": 150.0, "iv": 0.4079, "open_interest": 0.0, "volume": 152.0, "delta": -0.1405, "gamma": 0.0106, "vega": 0.1324, "theta": -0.2561, "rho": -0.0124, "theo": 1.5147, "change": -4.37, "open": 2.25, "high": 2.43, "low": 1.44, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-08-03T15:51:31", "percent_change": -72.8333, "prev_day_close": 6.0}, {"option": "GOOGL260812C00355000", "bid": 19.35, "bid_size": 20.0, "ask": 22.9, "ask_size": 11.0, "iv": 0.3676, "open_interest": 108.0, "volume": 8.0, "delta": 0.8322, "gamma": 0.0121, "vega": 0.1484, "theta": -0.2847, "rho": 0.0716, "theo": 20.8484, "change": 11.6, "open": 19.0, "high": 22.75, "low": 16.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-08-03T14:20:01", "percent_change": 123.404, "prev_day_close": 9.39999961853027}, {"option": "GOOGL260812P00355000", "bid": 1.65, "bid_size": 5.0, "ask": 2.66, "ask_size": 42.0, "iv": 0.3691, "open_interest": 22.0, "volume": 197.0, "delta": -0.1682, "gamma": 0.0121, "vega": 0.1485, "theta": -0.2878, "rho": -0.0149, "theo": 1.8796, "change": -3.575, "open": 2.33, "high": 3.5, "low": 1.3, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-08-03T15:55:38", "percent_change": -50.53, "prev_day_close": 7.07500004768372}, {"option": "GOOGL260812C00357500", "bid": 17.35, "bid_size": 9.0, "ask": 20.8, "ask_size": 20.0, "iv": 0.3691, "open_interest": 73.0, "volume": 28.0, "delta": 0.8006, "gamma": 0.0136, "vega": 0.1651, "theta": -0.3171, "rho": 0.0692, "theo": 18.7955, "change": 11.195, "open": 12.0, "high": 20.52, "low": 12.0, "tick": "down", "last_trade_price": 19.42, "last_trade_time": "2026-08-03T14:04:59", "percent_change": 136.109, "prev_day_close": 8.22499990463257}, {"option": "GOOGL260812P00357500", "bid": 0.44, "bid_size": 49.0, "ask": 2.8, "ask_size": 1.0, "iv": 0.3233, "open_interest": 46.0, "volume": 104.0, "delta": -0.1999, "gamma": 0.0136, "vega": 0.1653, "theta": -0.3201, "rho": -0.0176, "theo": 2.3253, "change": -5.775, "open": 4.55, "high": 4.55, "low": 1.69, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-08-03T13:39:27", "percent_change": -72.4138, "prev_day_close": 7.97500014305115}, {"option": "GOOGL260812C00360000", "bid": 15.35, "bid_size": 43.0, "ask": 18.9, "ask_size": 38.0, "iv": 0.3222, "open_interest": 85.0, "volume": 123.0, "delta": 0.7651, "gamma": 0.015, "vega": 0.1813, "theta": -0.3488, "rho": 0.0664, "theo": 16.8337, "change": 11.315, "open": 12.35, "high": 18.35, "low": 12.33, "tick": "up", "last_trade_price": 18.29, "last_trade_time": "2026-08-03T15:09:03", "percent_change": 162.222, "prev_day_close": 6.97499990463257}, {"option": "GOOGL260812P00360000", "bid": 1.31, "bid_size": 26.0, "ask": 4.65, "ask_size": 10.0, "iv": 0.3337, "open_interest": 1.0, "volume": 15.0, "delta": -0.2356, "gamma": 0.0151, "vega": 0.1816, "theta": -0.3517, "rho": -0.0205, "theo": 2.8621, "change": -6.465, "open": 4.29, "high": 4.62, "low": 2.41, "tick": "up", "last_trade_price": 2.81, "last_trade_time": "2026-08-03T13:57:30", "percent_change": -69.7035, "prev_day_close": 9.27499961853027}, {"option": "GOOGL260812C00362500", "bid": 13.55, "bid_size": 68.0, "ask": 15.6, "ask_size": 33.0, "iv": 0.324, "open_interest": 311.0, "volume": 56.0, "delta": 0.7257, "gamma": 0.0164, "vega": 0.1963, "theta": -0.3785, "rho": 0.0632, "theo": 14.9735, "change": 10.525, "open": 9.21, "high": 16.65, "low": 9.21, "tick": "up", "last_trade_price": 16.65, "last_trade_time": "2026-08-03T12:56:01", "percent_change": 171.837, "prev_day_close": 6.125}, {"option": "GOOGL260812P00362500", "bid": 1.79, "bid_size": 10.0, "ask": 5.55, "ask_size": 11.0, "iv": 0.3522, "open_interest": 0.0, "volume": 0.0, "delta": -0.2751, "gamma": 0.0165, "vega": 0.1964, "theta": -0.3812, "rho": -0.0241, "theo": 3.5009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "GOOGL260812C00365000", "bid": 11.85, "bid_size": 54.0, "ask": 15.05, "ask_size": 28.0, "iv": 0.3536, "open_interest": 70.0, "volume": 50.0, "delta": 0.6829, "gamma": 0.0176, "vega": 0.2097, "theta": -0.4046, "rho": 0.0597, "theo": 13.2241, "change": 9.24, "open": 8.6, "high": 14.47, "low": 8.18, "tick": "down", "last_trade_price": 14.14, "last_trade_time": "2026-08-03T13:42:23", "percent_change": 188.571, "prev_day_close": 4.90000009536743}, {"option": "GOOGL260812P00365000", "bid": 2.84, "bid_size": 15.0, "ask": 5.2, "ask_size": 10.0, "iv": 0.3404, "open_interest": 2.0, "volume": 2.0, "delta": -0.318, "gamma": 0.0177, "vega": 0.2098, "theta": -0.4073, "rho": -0.0275, "theo": 4.2513, "change": -8.525, "open": 5.0, "high": 5.0, "low": 3.85, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-08-03T11:59:35", "percent_change": -68.8889, "prev_day_close": 12.375}, {"option": "GOOGL260812C00367500", "bid": 10.85, "bid_size": 13.0, "ask": 12.2, "ask_size": 25.0, "iv": 0.3384, "open_interest": 87.0, "volume": 18.0, "delta": 0.6373, "gamma": 0.0186, "vega": 0.2206, "theta": -0.426, "rho": 0.0558, "theo": 11.5928, "change": 8.12, "open": 9.5, "high": 12.39, "low": 8.6, "tick": "down", "last_trade_price": 12.27, "last_trade_time": "2026-08-03T15:10:16", "percent_change": 195.663, "prev_day_close": 4.14999985694885}, {"option": "GOOGL260812P00367500", "bid": 3.5, "bid_size": 35.0, "ask": 5.9, "ask_size": 42.0, "iv": 0.3451, "open_interest": 0.0, "volume": 15.0, "delta": -0.3638, "gamma": 0.0187, "vega": 0.2208, "theta": -0.4286, "rho": -0.0312, "theo": 5.12, "change": -8.74, "open": 7.49, "high": 7.91, "low": 4.55, "tick": "up", "last_trade_price": 5.21, "last_trade_time": "2026-08-03T14:12:48", "percent_change": -62.6523, "prev_day_close": 13.9500002861023}, {"option": "GOOGL260812C00370000", "bid": 8.6, "bid_size": 14.0, "ask": 11.7, "ask_size": 15.0, "iv": 0.3431, "open_interest": 77.0, "volume": 36.0, "delta": 0.5896, "gamma": 0.0194, "vega": 0.2285, "theta": -0.4414, "rho": 0.0518, "theo": 10.0856, "change": 7.375, "open": 7.17, "high": 11.65, "low": 7.01, "tick": "down", "last_trade_price": 10.61, "last_trade_time": "2026-08-03T15:26:10", "percent_change": 227.975, "prev_day_close": 3.23500001430512}, {"option": "GOOGL260812P00370000", "bid": 5.1, "bid_size": 10.0, "ask": 6.45, "ask_size": 1.0, "iv": 0.3255, "open_interest": 4.0, "volume": 72.0, "delta": -0.4118, "gamma": 0.0195, "vega": 0.2286, "theta": -0.444, "rho": -0.0354, "theo": 6.1128, "change": -10.15, "open": 7.85, "high": 9.33, "low": 5.46, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-08-03T15:41:12", "percent_change": -63.6364, "prev_day_close": 15.9500002861023}, {"option": "GOOGL260812C00375000", "bid": 6.65, "bid_size": 32.0, "ask": 9.0, "ask_size": 63.0, "iv": 0.3545, "open_interest": 79.0, "volume": 148.0, "delta": 0.4908, "gamma": 0.02, "vega": 0.2343, "theta": -0.4515, "rho": 0.0433, "theo": 7.4562, "change": 5.805, "open": 3.9, "high": 9.0, "low": 3.89, "tick": "up", "last_trade_price": 8.15, "last_trade_time": "2026-08-03T15:14:50", "percent_change": 247.548, "prev_day_close": 2.34500002861023}, {"option": "GOOGL260812P00375000", "bid": 6.6, "bid_size": 17.0, "ask": 10.1, "ask_size": 42.0, "iv": 0.3329, "open_interest": 0.0, "volume": 13.0, "delta": -0.5112, "gamma": 0.0201, "vega": 0.2342, "theta": -0.454, "rho": -0.0426, "theo": 8.4872, "change": -11.6, "open": 11.15, "high": 11.17, "low": 7.67, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-08-03T15:57:22", "percent_change": -58.0, "prev_day_close": 20.0}, {"option": "GOOGL260812C00380000", "bid": 4.15, "bid_size": 10.0, "ask": 6.15, "ask_size": 33.0, "iv": 0.3396, "open_interest": 311.0, "volume": 96.0, "delta": 0.3933, "gamma": 0.0193, "vega": 0.2261, "theta": -0.4333, "rho": 0.0348, "theo": 5.3408, "change": 3.945, "open": 2.75, "high": 6.49, "low": 2.75, "tick": "down", "last_trade_price": 5.56, "last_trade_time": "2026-08-03T15:56:23", "percent_change": 244.272, "prev_day_close": 1.61500006914139}, {"option": "GOOGL260812P00380000", "bid": 9.55, "bid_size": 21.0, "ask": 12.95, "ask_size": 25.0, "iv": 0.3412, "open_interest": 0.0, "volume": 15.0, "delta": -0.6094, "gamma": 0.0194, "vega": 0.2255, "theta": -0.436, "rho": -0.049, "theo": 11.3781, "change": -12.6, "open": 12.23, "high": 13.0, "low": 10.91, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-08-03T15:57:22", "percent_change": -52.7197, "prev_day_close": 23.9000005722046}, {"option": "GOOGL260812C00385000", "bid": 2.99, "bid_size": 1.0, "ask": 4.7, "ask_size": 8.0, "iv": 0.3448, "open_interest": 9.0, "volume": 96.0, "delta": 0.3034, "gamma": 0.0175, "vega": 0.2058, "theta": -0.3915, "rho": 0.0269, "theo": 3.7143, "change": 2.625, "open": 2.77, "high": 4.55, "low": 2.33, "tick": "down", "last_trade_price": 3.74, "last_trade_time": "2026-08-03T15:59:44", "percent_change": 235.426, "prev_day_close": 1.11499997973442}, {"option": "GOOGL260812P00385000", "bid": 12.85, "bid_size": 20.0, "ask": 16.45, "ask_size": 8.0, "iv": 0.3646, "open_interest": 0.0, "volume": 0.0, "delta": -0.7002, "gamma": 0.0177, "vega": 0.2041, "theta": -0.3946, "rho": -0.0537, "theo": 14.7616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "GOOGL260812C00390000", "bid": 1.76, "bid_size": 33.0, "ask": 2.8, "ask_size": 1.0, "iv": 0.3262, "open_interest": 2.0, "volume": 59.0, "delta": 0.2263, "gamma": 0.015, "vega": 0.1776, "theta": -0.3353, "rho": 0.0201, "theo": 2.5248, "change": 1.49, "open": 2.7, "high": 3.2, "low": 1.91, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-08-03T15:19:35", "percent_change": 212.857, "prev_day_close": 0.69999997317791}, {"option": "GOOGL260812P00390000", "bid": 16.65, "bid_size": 1.0, "ask": 20.55, "ask_size": 1.0, "iv": 0.3411, "open_interest": 0.0, "volume": 0.0, "delta": -0.7784, "gamma": 0.0153, "vega": 0.1754, "theta": -0.3392, "rho": -0.0565, "theo": 18.5866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3999996185303}, {"option": "GOOGL260812C00395000", "bid": 0.96, "bid_size": 14.0, "ask": 1.95, "ask_size": 10.0, "iv": 0.3343, "open_interest": 54.0, "volume": 59.0, "delta": 0.1646, "gamma": 0.0122, "vega": 0.1468, "theta": -0.2755, "rho": 0.0146, "theo": 1.6976, "change": 1.375, "open": 0.99, "high": 2.2, "low": 0.99, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-08-03T15:53:01", "percent_change": 277.778, "prev_day_close": 0.495000004768372}, {"option": "GOOGL260812P00395000", "bid": 20.85, "bid_size": 3.0, "ask": 24.5, "ask_size": 1.0, "iv": 0.3386, "open_interest": 0.0, "volume": 0.0, "delta": -0.8414, "gamma": 0.0125, "vega": 0.1424, "theta": -0.2804, "rho": -0.0543, "theo": 22.7791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "GOOGL260812C00400000", "bid": 1.0, "bid_size": 1.0, "ask": 1.84, "ask_size": 10.0, "iv": 0.3735, "open_interest": 0.0, "volume": 20.0, "delta": 0.1183, "gamma": 0.0096, "vega": 0.1177, "theta": -0.2207, "rho": 0.0105, "theo": 1.147, "change": -0.04, "open": 1.22, "high": 1.86, "low": 1.0, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-08-03T15:42:43", "percent_change": -3.125, "prev_day_close": 1.27999997138977}, {"option": "GOOGL260812P00400000", "bid": 25.35, "bid_size": 5.0, "ask": 29.0, "ask_size": 5.0, "iv": 0.3436, "open_interest": 0.0, "volume": 0.0, "delta": -0.889, "gamma": 0.0099, "vega": 0.1116, "theta": -0.2263, "rho": -0.051, "theo": 27.2522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.2000007629394}, {"option": "GOOGL260812C00405000", "bid": 0.3, "bid_size": 25.0, "ask": 2.25, "ask_size": 112.0, "iv": 0.4076, "open_interest": 0.0, "volume": 341.0, "delta": 0.0853, "gamma": 0.0073, "vega": 0.0931, "theta": -0.1754, "rho": 0.0076, "theo": 0.7913, "change": 0.085, "open": 1.19, "high": 1.32, "low": 0.49, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-08-03T11:46:55", "percent_change": 6.88259, "prev_day_close": 1.23500001430511}, {"option": "GOOGL260812P00405000", "bid": 29.95, "bid_size": 1.0, "ask": 33.75, "ask_size": 13.0, "iv": 0.3542, "open_interest": 0.0, "volume": 0.0, "delta": -0.9231, "gamma": 0.0077, "vega": 0.0852, "theta": -0.1813, "rho": -0.0458, "theo": 31.9225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.1500015258789}, {"option": "GOOGL260812C00410000", "bid": 0.01, "bid_size": 17.0, "ask": 2.1, "ask_size": 6.0, "iv": 0.4331, "open_interest": 0.0, "volume": 1.0, "delta": 0.0625, "gamma": 0.0056, "vega": 0.0736, "theta": -0.1404, "rho": 0.0055, "theo": 0.5638, "change": -0.36, "open": 0.84, "high": 0.84, "low": 0.84, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-08-03T11:46:55", "percent_change": -30.0, "prev_day_close": 1.20000004768372}, {"option": "GOOGL260812P00410000", "bid": 34.65, "bid_size": 1.0, "ask": 38.5, "ask_size": 11.0, "iv": 0.3593, "open_interest": 0.0, "volume": 0.0, "delta": -0.9469, "gamma": 0.006, "vega": 0.0642, "theta": -0.1463, "rho": -0.0402, "theo": 36.7215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "GOOGL260812C00415000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 47.0, "iv": 0.4221, "open_interest": 0.0, "volume": 107.0, "delta": 0.0469, "gamma": 0.0043, "vega": 0.0587, "theta": -0.1142, "rho": 0.0041, "theo": 0.417, "change": -0.775, "open": 0.3, "high": 0.48, "low": 0.29, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T12:19:38", "percent_change": -65.9574, "prev_day_close": 1.17499995231628}, {"option": "GOOGL260812P00415000", "bid": 39.55, "bid_size": 12.0, "ask": 43.45, "ask_size": 13.0, "iv": 0.3799, "open_interest": 0.0, "volume": 0.0, "delta": -0.9632, "gamma": 0.0047, "vega": 0.0486, "theta": -0.1178, "rho": -0.0374, "theo": 41.6007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.7749996185303}, {"option": "GOOGL260812C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 10.0, "iv": 0.397, "open_interest": 0.0, "volume": 0.0, "delta": 0.0361, "gamma": 0.0033, "vega": 0.0475, "theta": -0.0946, "rho": 0.0032, "theo": 0.3199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "GOOGL260812P00420000", "bid": 44.5, "bid_size": 1.0, "ask": 48.35, "ask_size": 12.0, "iv": 0.4, "open_interest": 0.0, "volume": 0.0, "delta": -0.9747, "gamma": 0.0037, "vega": 0.0336, "theta": -0.0972, "rho": -0.0268, "theo": 46.5295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.9249992370606}, {"option": "GOOGL260812C00425000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 27.0, "iv": 0.4012, "open_interest": 0.0, "volume": 2.0, "delta": 0.0285, "gamma": 0.0026, "vega": 0.0392, "theta": -0.08, "rho": 0.0025, "theo": 0.2537, "change": -0.935, "open": 0.21, "high": 0.21, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T15:53:08", "percent_change": -82.3789, "prev_day_close": 1.13499999046326}, {"option": "GOOGL260812P00425000", "bid": 49.4, "bid_size": 1.0, "ask": 53.3, "ask_size": 3.0, "iv": 0.3708, "open_interest": 0.0, "volume": 0.0, "delta": -0.9824, "gamma": 0.0029, "vega": 0.027, "theta": -0.0795, "rho": -0.0178, "theo": 51.4839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.9500007629394}, {"option": "GOOGL260812C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 14.0, "iv": 0.6025, "open_interest": 0.0, "volume": 0.0, "delta": 0.023, "gamma": 0.0021, "vega": 0.0328, "theta": -0.0689, "rho": 0.002, "theo": 0.2069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "GOOGL260812P00430000", "bid": 54.55, "bid_size": 10.0, "ask": 58.3, "ask_size": 10.0, "iv": 0.3993, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0022, "vega": 0.0166, "theta": -0.0706, "rho": -0.0148, "theo": 56.4601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.9500007629394}, {"option": "GOOGL260812C00435000", "bid": 0.0, "bid_size": 0.0, "ask": 2.32, "ask_size": 7.0, "iv": 0.6381, "open_interest": 0.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0017, "vega": 0.0279, "theta": -0.0602, "rho": 0.0017, "theo": 0.173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "GOOGL260812P00435000", "bid": 59.4, "bid_size": 1.0, "ask": 63.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0017, "vega": 0.0138, "theta": -0.061, "rho": -0.015, "theo": 61.4436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0750007629394}, {"option": "GOOGL260812C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 7.0, "iv": 0.6732, "open_interest": 0.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0014, "vega": 0.024, "theta": -0.0535, "rho": 0.0014, "theo": 0.1478, "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": 1.10500001907349}, {"option": "GOOGL260812P00440000", "bid": 64.4, "bid_size": 10.0, "ask": 68.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0013, "vega": 0.0093, "theta": -0.0559, "rho": -0.006, "theo": 66.4338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.0750007629394}, {"option": "GOOGL260812C00445000", "bid": 0.0, "bid_size": 0.0, "ask": 2.29, "ask_size": 8.0, "iv": 0.708, "open_interest": 0.0, "volume": 0.0, "delta": 0.0137, "gamma": 0.0012, "vega": 0.021, "theta": -0.0481, "rho": 0.0012, "theo": 0.1286, "change": 0.0, "open": 0.0, "high": 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": "GOOGL260812P00445000", "bid": 69.4, "bid_size": 5.0, "ask": 73.25, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.001, "vega": 0.0053, "theta": -0.0535, "rho": -0.0053, "theo": 71.4291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.0499992370606}, {"option": "GOOGL260812C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 2.28, "ask_size": 8.0, "iv": 0.7421, "open_interest": 0.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.001, "vega": 0.0186, "theta": -0.0438, "rho": 0.001, "theo": 0.1138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "GOOGL260812P00450000", "bid": 74.45, "bid_size": 20.0, "ask": 78.25, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0007, "vega": 0.0045, "theta": -0.0507, "rho": -0.0053, "theo": 76.4256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.9500007629394}, {"option": "GOOGL260814C00100000", "bid": 271.95, "bid_size": 1.0, "ask": 275.75, "ask_size": 1.0, "iv": 2.7304, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0355, "theo": 273.7605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 257.499992370605}, {"option": "GOOGL260814P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 2.2128, "open_interest": 23.0, "volume": 2.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0023, "rho": 0.0, "theo": 0.0044, "change": -0.445, "open": 0.19, "high": 0.19, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T10:20:07", "percent_change": -97.8022, "prev_day_close": 0.455000013113022}, {"option": "GOOGL260814C00105000", "bid": 267.1, "bid_size": 1.0, "ask": 270.75, "ask_size": 1.0, "iv": 2.8726, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0373, "theo": 268.7683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.5}, {"option": "GOOGL260814P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 2.1327, "open_interest": 0.0, "volume": 2.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0024, "rho": 0.0, "theo": 0.0045, "change": -0.465, "open": 0.16, "high": 0.16, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T10:31:50", "percent_change": -97.8947, "prev_day_close": 0.474999994039536}, {"option": "GOOGL260814C00110000", "bid": 262.0, "bid_size": 5.0, "ask": 265.85, "ask_size": 1.0, "iv": 2.5711, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0391, "theo": 263.7761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 247.549995422363}, {"option": "GOOGL260814P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 999.0, "iv": 2.0564, "open_interest": 0.0, "volume": 9.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0024, "rho": 0.0, "theo": 0.0045, "change": -0.465, "open": 0.19, "high": 0.19, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T12:01:19", "percent_change": -97.8947, "prev_day_close": 0.474999994039536}, {"option": "GOOGL260814C00115000", "bid": 257.0, "bid_size": 1.0, "ask": 260.8, "ask_size": 1.0, "iv": 2.4559, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0408, "theo": 258.7839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 242.474998474121}, {"option": "GOOGL260814P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 9.0, "iv": 1.9836, "open_interest": 1.0, "volume": 16.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0024, "rho": 0.0, "theo": 0.0046, "change": -0.45, "open": 0.19, "high": 0.19, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:40:47", "percent_change": -97.8261, "prev_day_close": 0.46000000834465}, {"option": "GOOGL260814C00120000", "bid": 252.05, "bid_size": 1.0, "ask": 255.8, "ask_size": 1.0, "iv": 2.4848, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0426, "theo": 253.7918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.474998474121}, {"option": "GOOGL260814P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 500.0, "iv": 2.01, "open_interest": 20.0, "volume": 47.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0024, "rho": 0.0, "theo": 0.0047, "change": -0.35, "open": 0.18, "high": 0.19, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:43:37", "percent_change": -97.2222, "prev_day_close": 0.360000014305115}, {"option": "GOOGL260814C00125000", "bid": 247.05, "bid_size": 1.0, "ask": 250.8, "ask_size": 1.0, "iv": 2.2354, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0444, "theo": 248.7996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 232.300003051758}, {"option": "GOOGL260814P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.07, "ask_size": 53.0, "iv": 3.1411, "open_interest": 0.0, "volume": 18.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0025, "rho": 0.0, "theo": 0.0048, "change": -0.35, "open": 0.19, "high": 0.19, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:52:29", "percent_change": -97.2222, "prev_day_close": 0.360000014305115}, {"option": "GOOGL260814C00130000", "bid": 242.05, "bid_size": 1.0, "ask": 245.8, "ask_size": 1.0, "iv": 2.2155, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0462, "theo": 243.8075, "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": 227.5}, {"option": "GOOGL260814P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 57.0, "iv": 3.0992, "open_interest": 13.0, "volume": 38.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0025, "rho": 0.0, "theo": 0.0049, "change": -0.465, "open": 0.19, "high": 0.19, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:25:31", "percent_change": -97.8947, "prev_day_close": 0.474999994039536}, {"option": "GOOGL260814C00135000", "bid": 237.0, "bid_size": 1.0, "ask": 240.9, "ask_size": 2.0, "iv": 2.1858, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.048, "theo": 238.8153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.5}, {"option": "GOOGL260814P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 1.8082, "open_interest": 4.0, "volume": 13.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0026, "rho": 0.0, "theo": 0.005, "change": -0.28, "open": 0.19, "high": 0.19, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T13:40:22", "percent_change": -93.3333, "prev_day_close": 0.300000011920929}, {"option": "GOOGL260814C00140000", "bid": 232.15, "bid_size": 1.0, "ask": 235.85, "ask_size": 1.0, "iv": 2.1986, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0497, "theo": 233.8232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.525001525879}, {"option": "GOOGL260814P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 81.0, "iv": 2.8967, "open_interest": 0.0, "volume": 22.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0026, "rho": 0.0, "theo": 0.0051, "change": -0.085, "open": 0.19, "high": 0.19, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:20:51", "percent_change": -89.4737, "prev_day_close": 0.0949999988079071}, {"option": "GOOGL260814C00145000", "bid": 227.0, "bid_size": 1.0, "ask": 230.8, "ask_size": 1.0, "iv": 1.9241, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0515, "theo": 228.8311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.650001525879}, {"option": "GOOGL260814P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.51, "ask_size": 54.0, "iv": 2.6541, "open_interest": 0.0, "volume": 20.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0027, "rho": 0.0, "theo": 0.0053, "change": -1.055, "open": 0.19, "high": 0.19, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:47:10", "percent_change": -99.061, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260814C00150000", "bid": 222.1, "bid_size": 1.0, "ask": 225.8, "ask_size": 1.0, "iv": 1.9744, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0533, "theo": 223.8391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.625}, {"option": "GOOGL260814P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.13, "ask_size": 52.0, "iv": 2.3931, "open_interest": 6.0, "volume": 23.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0028, "rho": 0.0, "theo": 0.0055, "change": -1.055, "open": 0.19, "high": 0.19, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:43:30", "percent_change": -99.061, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260814C00155000", "bid": 217.1, "bid_size": 1.0, "ask": 220.85, "ask_size": 1.0, "iv": 1.942, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.055, "theo": 218.847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.574996948242}, {"option": "GOOGL260814P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 49.0, "iv": 2.3833, "open_interest": 7.0, "volume": 10.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0029, "rho": 0.0, "theo": 0.0057, "change": -1.055, "open": 0.19, "high": 0.19, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:13:08", "percent_change": -99.061, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260814C00160000", "bid": 212.1, "bid_size": 1.0, "ask": 215.85, "ask_size": 1.0, "iv": 1.9059, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0568, "theo": 213.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.599998474121}, {"option": "GOOGL260814P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.03, "ask_size": 97.0, "iv": 2.4803, "open_interest": 23.0, "volume": 24.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.003, "rho": 0.0, "theo": 0.0059, "change": -1.055, "open": 0.18, "high": 0.19, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:48:06", "percent_change": -99.061, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260814C00165000", "bid": 207.05, "bid_size": 1.0, "ask": 210.85, "ask_size": 1.0, "iv": 1.654, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0586, "theo": 208.8631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.550003051758}, {"option": "GOOGL260814P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 55.0, "iv": 2.4496, "open_interest": 41.0, "volume": 14.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0006, "theta": -0.0031, "rho": 0.0, "theo": 0.0062, "change": -1.055, "open": 0.15, "high": 0.19, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:20:00", "percent_change": -99.061, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260814C00170000", "bid": 202.05, "bid_size": 1.0, "ask": 205.85, "ask_size": 1.0, "iv": 1.5684, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0604, "theo": 203.8711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.599998474121}, {"option": "GOOGL260814P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 55.0, "iv": 2.3685, "open_interest": 11.0, "volume": 2.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0007, "theta": -0.0032, "rho": 0.0, "theo": 0.0065, "change": -1.035, "open": 0.15, "high": 0.15, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T11:52:37", "percent_change": -97.1831, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260814C00175000", "bid": 197.1, "bid_size": 1.0, "ask": 200.85, "ask_size": 1.0, "iv": 1.6316, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0622, "theo": 198.8792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.400001525879}, {"option": "GOOGL260814P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 24.0, "iv": 1.441, "open_interest": 201.0, "volume": 2.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0008, "theta": -0.0034, "rho": 0.0, "theo": 0.0069, "change": 0.0, "open": 0.13, "high": 0.13, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T11:29:06", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "GOOGL260814C00180000", "bid": 192.1, "bid_size": 1.0, "ask": 195.85, "ask_size": 1.0, "iv": 1.5581, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0639, "theo": 193.8874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.675003051758}, {"option": "GOOGL260814P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 50.0, "iv": 2.1604, "open_interest": 2.0, "volume": 13.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0008, "theta": -0.0036, "rho": 0.0, "theo": 0.0073, "change": -1.055, "open": 0.15, "high": 0.15, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T12:09:09", "percent_change": -99.061, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260814C00185000", "bid": 187.2, "bid_size": 1.0, "ask": 190.9, "ask_size": 1.0, "iv": 1.6148, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.0657, "theo": 188.8956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.625}, {"option": "GOOGL260814P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 59.0, "iv": 2.1387, "open_interest": 44.0, "volume": 2.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0009, "theta": -0.0038, "rho": 0.0, "theo": 0.0077, "change": -1.055, "open": 0.15, "high": 0.15, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T11:48:03", "percent_change": -99.061, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260814C00190000", "bid": 182.15, "bid_size": 1.0, "ask": 185.9, "ask_size": 1.0, "iv": 1.4146, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.0675, "theo": 183.9039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.599998474121}, {"option": "GOOGL260814P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.71, "ask_size": 45.0, "iv": 1.9536, "open_interest": 24.0, "volume": 2.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.001, "theta": -0.004, "rho": 0.0, "theo": 0.0083, "change": -0.46, "open": 0.16, "high": 0.16, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T11:52:07", "percent_change": -95.8333, "prev_day_close": 0.479999989271164}, {"option": "GOOGL260814C00195000", "bid": 177.15, "bid_size": 1.0, "ask": 180.9, "ask_size": 1.0, "iv": 1.4826, "open_interest": 1.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.0692, "theo": 178.9122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.15, "last_trade_time": "2026-07-27T14:49:18", "percent_change": 0.0, "prev_day_close": 162.600006103516}, {"option": "GOOGL260814P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 50.0, "iv": 1.9954, "open_interest": 63.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.001, "theta": -0.0042, "rho": -0.0001, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T10:09:40", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260814C00200000", "bid": 172.15, "bid_size": 1.0, "ask": 175.9, "ask_size": 1.0, "iv": 1.4188, "open_interest": 2.0, "volume": 1.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.071, "theo": 173.9206, "change": 16.65, "open": 174.3, "high": 174.3, "low": 174.3, "tick": "up", "last_trade_price": 174.3, "last_trade_time": "2026-08-03T09:55:18", "percent_change": 10.5614, "prev_day_close": 157.650001525879}, {"option": "GOOGL260814P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 1.0, "iv": 1.3662, "open_interest": 40.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0012, "theta": -0.0045, "rho": -0.0001, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T12:23:58", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "GOOGL260814C00205000", "bid": 167.1, "bid_size": 1.0, "ask": 171.0, "ask_size": 1.0, "iv": 1.2697, "open_interest": 1.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.0728, "theo": 168.9292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.95, "last_trade_time": "2026-07-29T09:41:55", "percent_change": 0.0, "prev_day_close": 152.625}, {"option": "GOOGL260814P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 1.53, "ask_size": 47.0, "iv": 1.7598, "open_interest": 4.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0013, "theta": -0.0048, "rho": -0.0001, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T12:24:01", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "GOOGL260814C00210000", "bid": 162.15, "bid_size": 1.0, "ask": 165.9, "ask_size": 1.0, "iv": 1.2558, "open_interest": 5.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0014, "theta": 0.0, "rho": 0.0745, "theo": 163.9378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.3, "last_trade_time": "2026-07-30T12:44:39", "percent_change": 0.0, "prev_day_close": 147.700004577637}, {"option": "GOOGL260814P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.32, "ask_size": 109.0, "iv": 1.6598, "open_interest": 16.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0014, "theta": -0.0052, "rho": -0.0001, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T12:48:51", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "GOOGL260814C00215000", "bid": 157.25, "bid_size": 1.0, "ask": 160.95, "ask_size": 1.0, "iv": 1.2976, "open_interest": 1.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0016, "theta": 0.0, "rho": 0.0763, "theo": 158.9465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.13, "last_trade_time": "2026-07-23T12:16:03", "percent_change": 0.0, "prev_day_close": 142.474998474121}, {"option": "GOOGL260814P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 1.64, "ask_size": 46.0, "iv": 1.6558, "open_interest": 23.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0016, "theta": -0.0056, "rho": -0.0001, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-31T15:50:33", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GOOGL260814C00220000", "bid": 152.2, "bid_size": 1.0, "ask": 156.0, "ask_size": 2.0, "iv": 1.2111, "open_interest": 3.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0017, "theta": 0.0, "rho": 0.0781, "theo": 153.9553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 127.46, "last_trade_time": "2026-07-22T14:30:42", "percent_change": 0.0, "prev_day_close": 137.699996948242}, {"option": "GOOGL260814P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 48.0, "iv": 1.298, "open_interest": 10.0, "volume": 2.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0017, "theta": -0.006, "rho": -0.0001, "theo": 0.0132, "change": -0.065, "open": 0.13, "high": 0.13, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T12:13:31", "percent_change": -76.4706, "prev_day_close": 0.0850000008940697}, {"option": "GOOGL260814C00225000", "bid": 147.2, "bid_size": 1.0, "ask": 151.05, "ask_size": 1.0, "iv": 1.1836, "open_interest": 4.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0019, "theta": 0.0, "rho": 0.0798, "theo": 148.9643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 129.29, "last_trade_time": "2026-07-31T13:57:47", "percent_change": 0.0, "prev_day_close": 132.699996948242}, {"option": "GOOGL260814P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 1.32, "ask_size": 33.0, "iv": 1.4861, "open_interest": 8.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0019, "theta": -0.0065, "rho": -0.0001, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-07-31T15:50:28", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "GOOGL260814C00230000", "bid": 142.1, "bid_size": 1.0, "ask": 145.95, "ask_size": 1.0, "iv": 1.0623, "open_interest": 1.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0021, "theta": 0.0, "rho": 0.0816, "theo": 143.9735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.33, "last_trade_time": "2026-07-22T14:25:16", "percent_change": 0.0, "prev_day_close": 127.700000762939}, {"option": "GOOGL260814P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.97, "ask_size": 37.0, "iv": 1.3579, "open_interest": 10.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0022, "theta": -0.007, "rho": -0.0001, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-07-30T14:33:14", "percent_change": 0.0, "prev_day_close": 0.615000009536743}, {"option": "GOOGL260814C00235000", "bid": 137.1, "bid_size": 2.0, "ask": 141.05, "ask_size": 1.0, "iv": 0.9538, "open_interest": 2.0, "volume": 1.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0024, "theta": 0.0, "rho": 0.0834, "theo": 138.9828, "change": 11.275, "open": 134.05, "high": 134.05, "low": 134.05, "tick": "up", "last_trade_price": 134.05, "last_trade_time": "2026-08-03T10:26:24", "percent_change": 9.18346, "prev_day_close": 122.775001525879}, {"option": "GOOGL260814P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 164.0, "iv": 1.2149, "open_interest": 207.0, "volume": 2.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0077, "rho": -0.0001, "theo": 0.0174, "change": -0.02, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T10:20:49", "percent_change": -33.3333, "prev_day_close": 0.0599999995902181}, {"option": "GOOGL260814C00240000", "bid": 132.2, "bid_size": 1.0, "ask": 136.0, "ask_size": 1.0, "iv": 0.8924, "open_interest": 1.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0027, "theta": 0.0, "rho": 0.0851, "theo": 133.9924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.7, "last_trade_time": "2026-07-06T09:43:37", "percent_change": 0.0, "prev_day_close": 117.75}, {"option": "GOOGL260814P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.66, "ask_size": 10.0, "iv": 0.947, "open_interest": 73.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0084, "rho": -0.0002, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-31T09:54:09", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "GOOGL260814C00245000", "bid": 127.3, "bid_size": 1.0, "ask": 131.0, "ask_size": 1.0, "iv": 1.0185, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.003, "theta": 0.0, "rho": 0.0869, "theo": 129.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.75}, {"option": "GOOGL260814P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 0.81, "ask_size": 142.0, "iv": 1.1686, "open_interest": 18.0, "volume": 1.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.003, "theta": -0.0091, "rho": -0.0002, "theo": 0.0213, "change": -0.18, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T10:20:20", "percent_change": -81.8182, "prev_day_close": 0.219999998807907}, {"option": "GOOGL260814C00250000", "bid": 122.25, "bid_size": 1.0, "ask": 126.05, "ask_size": 2.0, "iv": 0.885, "open_interest": 1.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0034, "theta": 0.0, "rho": 0.0886, "theo": 124.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.64, "last_trade_time": "2026-07-17T10:38:22", "percent_change": 0.0, "prev_day_close": 107.75}, {"option": "GOOGL260814P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.78, "ask_size": 105.0, "iv": 1.113, "open_interest": 44.0, "volume": 3.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0034, "theta": -0.01, "rho": -0.0002, "theo": 0.0237, "change": 0.035, "open": 0.15, "high": 0.15, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T10:22:01", "percent_change": 77.7778, "prev_day_close": 0.0449999989941716}, {"option": "GOOGL260814C00255000", "bid": 117.25, "bid_size": 1.0, "ask": 121.1, "ask_size": 6.0, "iv": 0.9184, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0039, "theta": 0.0, "rho": 0.0904, "theo": 119.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.98, "last_trade_time": "2026-07-27T14:57:47", "percent_change": 0.0, "prev_day_close": 102.775001525879}, {"option": "GOOGL260814P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 0.73, "ask_size": 366.0, "iv": 1.0543, "open_interest": 44.0, "volume": 1.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0039, "theta": -0.011, "rho": -0.0002, "theo": 0.0265, "change": -0.015, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T09:56:04", "percent_change": -27.2727, "prev_day_close": 0.0550000006332994}, {"option": "GOOGL260814C00260000", "bid": 112.25, "bid_size": 1.0, "ask": 116.1, "ask_size": 1.0, "iv": 0.8466, "open_interest": 16.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0044, "theta": 0.0, "rho": 0.0921, "theo": 114.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.05, "last_trade_time": "2026-07-27T14:57:47", "percent_change": 0.0, "prev_day_close": 97.4249992370606}, {"option": "GOOGL260814P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 138.0, "iv": 0.7713, "open_interest": 40.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0044, "theta": -0.0121, "rho": -0.0003, "theo": 0.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-07-31T09:56:32", "percent_change": 0.0, "prev_day_close": 0.0500000016763806}, {"option": "GOOGL260814C00265000", "bid": 107.25, "bid_size": 1.0, "ask": 111.05, "ask_size": 1.0, "iv": 0.7986, "open_interest": 7.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0002, "vega": 0.005, "theta": -0.001, "rho": 0.0938, "theo": 109.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.58, "last_trade_time": "2026-07-23T13:04:05", "percent_change": 0.0, "prev_day_close": 92.5250015258789}, {"option": "GOOGL260814P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 15.0, "iv": 0.7509, "open_interest": 56.0, "volume": 5.0, "delta": -0.0025, "gamma": 0.0002, "vega": 0.005, "theta": -0.0134, "rho": -0.0003, "theo": 0.0335, "change": -0.04, "open": 0.13, "high": 0.13, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:23:11", "percent_change": -80.0, "prev_day_close": 0.0499999998137355}, {"option": "GOOGL260814C00270000", "bid": 102.25, "bid_size": 1.0, "ask": 106.05, "ask_size": 1.0, "iv": 0.7753, "open_interest": 13.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0002, "vega": 0.0058, "theta": -0.003, "rho": 0.0956, "theo": 104.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.05, "last_trade_time": "2026-07-31T15:01:27", "percent_change": 0.0, "prev_day_close": 87.5250015258789}, {"option": "GOOGL260814P00270000", "bid": 0.01, "bid_size": 72.0, "ask": 0.1, "ask_size": 215.0, "iv": 0.7208, "open_interest": 94.0, "volume": 13.0, "delta": -0.0029, "gamma": 0.0002, "vega": 0.0058, "theta": -0.0148, "rho": -0.0004, "theo": 0.0379, "change": -0.015, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T12:09:07", "percent_change": -23.0769, "prev_day_close": 0.0649999994784594}, {"option": "GOOGL260814C00275000", "bid": 97.3, "bid_size": 9.0, "ask": 101.15, "ask_size": 9.0, "iv": 0.7049, "open_interest": 17.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0002, "vega": 0.0067, "theta": -0.0053, "rho": 0.0973, "theo": 99.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.67, "last_trade_time": "2026-07-31T13:59:27", "percent_change": 0.0, "prev_day_close": 82.5250015258789}, {"option": "GOOGL260814P00275000", "bid": 0.01, "bid_size": 76.0, "ask": 0.07, "ask_size": 101.0, "iv": 0.6616, "open_interest": 113.0, "volume": 4.0, "delta": -0.0034, "gamma": 0.0002, "vega": 0.0067, "theta": -0.0165, "rho": -0.0004, "theo": 0.0433, "change": -0.025, "open": 0.12, "high": 0.13, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T10:44:19", "percent_change": -29.4118, "prev_day_close": 0.0850000008940697}, {"option": "GOOGL260814C00280000", "bid": 92.3, "bid_size": 1.0, "ask": 96.1, "ask_size": 1.0, "iv": 0.7045, "open_interest": 28.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0003, "vega": 0.0077, "theta": -0.0078, "rho": 0.099, "theo": 94.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.0, "last_trade_time": "2026-07-31T13:14:38", "percent_change": 0.0, "prev_day_close": 77.4249992370606}, {"option": "GOOGL260814P00280000", "bid": 0.03, "bid_size": 24.0, "ask": 0.09, "ask_size": 111.0, "iv": 0.6535, "open_interest": 251.0, "volume": 114.0, "delta": -0.004, "gamma": 0.0003, "vega": 0.0077, "theta": -0.0185, "rho": -0.0005, "theo": 0.0497, "change": -0.05, "open": 0.05, "high": 0.07, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:43:32", "percent_change": -55.5556, "prev_day_close": 0.0899999998509884}, {"option": "GOOGL260814C00285000", "bid": 87.3, "bid_size": 11.0, "ask": 91.05, "ask_size": 11.0, "iv": 0.7516, "open_interest": 31.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0003, "vega": 0.009, "theta": -0.0107, "rho": 0.1007, "theo": 89.1003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.16, "last_trade_time": "2026-07-31T13:57:54", "percent_change": 0.0, "prev_day_close": 72.5750007629394}, {"option": "GOOGL260814P00285000", "bid": 0.05, "bid_size": 1.0, "ask": 0.24, "ask_size": 128.0, "iv": 0.6856, "open_interest": 130.0, "volume": 8.0, "delta": -0.0047, "gamma": 0.0003, "vega": 0.009, "theta": -0.0208, "rho": -0.0006, "theo": 0.0574, "change": -0.06, "open": 0.14, "high": 0.14, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T13:48:50", "percent_change": -50.0, "prev_day_close": 0.119999997317791}, {"option": "GOOGL260814C00290000", "bid": 82.55, "bid_size": 11.0, "ask": 85.8, "ask_size": 5.0, "iv": 0.6341, "open_interest": 30.0, "volume": 18.0, "delta": 0.9944, "gamma": 0.0004, "vega": 0.0106, "theta": -0.0141, "rho": 0.1023, "theo": 84.1176, "change": 16.355, "open": 79.35, "high": 83.88, "low": 79.33, "tick": "up", "last_trade_price": 83.88, "last_trade_time": "2026-08-03T09:54:40", "percent_change": 24.2207, "prev_day_close": 67.5250015258789}, {"option": "GOOGL260814P00290000", "bid": 0.04, "bid_size": 75.0, "ask": 0.08, "ask_size": 53.0, "iv": 0.5815, "open_interest": 499.0, "volume": 11.0, "delta": -0.0056, "gamma": 0.0004, "vega": 0.0106, "theta": -0.0236, "rho": -0.0007, "theo": 0.0671, "change": -0.075, "open": 0.15, "high": 0.15, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T14:21:02", "percent_change": -55.5556, "prev_day_close": 0.134999997913837}, {"option": "GOOGL260814C00295000", "bid": 77.25, "bid_size": 11.0, "ask": 81.2, "ask_size": 6.0, "iv": 0.5738, "open_interest": 54.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0005, "vega": 0.0125, "theta": -0.018, "rho": 0.1039, "theo": 79.1375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.5, "last_trade_time": "2026-07-31T13:01:58", "percent_change": 0.0, "prev_day_close": 62.7749996185303}, {"option": "GOOGL260814P00295000", "bid": 0.05, "bid_size": 87.0, "ask": 0.1, "ask_size": 154.0, "iv": 0.5602, "open_interest": 2893.0, "volume": 33.0, "delta": -0.0068, "gamma": 0.0005, "vega": 0.0125, "theta": -0.027, "rho": -0.0009, "theo": 0.0792, "change": -0.06, "open": 0.34, "high": 0.34, "low": 0.07, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:51:59", "percent_change": -37.5, "prev_day_close": 0.160000003874302}, {"option": "GOOGL260814C00297500", "bid": 74.85, "bid_size": 11.0, "ask": 78.75, "ask_size": 20.0, "iv": 0.6102, "open_interest": 8.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0006, "vega": 0.0136, "theta": -0.0203, "rho": 0.1047, "theo": 76.6485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.89, "last_trade_time": "2026-07-30T14:52:44", "percent_change": 0.0, "prev_day_close": 60.25}, {"option": "GOOGL260814P00297500", "bid": 0.03, "bid_size": 92.0, "ask": 0.11, "ask_size": 56.0, "iv": 0.538, "open_interest": 11.0, "volume": 2.0, "delta": -0.0075, "gamma": 0.0006, "vega": 0.0137, "theta": -0.029, "rho": -0.001, "theo": 0.0864, "change": -0.15, "open": 0.15, "high": 0.15, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T12:39:57", "percent_change": -62.5, "prev_day_close": 0.240000002086163}, {"option": "GOOGL260814C00300000", "bid": 72.5, "bid_size": 3.0, "ask": 75.9, "ask_size": 3.0, "iv": 0.564, "open_interest": 46.0, "volume": 6.0, "delta": 0.9918, "gamma": 0.0006, "vega": 0.015, "theta": -0.0227, "rho": 0.1055, "theo": 74.1606, "change": 16.075, "open": 69.13, "high": 73.85, "low": 69.13, "tick": "up", "last_trade_price": 73.85, "last_trade_time": "2026-08-03T15:57:41", "percent_change": 27.8235, "prev_day_close": 57.7749996185303}, {"option": "GOOGL260814P00300000", "bid": 0.08, "bid_size": 29.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.5363, "open_interest": 1206.0, "volume": 177.0, "delta": -0.0083, "gamma": 0.0006, "vega": 0.015, "theta": -0.0312, "rho": -0.001, "theo": 0.0945, "change": -0.11, "open": 0.34, "high": 0.34, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T15:08:24", "percent_change": -55.0, "prev_day_close": 0.200000002980232}, {"option": "GOOGL260814C00302500", "bid": 69.8, "bid_size": 12.0, "ask": 73.75, "ask_size": 19.0, "iv": 0.5284, "open_interest": 7.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0007, "vega": 0.0164, "theta": -0.0254, "rho": 0.1063, "theo": 71.6738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.28, "last_trade_time": "2026-07-30T15:12:13", "percent_change": 0.0, "prev_day_close": 55.1499996185303}, {"option": "GOOGL260814P00302500", "bid": 0.06, "bid_size": 47.0, "ask": 0.13, "ask_size": 118.0, "iv": 0.5218, "open_interest": 34.0, "volume": 1.0, "delta": -0.0092, "gamma": 0.0007, "vega": 0.0165, "theta": -0.0336, "rho": -0.0012, "theo": 0.1039, "change": 0.0, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T09:40:38", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "GOOGL260814C00305000", "bid": 67.4, "bid_size": 11.0, "ask": 71.25, "ask_size": 13.0, "iv": 0.5353, "open_interest": 49.0, "volume": 1.0, "delta": 0.9898, "gamma": 0.0008, "vega": 0.018, "theta": -0.0284, "rho": 0.107, "theo": 69.1884, "change": 18.1, "open": 70.9, "high": 70.9, "low": 70.9, "tick": "up", "last_trade_price": 70.9, "last_trade_time": "2026-08-03T12:41:57", "percent_change": 34.2803, "prev_day_close": 52.7999992370606}, {"option": "GOOGL260814P00305000", "bid": 0.1, "bid_size": 62.0, "ask": 0.13, "ask_size": 62.0, "iv": 0.5161, "open_interest": 230.0, "volume": 88.0, "delta": -0.0103, "gamma": 0.0008, "vega": 0.0181, "theta": -0.0363, "rho": -0.0013, "theo": 0.1147, "change": -0.145, "open": 0.43, "high": 0.43, "low": 0.06, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T15:45:21", "percent_change": -54.717, "prev_day_close": 0.264999993145466}, {"option": "GOOGL260814C00307500", "bid": 64.95, "bid_size": 15.0, "ask": 68.75, "ask_size": 11.0, "iv": 0.5547, "open_interest": 8.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0009, "vega": 0.0199, "theta": -0.0317, "rho": 0.1078, "theo": 66.7046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.68, "last_trade_time": "2026-07-30T15:32:11", "percent_change": 0.0, "prev_day_close": 50.3499984741211}, {"option": "GOOGL260814P00307500", "bid": 0.11, "bid_size": 49.0, "ask": 0.17, "ask_size": 140.0, "iv": 0.5111, "open_interest": 71.0, "volume": 15.0, "delta": -0.0115, "gamma": 0.0009, "vega": 0.0199, "theta": -0.0394, "rho": -0.0014, "theo": 0.1271, "change": -0.185, "open": 0.19, "high": 0.19, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T15:57:59", "percent_change": -60.6557, "prev_day_close": 0.305000007152557}, {"option": "GOOGL260814C00310000", "bid": 62.45, "bid_size": 10.0, "ask": 66.05, "ask_size": 10.0, "iv": 0.4942, "open_interest": 56.0, "volume": 10.0, "delta": 0.9872, "gamma": 0.001, "vega": 0.022, "theta": -0.0354, "rho": 0.1084, "theo": 64.2229, "change": 15.225, "open": 63.0, "high": 63.0, "low": 63.0, "tick": "up", "last_trade_price": 63.0, "last_trade_time": "2026-08-03T11:25:57", "percent_change": 31.8681, "prev_day_close": 47.7750015258789}, {"option": "GOOGL260814P00310000", "bid": 0.13, "bid_size": 19.0, "ask": 0.16, "ask_size": 129.0, "iv": 0.4949, "open_interest": 355.0, "volume": 974.0, "delta": -0.0129, "gamma": 0.001, "vega": 0.022, "theta": -0.0428, "rho": -0.0016, "theo": 0.1415, "change": -0.215, "open": 0.44, "high": 0.44, "low": 0.12, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T15:59:01", "percent_change": -58.9041, "prev_day_close": 0.365000009536743}, {"option": "GOOGL260814C00312500", "bid": 59.95, "bid_size": 10.0, "ask": 63.75, "ask_size": 1.0, "iv": 0.5042, "open_interest": 48.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0012, "vega": 0.0244, "theta": -0.0396, "rho": 0.1091, "theo": 61.7435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.45, "last_trade_time": "2026-07-31T10:40:20", "percent_change": 0.0, "prev_day_close": 45.4750003814697}, {"option": "GOOGL260814P00312500", "bid": 0.13, "bid_size": 13.0, "ask": 0.19, "ask_size": 102.0, "iv": 0.4829, "open_interest": 27.0, "volume": 4.0, "delta": -0.0145, "gamma": 0.0012, "vega": 0.0245, "theta": -0.0467, "rho": -0.0018, "theo": 0.1583, "change": -0.25, "open": 0.17, "high": 0.22, "low": 0.16, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T14:18:24", "percent_change": -60.9756, "prev_day_close": 0.409999996423721}, {"option": "GOOGL260814C00315000", "bid": 57.45, "bid_size": 1.0, "ask": 61.0, "ask_size": 1.0, "iv": 0.4538, "open_interest": 76.0, "volume": 17.0, "delta": 0.9836, "gamma": 0.0013, "vega": 0.0271, "theta": -0.0442, "rho": 0.1098, "theo": 59.2671, "change": 10.695, "open": 53.6, "high": 53.62, "low": 53.59, "tick": "no_change", "last_trade_price": 53.62, "last_trade_time": "2026-08-03T10:28:12", "percent_change": 24.9156, "prev_day_close": 42.9249992370606}, {"option": "GOOGL260814P00315000", "bid": 0.16, "bid_size": 10.0, "ask": 0.19, "ask_size": 264.0, "iv": 0.476, "open_interest": 545.0, "volume": 216.0, "delta": -0.0165, "gamma": 0.0013, "vega": 0.0272, "theta": -0.0511, "rho": -0.002, "theo": 0.1782, "change": -0.29, "open": 0.27, "high": 0.31, "low": 0.17, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T15:59:59", "percent_change": -60.4167, "prev_day_close": 0.479999989271164}, {"option": "GOOGL260814C00317500", "bid": 55.0, "bid_size": 10.0, "ask": 58.9, "ask_size": 20.0, "iv": 0.4788, "open_interest": 0.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0015, "vega": 0.0302, "theta": -0.0495, "rho": 0.1103, "theo": 56.7943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.7999992370606}, {"option": "GOOGL260814P00317500", "bid": 0.16, "bid_size": 69.0, "ask": 0.23, "ask_size": 53.0, "iv": 0.4588, "open_interest": 46.0, "volume": 25.0, "delta": -0.0187, "gamma": 0.0015, "vega": 0.0303, "theta": -0.0561, "rho": -0.0024, "theo": 0.2016, "change": -0.4, "open": 0.27, "high": 0.3, "low": 0.19, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T14:40:50", "percent_change": -66.6667, "prev_day_close": 0.600000023841858}, {"option": "GOOGL260814C00320000", "bid": 53.0, "bid_size": 29.0, "ask": 56.05, "ask_size": 37.0, "iv": 0.5009, "open_interest": 276.0, "volume": 36.0, "delta": 0.9787, "gamma": 0.0017, "vega": 0.0339, "theta": -0.0556, "rho": 0.1109, "theo": 54.326, "change": 16.34, "open": 49.97, "high": 56.2, "low": 49.96, "tick": "down", "last_trade_price": 54.89, "last_trade_time": "2026-08-03T14:21:20", "percent_change": 42.3865, "prev_day_close": 38.5500011444092}, {"option": "GOOGL260814P00320000", "bid": 0.21, "bid_size": 49.0, "ask": 0.25, "ask_size": 71.0, "iv": 0.4512, "open_interest": 514.0, "volume": 202.0, "delta": -0.0214, "gamma": 0.0017, "vega": 0.0341, "theta": -0.0619, "rho": -0.0026, "theo": 0.2294, "change": -0.445, "open": 0.51, "high": 0.51, "low": 0.21, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T15:57:36", "percent_change": -64.9635, "prev_day_close": 0.685000002384186}, {"option": "GOOGL260814C00322500", "bid": 50.1, "bid_size": 15.0, "ask": 53.8, "ask_size": 15.0, "iv": 0.4444, "open_interest": 71.0, "volume": 83.0, "delta": 0.9756, "gamma": 0.002, "vega": 0.0381, "theta": -0.0624, "rho": 0.1113, "theo": 51.8633, "change": 16.98, "open": 54.14, "high": 54.15, "low": 52.97, "tick": "down", "last_trade_price": 52.98, "last_trade_time": "2026-08-03T15:33:50", "percent_change": 47.1667, "prev_day_close": 36.0}, {"option": "GOOGL260814P00322500", "bid": 0.24, "bid_size": 28.0, "ask": 0.29, "ask_size": 68.0, "iv": 0.4418, "open_interest": 122.0, "volume": 18.0, "delta": -0.0246, "gamma": 0.002, "vega": 0.0382, "theta": -0.0686, "rho": -0.003, "theo": 0.2631, "change": -0.55, "open": 0.4, "high": 0.4, "low": 0.27, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-08-03T14:18:24", "percent_change": -66.2651, "prev_day_close": 0.830000013113022}, {"option": "GOOGL260814C00325000", "bid": 48.0, "bid_size": 20.0, "ask": 51.2, "ask_size": 25.0, "iv": 0.472, "open_interest": 125.0, "volume": 137.0, "delta": 0.9718, "gamma": 0.0023, "vega": 0.0429, "theta": -0.0704, "rho": 0.1117, "theo": 49.4075, "change": 16.255, "open": 47.05, "high": 51.32, "low": 47.05, "tick": "no_change", "last_trade_price": 49.83, "last_trade_time": "2026-08-03T15:53:04", "percent_change": 48.414, "prev_day_close": 33.5750007629394}, {"option": "GOOGL260814P00325000", "bid": 0.28, "bid_size": 36.0, "ask": 0.51, "ask_size": 270.0, "iv": 0.4524, "open_interest": 436.0, "volume": 244.0, "delta": -0.0284, "gamma": 0.0023, "vega": 0.043, "theta": -0.0762, "rho": -0.0035, "theo": 0.3035, "change": -0.68, "open": 0.83, "high": 0.83, "low": 0.28, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T15:57:03", "percent_change": -69.3878, "prev_day_close": 0.979999989271164}, {"option": "GOOGL260814C00327500", "bid": 45.15, "bid_size": 10.0, "ask": 49.05, "ask_size": 1.0, "iv": 0.4208, "open_interest": 24.0, "volume": 80.0, "delta": 0.9672, "gamma": 0.0026, "vega": 0.0485, "theta": -0.0794, "rho": 0.112, "theo": 46.9604, "change": 17.04, "open": 49.18, "high": 49.22, "low": 48.08, "tick": "up", "last_trade_price": 48.14, "last_trade_time": "2026-08-03T13:41:09", "percent_change": 54.791, "prev_day_close": 31.1000003814697}, {"option": "GOOGL260814P00327500", "bid": 0.26, "bid_size": 73.0, "ask": 0.56, "ask_size": 254.0, "iv": 0.4348, "open_interest": 126.0, "volume": 22.0, "delta": -0.0329, "gamma": 0.0027, "vega": 0.0488, "theta": -0.085, "rho": -0.004, "theo": 0.3527, "change": -0.89, "open": 0.75, "high": 0.75, "low": 0.33, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-08-03T14:51:21", "percent_change": -72.9508, "prev_day_close": 1.21999996900558}, {"option": "GOOGL260814C00330000", "bid": 43.4, "bid_size": 22.0, "ask": 46.25, "ask_size": 44.0, "iv": 0.4629, "open_interest": 245.0, "volume": 172.0, "delta": 0.9618, "gamma": 0.0031, "vega": 0.055, "theta": -0.0898, "rho": 0.1121, "theo": 44.5241, "change": 15.845, "open": 36.71, "high": 45.7, "low": 34.2, "tick": "no_change", "last_trade_price": 44.97, "last_trade_time": "2026-08-03T15:53:04", "percent_change": 54.4034, "prev_day_close": 29.125}, {"option": "GOOGL260814P00330000", "bid": 0.35, "bid_size": 89.0, "ask": 0.44, "ask_size": 47.0, "iv": 0.4113, "open_interest": 595.0, "volume": 750.0, "delta": -0.0384, "gamma": 0.0031, "vega": 0.0551, "theta": -0.0952, "rho": -0.0047, "theo": 0.413, "change": -1.04, "open": 0.75, "high": 0.76, "low": 0.36, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-08-03T15:42:37", "percent_change": -72.7273, "prev_day_close": 1.43000000715256}, {"option": "GOOGL260814C00332500", "bid": 40.35, "bid_size": 22.0, "ask": 43.6, "ask_size": 10.0, "iv": 0.3738, "open_interest": 84.0, "volume": 15.0, "delta": 0.9553, "gamma": 0.0036, "vega": 0.0623, "theta": -0.1017, "rho": 0.1122, "theo": 42.1014, "change": 16.27, "open": 38.2, "high": 43.02, "low": 38.2, "tick": "up", "last_trade_price": 43.02, "last_trade_time": "2026-08-03T15:18:14", "percent_change": 60.8224, "prev_day_close": 26.75}, {"option": "GOOGL260814P00332500", "bid": 0.37, "bid_size": 73.0, "ask": 0.55, "ask_size": 48.0, "iv": 0.4023, "open_interest": 76.0, "volume": 20.0, "delta": -0.0449, "gamma": 0.0036, "vega": 0.0626, "theta": -0.107, "rho": -0.0056, "theo": 0.4866, "change": -1.285, "open": 1.0, "high": 1.14, "low": 0.46, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-08-03T15:32:43", "percent_change": -73.639, "prev_day_close": 1.74500000476837}, {"option": "GOOGL260814C00335000", "bid": 37.95, "bid_size": 31.0, "ask": 41.3, "ask_size": 18.0, "iv": 0.3888, "open_interest": 355.0, "volume": 88.0, "delta": 0.9475, "gamma": 0.0041, "vega": 0.0709, "theta": -0.1154, "rho": 0.112, "theo": 39.6956, "change": 15.755, "open": 31.88, "high": 41.85, "low": 30.36, "tick": "down", "last_trade_price": 40.48, "last_trade_time": "2026-08-03T13:48:22", "percent_change": 63.7209, "prev_day_close": 24.7250003814697}, {"option": "GOOGL260814P00335000", "bid": 0.53, "bid_size": 59.0, "ask": 0.63, "ask_size": 88.0, "iv": 0.3998, "open_interest": 342.0, "volume": 203.0, "delta": -0.0528, "gamma": 0.0041, "vega": 0.0712, "theta": -0.1204, "rho": -0.0064, "theo": 0.5775, "change": -1.525, "open": 1.24, "high": 1.42, "low": 0.54, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-08-03T15:48:23", "percent_change": -72.7924, "prev_day_close": 2.09500002861023}, {"option": "GOOGL260814C00337500", "bid": 35.65, "bid_size": 1.0, "ask": 39.25, "ask_size": 20.0, "iv": 0.4154, "open_interest": 132.0, "volume": 50.0, "delta": 0.9381, "gamma": 0.0048, "vega": 0.0805, "theta": -0.1309, "rho": 0.1116, "theo": 37.3107, "change": 15.225, "open": 29.63, "high": 38.05, "low": 29.06, "tick": "no_change", "last_trade_price": 38.05, "last_trade_time": "2026-08-03T14:04:54", "percent_change": 66.7032, "prev_day_close": 22.8249998092651}, {"option": "GOOGL260814P00337500", "bid": 0.62, "bid_size": 42.0, "ask": 0.73, "ask_size": 29.0, "iv": 0.3909, "open_interest": 88.0, "volume": 3.0, "delta": -0.0623, "gamma": 0.0048, "vega": 0.0807, "theta": -0.1358, "rho": -0.0076, "theo": 0.6892, "change": -1.805, "open": 1.45, "high": 1.45, "low": 0.69, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-08-03T12:01:36", "percent_change": -72.3447, "prev_day_close": 2.49500000476837}, {"option": "GOOGL260814C00340000", "bid": 33.55, "bid_size": 25.0, "ask": 36.85, "ask_size": 23.0, "iv": 0.4076, "open_interest": 585.0, "volume": 146.0, "delta": 0.9269, "gamma": 0.0055, "vega": 0.0916, "theta": -0.1484, "rho": 0.1109, "theo": 34.9515, "change": 14.45, "open": 27.07, "high": 37.9, "low": 26.63, "tick": "down", "last_trade_price": 35.15, "last_trade_time": "2026-08-03T15:51:03", "percent_change": 69.8068, "prev_day_close": 20.7000007629395}, {"option": "GOOGL260814P00340000", "bid": 0.76, "bid_size": 56.0, "ask": 0.88, "ask_size": 51.0, "iv": 0.3857, "open_interest": 641.0, "volume": 326.0, "delta": -0.0736, "gamma": 0.0055, "vega": 0.0919, "theta": -0.1532, "rho": -0.0089, "theo": 0.827, "change": -2.125, "open": 1.98, "high": 1.98, "low": 0.7, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-08-03T15:57:03", "percent_change": -71.4286, "prev_day_close": 2.97499990463257}, {"option": "GOOGL260814C00342500", "bid": 30.95, "bid_size": 32.0, "ask": 33.5, "ask_size": 26.0, "iv": 0.3367, "open_interest": 235.0, "volume": 49.0, "delta": 0.9136, "gamma": 0.0063, "vega": 0.1036, "theta": -0.168, "rho": 0.11, "theo": 32.6238, "change": 14.545, "open": 29.2, "high": 33.8, "low": 29.1, "tick": "down", "last_trade_price": 33.52, "last_trade_time": "2026-08-03T15:44:17", "percent_change": 76.6535, "prev_day_close": 18.9749994277954}, {"option": "GOOGL260814P00342500", "bid": 0.93, "bid_size": 56.0, "ask": 1.11, "ask_size": 149.0, "iv": 0.3832, "open_interest": 41.0, "volume": 34.0, "delta": -0.087, "gamma": 0.0064, "vega": 0.1038, "theta": -0.1726, "rho": -0.0106, "theo": 0.9962, "change": -2.56, "open": 1.76, "high": 1.76, "low": 0.93, "tick": "no_change", "last_trade_price": 0.99, "last_trade_time": "2026-08-03T15:58:36", "percent_change": -72.1127, "prev_day_close": 3.54999995231628}, {"option": "GOOGL260814C00345000", "bid": 28.9, "bid_size": 36.0, "ask": 32.15, "ask_size": 51.0, "iv": 0.3919, "open_interest": 649.0, "volume": 125.0, "delta": 0.8979, "gamma": 0.0073, "vega": 0.1172, "theta": -0.1896, "rho": 0.1087, "theo": 30.3341, "change": 14.325, "open": 21.25, "high": 32.24, "low": 21.25, "tick": "down", "last_trade_price": 31.5, "last_trade_time": "2026-08-03T15:20:49", "percent_change": 83.4061, "prev_day_close": 17.1749992370605}, {"option": "GOOGL260814P00345000", "bid": 1.14, "bid_size": 31.0, "ask": 1.29, "ask_size": 68.0, "iv": 0.3768, "open_interest": 492.0, "volume": 267.0, "delta": -0.1028, "gamma": 0.0073, "vega": 0.1176, "theta": -0.194, "rho": -0.0123, "theo": 1.204, "change": -3.07, "open": 2.68, "high": 2.68, "low": 1.09, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-08-03T15:36:58", "percent_change": -72.2353, "prev_day_close": 4.25}, {"option": "GOOGL260814C00347500", "bid": 26.95, "bid_size": 13.0, "ask": 29.85, "ask_size": 40.0, "iv": 0.3944, "open_interest": 81.0, "volume": 15.0, "delta": 0.8795, "gamma": 0.0083, "vega": 0.1316, "theta": -0.213, "rho": 0.1071, "theo": 28.0898, "change": 13.0, "open": 20.8, "high": 28.5, "low": 20.47, "tick": "up", "last_trade_price": 28.5, "last_trade_time": "2026-08-03T14:27:54", "percent_change": 83.871, "prev_day_close": 15.5}, {"option": "GOOGL260814P00347500", "bid": 1.4, "bid_size": 18.0, "ask": 1.56, "ask_size": 42.0, "iv": 0.3731, "open_interest": 52.0, "volume": 226.0, "delta": -0.1212, "gamma": 0.0083, "vega": 0.1318, "theta": -0.2173, "rho": -0.0146, "theo": 1.457, "change": -3.655, "open": 2.74, "high": 2.74, "low": 1.32, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-08-03T15:51:32", "percent_change": -72.7363, "prev_day_close": 5.02500009536743}, {"option": "GOOGL260814C00350000", "bid": 25.0, "bid_size": 12.0, "ask": 26.0, "ask_size": 22.0, "iv": 0.3386, "open_interest": 942.0, "volume": 435.0, "delta": 0.8583, "gamma": 0.0094, "vega": 0.1471, "theta": -0.2379, "rho": 0.105, "theo": 25.8988, "change": 12.685, "open": 19.0, "high": 27.8, "low": 17.9, "tick": "down", "last_trade_price": 26.26, "last_trade_time": "2026-08-03T15:30:30", "percent_change": 93.4438, "prev_day_close": 13.5749998092651}, {"option": "GOOGL260814P00350000", "bid": 1.71, "bid_size": 38.0, "ask": 1.88, "ask_size": 82.0, "iv": 0.3695, "open_interest": 349.0, "volume": 368.0, "delta": -0.1426, "gamma": 0.0094, "vega": 0.1475, "theta": -0.2422, "rho": -0.017, "theo": 1.7644, "change": -3.97, "open": 3.84, "high": 3.84, "low": 1.52, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-08-03T15:58:08", "percent_change": -69.0435, "prev_day_close": 5.75}, {"option": "GOOGL260814C00352500", "bid": 23.15, "bid_size": 25.0, "ask": 24.5, "ask_size": 10.0, "iv": 0.3643, "open_interest": 118.0, "volume": 72.0, "delta": 0.834, "gamma": 0.0105, "vega": 0.1629, "theta": -0.2638, "rho": 0.1026, "theo": 23.7698, "change": 11.85, "open": 16.0, "high": 25.63, "low": 16.0, "tick": "down", "last_trade_price": 23.95, "last_trade_time": "2026-08-03T15:49:36", "percent_change": 97.9339, "prev_day_close": 12.0999999046326}, {"option": "GOOGL260814P00352500", "bid": 2.07, "bid_size": 13.0, "ask": 2.27, "ask_size": 52.0, "iv": 0.3662, "open_interest": 14.0, "volume": 258.0, "delta": -0.167, "gamma": 0.0106, "vega": 0.1639, "theta": -0.2681, "rho": -0.0194, "theo": 2.1332, "change": -4.795, "open": 4.1, "high": 4.2, "low": 1.97, "tick": "up", "last_trade_price": 2.03, "last_trade_time": "2026-08-03T15:32:56", "percent_change": -70.2564, "prev_day_close": 6.82500004768372}, {"option": "GOOGL260814C00355000", "bid": 21.0, "bid_size": 20.0, "ask": 22.3, "ask_size": 20.0, "iv": 0.3576, "open_interest": 593.0, "volume": 273.0, "delta": 0.8066, "gamma": 0.0116, "vega": 0.1792, "theta": -0.2902, "rho": 0.0997, "theo": 21.7118, "change": 11.26, "open": 15.49, "high": 23.85, "low": 14.5, "tick": "down", "last_trade_price": 21.86, "last_trade_time": "2026-08-03T15:49:36", "percent_change": 106.226, "prev_day_close": 10.5999999046326}, {"option": "GOOGL260814P00355000", "bid": 2.53, "bid_size": 3.0, "ask": 2.71, "ask_size": 49.0, "iv": 0.3636, "open_interest": 292.0, "volume": 287.0, "delta": -0.1947, "gamma": 0.0117, "vega": 0.1796, "theta": -0.2945, "rho": -0.023, "theo": 2.5747, "change": -5.43, "open": 5.04, "high": 5.04, "low": 2.29, "tick": "down", "last_trade_price": 2.37, "last_trade_time": "2026-08-03T15:43:42", "percent_change": -69.6154, "prev_day_close": 7.80000019073486}, {"option": "GOOGL260814C00357500", "bid": 18.95, "bid_size": 27.0, "ask": 20.2, "ask_size": 12.0, "iv": 0.3504, "open_interest": 201.0, "volume": 111.0, "delta": 0.776, "gamma": 0.0128, "vega": 0.1951, "theta": -0.3163, "rho": 0.0963, "theo": 19.7331, "change": 10.5, "open": 13.66, "high": 21.83, "low": 12.98, "tick": "down", "last_trade_price": 19.85, "last_trade_time": "2026-08-03T15:57:37", "percent_change": 112.299, "prev_day_close": 9.35000038146973}, {"option": "GOOGL260814P00357500", "bid": 3.0, "bid_size": 13.0, "ask": 3.4, "ask_size": 107.0, "iv": 0.3639, "open_interest": 17.0, "volume": 64.0, "delta": -0.2255, "gamma": 0.0129, "vega": 0.1959, "theta": -0.3205, "rho": -0.0259, "theo": 3.0955, "change": -6.19, "open": 5.75, "high": 5.8, "low": 2.77, "tick": "down", "last_trade_price": 2.86, "last_trade_time": "2026-08-03T14:47:26", "percent_change": -68.3978, "prev_day_close": 9.05000019073486}, {"option": "GOOGL260814C00360000", "bid": 17.3, "bid_size": 41.0, "ask": 18.2, "ask_size": 13.0, "iv": 0.3521, "open_interest": 898.0, "volume": 862.0, "delta": 0.7425, "gamma": 0.0139, "vega": 0.2102, "theta": -0.3411, "rho": 0.0925, "theo": 17.8426, "change": 9.55, "open": 12.0, "high": 20.01, "low": 11.41, "tick": "no_change", "last_trade_price": 17.8, "last_trade_time": "2026-08-03T15:59:41", "percent_change": 115.758, "prev_day_close": 8.25}, {"option": "GOOGL260814P00360000", "bid": 3.3, "bid_size": 74.0, "ask": 3.9, "ask_size": 66.0, "iv": 0.3515, "open_interest": 151.0, "volume": 1152.0, "delta": -0.2592, "gamma": 0.014, "vega": 0.2106, "theta": -0.3454, "rho": -0.03, "theo": 3.705, "change": -6.55, "open": 6.0, "high": 6.37, "low": 3.26, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-08-03T15:59:54", "percent_change": -63.9024, "prev_day_close": 10.25}, {"option": "GOOGL260814C00362500", "bid": 15.5, "bid_size": 11.0, "ask": 16.55, "ask_size": 13.0, "iv": 0.3538, "open_interest": 147.0, "volume": 67.0, "delta": 0.7062, "gamma": 0.0149, "vega": 0.2242, "theta": -0.3639, "rho": 0.0883, "theo": 16.0472, "change": 9.4, "open": 10.0, "high": 17.85, "low": 10.0, "tick": "down", "last_trade_price": 16.6, "last_trade_time": "2026-08-03T14:37:55", "percent_change": 130.556, "prev_day_close": 7.20000004768372}, {"option": "GOOGL260814P00362500", "bid": 4.35, "bid_size": 13.0, "ask": 4.6, "ask_size": 71.0, "iv": 0.3576, "open_interest": 1.0, "volume": 140.0, "delta": -0.2959, "gamma": 0.015, "vega": 0.2247, "theta": -0.3682, "rho": -0.0338, "theo": 4.4113, "change": -7.6, "open": 7.9, "high": 7.95, "low": 4.01, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-08-03T14:48:11", "percent_change": -64.6809, "prev_day_close": 11.75}, {"option": "GOOGL260814C00365000", "bid": 13.65, "bid_size": 28.0, "ask": 14.7, "ask_size": 3.0, "iv": 0.3447, "open_interest": 1620.0, "volume": 531.0, "delta": 0.6675, "gamma": 0.0158, "vega": 0.2362, "theta": -0.3838, "rho": 0.0838, "theo": 14.354, "change": 8.245, "open": 9.0, "high": 16.0, "low": 9.0, "tick": "up", "last_trade_price": 14.42, "last_trade_time": "2026-08-03T15:58:55", "percent_change": 133.522, "prev_day_close": 6.17499995231628}, {"option": "GOOGL260814P00365000", "bid": 4.8, "bid_size": 42.0, "ask": 5.4, "ask_size": 17.0, "iv": 0.3484, "open_interest": 83.0, "volume": 203.0, "delta": -0.3348, "gamma": 0.0159, "vega": 0.237, "theta": -0.388, "rho": -0.0371, "theo": 5.2188, "change": -7.925, "open": 9.0, "high": 9.0, "low": 4.6, "tick": "no_change", "last_trade_price": 5.25, "last_trade_time": "2026-08-03T15:59:10", "percent_change": -60.1518, "prev_day_close": 13.1750001907349}, {"option": "GOOGL260814C00370000", "bid": 10.85, "bid_size": 104.0, "ask": 11.6, "ask_size": 10.0, "iv": 0.3488, "open_interest": 841.0, "volume": 646.0, "delta": 0.5847, "gamma": 0.017, "vega": 0.2533, "theta": -0.4118, "rho": 0.0738, "theo": 11.2925, "change": 7.05, "open": 7.15, "high": 13.4, "low": 6.45, "tick": "up", "last_trade_price": 11.45, "last_trade_time": "2026-08-03T15:50:23", "percent_change": 160.227, "prev_day_close": 4.39999985694885}, {"option": "GOOGL260814P00370000", "bid": 6.9, "bid_size": 10.0, "ask": 7.4, "ask_size": 5.0, "iv": 0.3509, "open_interest": 156.0, "volume": 299.0, "delta": -0.4184, "gamma": 0.0172, "vega": 0.2535, "theta": -0.4158, "rho": -0.0457, "theo": 7.1648, "change": -9.525, "open": 9.3, "high": 9.9, "low": 6.35, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-08-03T15:36:21", "percent_change": -57.8149, "prev_day_close": 16.4749994277954}, {"option": "GOOGL260814C00375000", "bid": 8.3, "bid_size": 63.0, "ask": 8.85, "ask_size": 25.0, "iv": 0.3462, "open_interest": 623.0, "volume": 762.0, "delta": 0.4981, "gamma": 0.0175, "vega": 0.2591, "theta": -0.4207, "rho": 0.0631, "theo": 8.6823, "change": 5.455, "open": 5.3, "high": 10.5, "low": 4.8, "tick": "up", "last_trade_price": 8.68, "last_trade_time": "2026-08-03T15:59:39", "percent_change": 169.147, "prev_day_close": 3.22500002384186}, {"option": "GOOGL260814P00375000", "bid": 9.3, "bid_size": 13.0, "ask": 9.95, "ask_size": 200.0, "iv": 0.3527, "open_interest": 88.0, "volume": 272.0, "delta": -0.5058, "gamma": 0.0176, "vega": 0.2588, "theta": -0.4244, "rho": -0.0539, "theo": 9.5648, "change": -11.04, "open": 13.67, "high": 13.67, "low": 8.43, "tick": "up", "last_trade_price": 9.61, "last_trade_time": "2026-08-03T15:58:03", "percent_change": -53.4625, "prev_day_close": 20.6499996185303}, {"option": "GOOGL260814C00380000", "bid": 6.25, "bid_size": 81.0, "ask": 6.7, "ask_size": 14.0, "iv": 0.3481, "open_interest": 1603.0, "volume": 1844.0, "delta": 0.4125, "gamma": 0.0171, "vega": 0.2529, "theta": -0.4095, "rho": 0.0524, "theo": 6.5238, "change": 4.805, "open": 3.74, "high": 7.96, "low": 3.45, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-08-03T15:56:11", "percent_change": 214.031, "prev_day_close": 2.24500000476837}, {"option": "GOOGL260814P00380000", "bid": 12.1, "bid_size": 13.0, "ask": 12.85, "ask_size": 57.0, "iv": 0.3522, "open_interest": 5.0, "volume": 11.0, "delta": -0.5922, "gamma": 0.0172, "vega": 0.252, "theta": -0.4128, "rho": -0.061, "theo": 12.42, "change": -12.78, "open": 17.0, "high": 17.0, "low": 11.5, "tick": "up", "last_trade_price": 12.07, "last_trade_time": "2026-08-03T13:58:11", "percent_change": -51.4286, "prev_day_close": 24.8499994277954}, {"option": "GOOGL260814C00385000", "bid": 4.55, "bid_size": 161.0, "ask": 5.0, "ask_size": 40.0, "iv": 0.3495, "open_interest": 589.0, "volume": 1258.0, "delta": 0.3322, "gamma": 0.0159, "vega": 0.2362, "theta": -0.3807, "rho": 0.0423, "theo": 4.7962, "change": 3.19, "open": 2.04, "high": 6.0, "low": 2.04, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-08-03T15:59:57", "percent_change": 198.137, "prev_day_close": 1.61000001430511}, {"option": "GOOGL260814P00385000", "bid": 15.25, "bid_size": 11.0, "ask": 16.2, "ask_size": 32.0, "iv": 0.3511, "open_interest": 0.0, "volume": 26.0, "delta": -0.6734, "gamma": 0.0161, "vega": 0.2345, "theta": -0.3837, "rho": -0.0666, "theo": 15.7099, "change": -13.93, "open": 16.92, "high": 19.45, "low": 14.5, "tick": "up", "last_trade_price": 15.22, "last_trade_time": "2026-08-03T15:28:35", "percent_change": -47.7873, "prev_day_close": 29.1499996185303}, {"option": "GOOGL260814C00390000", "bid": 3.3, "bid_size": 28.0, "ask": 3.55, "ask_size": 13.0, "iv": 0.3501, "open_interest": 440.0, "volume": 511.0, "delta": 0.2605, "gamma": 0.0142, "vega": 0.2116, "theta": -0.3394, "rho": 0.0333, "theo": 3.4597, "change": 2.335, "open": 1.8, "high": 4.4, "low": 1.79, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-08-03T15:48:56", "percent_change": 219.249, "prev_day_close": 1.06499999761581}, {"option": "GOOGL260814P00390000", "bid": 18.6, "bid_size": 27.0, "ask": 20.35, "ask_size": 44.0, "iv": 0.3556, "open_interest": 1.0, "volume": 1.0, "delta": -0.746, "gamma": 0.0144, "vega": 0.2079, "theta": -0.3421, "rho": -0.0681, "theo": 19.3958, "change": -10.125, "open": 23.6, "high": 23.6, "low": 23.6, "tick": "down", "last_trade_price": 23.6, "last_trade_time": "2026-08-03T11:01:48", "percent_change": -30.0222, "prev_day_close": 33.7250003814697}, {"option": "GOOGL260814C00395000", "bid": 2.34, "bid_size": 13.0, "ask": 2.57, "ask_size": 13.0, "iv": 0.3539, "open_interest": 369.0, "volume": 639.0, "delta": 0.1997, "gamma": 0.0121, "vega": 0.1828, "theta": -0.2916, "rho": 0.0255, "theo": 2.4606, "change": 1.765, "open": 1.23, "high": 3.18, "low": 1.23, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-08-03T15:46:07", "percent_change": 233.775, "prev_day_close": 0.754999995231628}, {"option": "GOOGL260814P00395000", "bid": 22.55, "bid_size": 24.0, "ask": 24.2, "ask_size": 36.0, "iv": 0.3514, "open_interest": 0.0, "volume": 20.0, "delta": -0.8077, "gamma": 0.0123, "vega": 0.1769, "theta": -0.2947, "rho": -0.0679, "theo": 23.4235, "change": -15.825, "open": 22.45, "high": 22.7, "low": 22.45, "tick": "up", "last_trade_price": 22.7, "last_trade_time": "2026-08-03T15:43:08", "percent_change": -41.0772, "prev_day_close": 38.5250015258789}, {"option": "GOOGL260814C00400000", "bid": 1.48, "bid_size": 220.0, "ask": 1.85, "ask_size": 128.0, "iv": 0.3532, "open_interest": 908.0, "volume": 4030.0, "delta": 0.1505, "gamma": 0.01, "vega": 0.1531, "theta": -0.2434, "rho": 0.0192, "theo": 1.7371, "change": 1.185, "open": 0.88, "high": 2.3, "low": 0.67, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-08-03T15:59:48", "percent_change": 230.097, "prev_day_close": 0.515000000596046}, {"option": "GOOGL260814P00400000", "bid": 25.8, "bid_size": 14.0, "ask": 29.4, "ask_size": 18.0, "iv": 0.3488, "open_interest": 2.0, "volume": 0.0, "delta": -0.858, "gamma": 0.0103, "vega": 0.1453, "theta": -0.247, "rho": -0.0656, "theo": 27.7298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.0, "last_trade_time": "2026-07-31T10:58:55", "percent_change": 0.0, "prev_day_close": 43.2999992370606}, {"option": "GOOGL260814C00405000", "bid": 0.97, "bid_size": 196.0, "ask": 1.3, "ask_size": 73.0, "iv": 0.3556, "open_interest": 534.0, "volume": 294.0, "delta": 0.1122, "gamma": 0.008, "vega": 0.1254, "theta": -0.1991, "rho": 0.0143, "theo": 1.2267, "change": 0.965, "open": 0.57, "high": 1.58, "low": 0.33, "tick": "no_change", "last_trade_price": 1.31, "last_trade_time": "2026-08-03T15:36:38", "percent_change": 279.71, "prev_day_close": 0.344999998807907}, {"option": "GOOGL260814P00405000", "bid": 30.45, "bid_size": 14.0, "ask": 34.1, "ask_size": 19.0, "iv": 0.3445, "open_interest": 0.0, "volume": 76.0, "delta": -0.8972, "gamma": 0.0083, "vega": 0.1157, "theta": -0.2032, "rho": -0.0602, "theo": 32.2516, "change": -16.05, "open": 37.25, "high": 37.25, "low": 32.2, "tick": "down", "last_trade_price": 32.2, "last_trade_time": "2026-08-03T14:12:16", "percent_change": -33.2642, "prev_day_close": 48.25}, {"option": "GOOGL260814C00410000", "bid": 0.82, "bid_size": 106.0, "ask": 0.97, "ask_size": 178.0, "iv": 0.3721, "open_interest": 95.0, "volume": 106.0, "delta": 0.0835, "gamma": 0.0064, "vega": 0.1012, "theta": -0.161, "rho": 0.0106, "theo": 0.8733, "change": 0.65, "open": 0.41, "high": 1.16, "low": 0.41, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-08-03T15:55:08", "percent_change": 250.0, "prev_day_close": 0.260000005364418}, {"option": "GOOGL260814P00410000", "bid": 35.0, "bid_size": 11.0, "ask": 38.65, "ask_size": 11.0, "iv": 0.3568, "open_interest": 0.0, "volume": 2.0, "delta": -0.9269, "gamma": 0.0066, "vega": 0.0908, "theta": -0.1654, "rho": -0.052, "theo": 36.9315, "change": -16.12, "open": 36.98, "high": 36.98, "low": 36.98, "tick": "down", "last_trade_price": 36.98, "last_trade_time": "2026-08-03T14:31:50", "percent_change": -30.3578, "prev_day_close": 53.1000003814697}, {"option": "GOOGL260814C00415000", "bid": 0.58, "bid_size": 32.0, "ask": 0.86, "ask_size": 111.0, "iv": 0.389, "open_interest": 1198.0, "volume": 34.0, "delta": 0.0624, "gamma": 0.005, "vega": 0.0812, "theta": -0.1298, "rho": 0.0079, "theo": 0.6307, "change": 0.585, "open": 0.59, "high": 0.85, "low": 0.56, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-08-03T12:48:21", "percent_change": 272.093, "prev_day_close": 0.215000003576279}, {"option": "GOOGL260814P00415000", "bid": 39.8, "bid_size": 2.0, "ask": 43.45, "ask_size": 1.0, "iv": 0.2941, "open_interest": 0.0, "volume": 0.0, "delta": -0.949, "gamma": 0.0053, "vega": 0.0696, "theta": -0.1345, "rho": -0.0518, "theo": 41.7244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.125}, {"option": "GOOGL260814C00420000", "bid": 0.43, "bid_size": 11.0, "ask": 0.49, "ask_size": 45.0, "iv": 0.3867, "open_interest": 285.0, "volume": 82.0, "delta": 0.0471, "gamma": 0.0039, "vega": 0.0651, "theta": -0.105, "rho": 0.006, "theo": 0.4639, "change": 0.325, "open": 0.34, "high": 0.55, "low": 0.33, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-08-03T15:52:25", "percent_change": 209.677, "prev_day_close": 0.155000001192093}, {"option": "GOOGL260814P00420000", "bid": 44.7, "bid_size": 16.0, "ask": 48.35, "ask_size": 26.0, "iv": 0.3831, "open_interest": 0.0, "volume": 72.0, "delta": -0.9653, "gamma": 0.0043, "vega": 0.0501, "theta": -0.1088, "rho": -0.0408, "theo": 46.5948, "change": -13.125, "open": 47.2, "high": 51.16, "low": 47.2, "tick": "down", "last_trade_price": 50.0, "last_trade_time": "2026-08-03T11:09:20", "percent_change": -20.7921, "prev_day_close": 63.125}, {"option": "GOOGL260814C00425000", "bid": 0.31, "bid_size": 80.0, "ask": 0.4, "ask_size": 48.0, "iv": 0.399, "open_interest": 57.0, "volume": 46.0, "delta": 0.036, "gamma": 0.003, "vega": 0.0524, "theta": -0.0855, "rho": 0.0046, "theo": 0.3483, "change": 0.175, "open": 0.3, "high": 0.4, "low": 0.26, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-03T15:54:09", "percent_change": 100.0, "prev_day_close": 0.175000000745058}, {"option": "GOOGL260814P00425000", "bid": 49.4, "bid_size": 2.0, "ask": 53.3, "ask_size": 16.0, "iv": 0.4083, "open_interest": 0.0, "volume": 0.0, "delta": -0.977, "gamma": 0.0034, "vega": 0.033, "theta": -0.0882, "rho": -0.0261, "theo": 51.5143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.9249992370606}, {"option": "GOOGL260814C00430000", "bid": 0.24, "bid_size": 86.0, "ask": 0.31, "ask_size": 15.0, "iv": 0.4108, "open_interest": 416.0, "volume": 321.0, "delta": 0.0279, "gamma": 0.0024, "vega": 0.0426, "theta": -0.0703, "rho": 0.0035, "theo": 0.267, "change": 0.175, "open": 0.3, "high": 0.33, "low": 0.2, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-08-03T15:14:32", "percent_change": 152.174, "prev_day_close": 0.115000000223517}, {"option": "GOOGL260814P00430000", "bid": 54.4, "bid_size": 1.0, "ask": 58.3, "ask_size": 12.0, "iv": 0.3761, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0026, "vega": 0.0249, "theta": -0.0713, "rho": -0.0258, "theo": 56.4672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.5, "last_trade_time": "2026-07-06T10:34:05", "percent_change": 0.0, "prev_day_close": 72.875}, {"option": "GOOGL260814C00435000", "bid": 0.18, "bid_size": 18.0, "ask": 0.42, "ask_size": 61.0, "iv": 0.4451, "open_interest": 59.0, "volume": 3.0, "delta": 0.022, "gamma": 0.0019, "vega": 0.0349, "theta": -0.0585, "rho": 0.0028, "theo": 0.209, "change": 0.075, "open": 0.18, "high": 0.25, "low": 0.18, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-08-03T13:38:04", "percent_change": 51.7241, "prev_day_close": 0.145000000484288}, {"option": "GOOGL260814P00435000", "bid": 59.4, "bid_size": 2.0, "ask": 63.25, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.0018, "vega": 0.0113, "theta": -0.06, "rho": -0.0107, "theo": 61.4429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0999984741211}, {"option": "GOOGL260814C00440000", "bid": 0.01, "bid_size": 61.0, "ask": 0.34, "ask_size": 55.0, "iv": 0.4361, "open_interest": 101.0, "volume": 37.0, "delta": 0.0176, "gamma": 0.0015, "vega": 0.0289, "theta": -0.0492, "rho": 0.0022, "theo": 0.1669, "change": 0.03, "open": 0.16, "high": 0.2, "low": 0.12, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T15:10:39", "percent_change": 21.4286, "prev_day_close": 0.140000005252659}, {"option": "GOOGL260814P00440000", "bid": 64.4, "bid_size": 13.0, "ask": 68.25, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0012, "vega": 0.0093, "theta": -0.052, "rho": -0.0107, "theo": 66.4295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.0999984741211}, {"option": "GOOGL260814C00445000", "bid": 0.01, "bid_size": 63.0, "ask": 0.2, "ask_size": 129.0, "iv": 0.4314, "open_interest": 36.0, "volume": 4.0, "delta": 0.0143, "gamma": 0.0012, "vega": 0.0242, "theta": -0.042, "rho": 0.0018, "theo": 0.1359, "change": -0.015, "open": 0.13, "high": 0.15, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T15:58:10", "percent_change": -11.1111, "prev_day_close": 0.13499999511987}, {"option": "GOOGL260814P00445000", "bid": 69.4, "bid_size": 10.0, "ask": 73.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0008, "vega": 0.0046, "theta": -0.0475, "rho": -0.002, "theo": 71.4227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.125}, {"option": "GOOGL260814C00450000", "bid": 0.01, "bid_size": 54.0, "ask": 0.17, "ask_size": 63.0, "iv": 0.4467, "open_interest": 72.0, "volume": 7.0, "delta": 0.0118, "gamma": 0.001, "vega": 0.0205, "theta": -0.0362, "rho": 0.0015, "theo": 0.1127, "change": 0.07, "open": 0.11, "high": 0.12, "low": 0.11, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T15:39:37", "percent_change": 140.0, "prev_day_close": 0.0499999988824129}, {"option": "GOOGL260814P00450000", "bid": 74.35, "bid_size": 12.0, "ask": 78.25, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0005, "vega": 0.0018, "theta": -0.0456, "rho": -0.002, "theo": 76.4208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.0}, {"option": "GOOGL260814C00455000", "bid": 0.02, "bid_size": 58.0, "ask": 0.16, "ask_size": 73.0, "iv": 0.4698, "open_interest": 271.0, "volume": 3.0, "delta": 0.0099, "gamma": 0.0008, "vega": 0.0176, "theta": -0.0317, "rho": 0.0012, "theo": 0.0952, "change": 0.005, "open": 0.14, "high": 0.16, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T12:41:07", "percent_change": 5.88236, "prev_day_close": 0.084999998100102}, {"option": "GOOGL260814P00455000", "bid": 79.4, "bid_size": 3.0, "ask": 83.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0003, "vega": 0.0016, "theta": -0.0442, "rho": -0.002, "theo": 81.4192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.0}, {"option": "GOOGL260814C00460000", "bid": 0.01, "bid_size": 33.0, "ask": 0.14, "ask_size": 116.0, "iv": 0.4821, "open_interest": 19.0, "volume": 2.0, "delta": 0.0084, "gamma": 0.0007, "vega": 0.0153, "theta": -0.0281, "rho": 0.001, "theo": 0.0818, "change": 0.055, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T10:14:19", "percent_change": 64.7059, "prev_day_close": 0.084999998100102}, {"option": "GOOGL260814P00460000", "bid": 84.5, "bid_size": 5.0, "ask": 88.25, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0436, "rho": 0.0, "theo": 86.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.150001525879}, {"option": "GOOGL260814C00465000", "bid": 0.02, "bid_size": 32.0, "ask": 0.14, "ask_size": 67.0, "iv": 0.5078, "open_interest": 182.0, "volume": 9.0, "delta": 0.0073, "gamma": 0.0006, "vega": 0.0134, "theta": -0.0252, "rho": 0.0009, "theo": 0.0714, "change": 0.055, "open": 0.13, "high": 0.14, "low": 0.07, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T12:25:33", "percent_change": 64.7059, "prev_day_close": 0.084999998100102}, {"option": "GOOGL260814P00465000", "bid": 89.4, "bid_size": 10.0, "ask": 93.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0, "theta": -0.0436, "rho": 0.0, "theo": 91.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.075000762939}, {"option": "GOOGL260814C00470000", "bid": 0.02, "bid_size": 54.0, "ask": 0.13, "ask_size": 87.0, "iv": 0.5257, "open_interest": 16.0, "volume": 1.0, "delta": 0.0064, "gamma": 0.0005, "vega": 0.0119, "theta": -0.0229, "rho": 0.0008, "theo": 0.0632, "change": 0.045, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T10:23:16", "percent_change": 52.9412, "prev_day_close": 0.084999998100102}, {"option": "GOOGL260814P00470000", "bid": 94.4, "bid_size": 12.0, "ask": 98.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0436, "rho": 0.0, "theo": 96.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.049999237061}, {"option": "GOOGL260814C00475000", "bid": 0.01, "bid_size": 51.0, "ask": 0.1, "ask_size": 105.0, "iv": 0.5288, "open_interest": 14.0, "volume": 19.0, "delta": 0.0056, "gamma": 0.0005, "vega": 0.0106, "theta": -0.021, "rho": 0.0007, "theo": 0.0567, "change": -0.05, "open": 0.02, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T10:37:48", "percent_change": -62.5, "prev_day_close": 0.0800000028684735}, {"option": "GOOGL260814P00475000", "bid": 99.4, "bid_size": 11.0, "ask": 103.15, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0436, "rho": 0.0, "theo": 101.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.0}, {"option": "GOOGL260814C00480000", "bid": 0.03, "bid_size": 13.0, "ask": 0.1, "ask_size": 68.0, "iv": 0.5591, "open_interest": 27.0, "volume": 18.0, "delta": 0.005, "gamma": 0.0004, "vega": 0.0096, "theta": -0.0194, "rho": 0.0006, "theo": 0.0515, "change": -0.02, "open": 0.03, "high": 0.11, "low": 0.03, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T11:51:08", "percent_change": -25.0, "prev_day_close": 0.0800000028684735}, {"option": "GOOGL260814P00480000", "bid": 104.35, "bid_size": 1.0, "ask": 108.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0436, "rho": 0.0, "theo": 106.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.049999237061}, {"option": "GOOGL260814C00485000", "bid": 0.01, "bid_size": 42.0, "ask": 0.12, "ask_size": 59.0, "iv": 0.5794, "open_interest": 23.0, "volume": 6.0, "delta": 0.0045, "gamma": 0.0004, "vega": 0.0088, "theta": -0.0181, "rho": 0.0006, "theo": 0.0472, "change": -0.065, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T10:14:13", "percent_change": -68.4211, "prev_day_close": 0.0949999978765845}, {"option": "GOOGL260814P00485000", "bid": 109.4, "bid_size": 2.0, "ask": 113.15, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0436, "rho": 0.0, "theo": 111.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.049999237061}, {"option": "GOOGL260814C00490000", "bid": 0.01, "bid_size": 199.0, "ask": 0.1, "ask_size": 88.0, "iv": 0.5891, "open_interest": 57.0, "volume": 12.0, "delta": 0.0041, "gamma": 0.0003, "vega": 0.0081, "theta": -0.017, "rho": 0.0005, "theo": 0.0437, "change": 0.02, "open": 0.03, "high": 0.1, "low": 0.03, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T10:36:57", "percent_change": 25.0, "prev_day_close": 0.0800000028684735}, {"option": "GOOGL260814P00490000", "bid": 114.4, "bid_size": 14.0, "ask": 118.15, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0436, "rho": 0.0, "theo": 116.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.0}, {"option": "GOOGL260814C00495000", "bid": 0.01, "bid_size": 92.0, "ask": 0.13, "ask_size": 75.0, "iv": 0.6243, "open_interest": 16.0, "volume": 1.0, "delta": 0.0038, "gamma": 0.0003, "vega": 0.0075, "theta": -0.016, "rho": 0.0005, "theo": 0.0407, "change": -0.04, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T10:13:56", "percent_change": -80.0, "prev_day_close": 0.0500000016763806}, {"option": "GOOGL260814P00495000", "bid": 119.4, "bid_size": 2.0, "ask": 123.15, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0436, "rho": 0.0, "theo": 121.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.150001525879}, {"option": "GOOGL260814C00500000", "bid": 0.01, "bid_size": 108.0, "ask": 0.04, "ask_size": 40.0, "iv": 0.5818, "open_interest": 198.0, "volume": 52.0, "delta": 0.0035, "gamma": 0.0003, "vega": 0.0069, "theta": -0.0152, "rho": 0.0004, "theo": 0.0382, "change": -0.225, "open": 0.03, "high": 0.04, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:49:19", "percent_change": -88.2353, "prev_day_close": 0.254999995231628}, {"option": "GOOGL260814P00500000", "bid": 124.4, "bid_size": 13.0, "ask": 128.15, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0436, "rho": 0.0, "theo": 126.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.974998474121}, {"option": "GOOGL260814C00505000", "bid": 0.01, "bid_size": 13.0, "ask": 0.06, "ask_size": 77.0, "iv": 0.6187, "open_interest": 168.0, "volume": 11.0, "delta": 0.0032, "gamma": 0.0002, "vega": 0.0065, "theta": -0.0145, "rho": 0.0004, "theo": 0.036, "change": -0.255, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T11:26:07", "percent_change": -89.4737, "prev_day_close": 0.284999996423721}, {"option": "GOOGL260814P00505000", "bid": 129.4, "bid_size": 2.0, "ask": 133.15, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0436, "rho": 0.0, "theo": 131.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.699996948242}, {"option": "GOOGL260814C00510000", "bid": 0.01, "bid_size": 15.0, "ask": 0.06, "ask_size": 52.0, "iv": 0.6368, "open_interest": 4.0, "volume": 2.0, "delta": 0.003, "gamma": 0.0002, "vega": 0.0061, "theta": -0.0139, "rho": 0.0004, "theo": 0.0341, "change": -0.975, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T10:36:51", "percent_change": -90.6977, "prev_day_close": 1.07500004768372}, {"option": "GOOGL260814P00510000", "bid": 134.4, "bid_size": 2.0, "ask": 138.15, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0436, "rho": 0.0, "theo": 136.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.0}, {"option": "GOOGL260814C00515000", "bid": 0.01, "bid_size": 13.0, "ask": 0.06, "ask_size": 65.0, "iv": 0.6546, "open_interest": 2.0, "volume": 8.0, "delta": 0.0028, "gamma": 0.0002, "vega": 0.0057, "theta": -0.0133, "rho": 0.0004, "theo": 0.0323, "change": -1.045, "open": 0.08, "high": 0.1, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T12:42:41", "percent_change": -97.2093, "prev_day_close": 1.07500004768372}, {"option": "GOOGL260814P00515000", "bid": 139.4, "bid_size": 2.0, "ask": 143.15, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0436, "rho": 0.0, "theo": 141.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.074996948242}, {"option": "GOOGL260814C00520000", "bid": 0.01, "bid_size": 11.0, "ask": 0.05, "ask_size": 53.0, "iv": 0.6627, "open_interest": 44.0, "volume": 12.0, "delta": 0.0026, "gamma": 0.0002, "vega": 0.0054, "theta": -0.0128, "rho": 0.0003, "theo": 0.0308, "change": -0.365, "open": 0.07, "high": 0.07, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T13:52:55", "percent_change": -94.8052, "prev_day_close": 0.384999990463257}, {"option": "GOOGL260814P00520000", "bid": 144.5, "bid_size": 10.0, "ask": 148.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0436, "rho": 0.0, "theo": 146.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.050003051758}, {"option": "GOOGL260814C00525000", "bid": 0.01, "bid_size": 10.0, "ask": 0.05, "ask_size": 110.0, "iv": 0.68, "open_interest": 133.0, "volume": 50.0, "delta": 0.0025, "gamma": 0.0002, "vega": 0.0051, "theta": -0.0124, "rho": 0.0003, "theo": 0.0294, "change": -0.08, "open": 0.08, "high": 0.08, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:54:47", "percent_change": -80.0, "prev_day_close": 0.100000001490116}, {"option": "GOOGL260814P00525000", "bid": 149.35, "bid_size": 1.0, "ask": 153.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0436, "rho": 0.0, "theo": 151.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.099998474121}, {"option": "GOOGL260814C00530000", "bid": 0.01, "bid_size": 2.0, "ask": 0.02, "ask_size": 9.0, "iv": 0.6565, "open_interest": 30.0, "volume": 3.0, "delta": 0.0024, "gamma": 0.0002, "vega": 0.0048, "theta": -0.0119, "rho": 0.0003, "theo": 0.0282, "change": -0.735, "open": 0.01, "high": 0.12, "low": 0.01, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T15:49:03", "percent_change": -85.9649, "prev_day_close": 0.855000019073486}, {"option": "GOOGL260814P00530000", "bid": 154.4, "bid_size": 12.0, "ask": 158.15, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0436, "rho": 0.0, "theo": 156.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.674995422363}, {"option": "GOOGL260814C00535000", "bid": 0.0, "bid_size": 0.0, "ask": 0.63, "ask_size": 22.0, "iv": 0.9233, "open_interest": 85.0, "volume": 2.0, "delta": 0.0022, "gamma": 0.0001, "vega": 0.0046, "theta": -0.0115, "rho": 0.0003, "theo": 0.027, "change": -1.045, "open": 0.13, "high": 0.13, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T12:00:46", "percent_change": -98.1221, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260814P00535000", "bid": 159.4, "bid_size": 11.0, "ask": 163.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0436, "rho": 0.0, "theo": 161.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.050003051758}, {"option": "GOOGL260814C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 96.0, "iv": 1.0205, "open_interest": 1.0, "volume": 2.0, "delta": 0.0021, "gamma": 0.0001, "vega": 0.0043, "theta": -0.0111, "rho": 0.0003, "theo": 0.0259, "change": -1.045, "open": 0.13, "high": 0.13, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T12:13:14", "percent_change": -98.1221, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260814P00540000", "bid": 164.4, "bid_size": 1.0, "ask": 168.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0436, "rho": 0.0, "theo": 166.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.050003051758}, {"option": "GOOGL260814C00545000", "bid": 0.0, "bid_size": 0.0, "ask": 1.03, "ask_size": 37.0, "iv": 1.0316, "open_interest": 6.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0001, "vega": 0.0041, "theta": -0.0108, "rho": 0.0002, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-07-27T14:52:54", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "GOOGL260814P00545000", "bid": 169.35, "bid_size": 10.0, "ask": 173.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0436, "rho": 0.0, "theo": 171.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.674995422363}, {"option": "GOOGL260814C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 1.0, "iv": 0.8533, "open_interest": 6.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0001, "vega": 0.0039, "theta": -0.0104, "rho": 0.0002, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-07-22T14:05:27", "percent_change": 0.0, "prev_day_close": 0.9200000166893}, {"option": "GOOGL260814P00550000", "bid": 174.4, "bid_size": 13.0, "ask": 178.15, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0436, "rho": 0.0, "theo": 176.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.050003051758}, {"option": "GOOGL260817C00275000", "bid": 96.9, "bid_size": 1.0, "ask": 101.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0003, "vega": 0.0094, "theta": -0.0045, "rho": 0.1046, "theo": 99.1022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GOOGL260817P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 8.0, "iv": 0.9305, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0003, "vega": 0.0094, "theta": -0.0177, "rho": -0.0006, "theo": 0.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GOOGL260817C00280000", "bid": 92.0, "bid_size": 1.0, "ask": 96.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.995, "gamma": 0.0003, "vega": 0.0109, "theta": -0.0073, "rho": 0.1064, "theo": 94.1194, "change": 90.81, "open": 90.99, "high": 90.99, "low": 90.81, "tick": "down", "last_trade_price": 90.81, "last_trade_time": "2026-08-03T10:10:59", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GOOGL260817P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 2.0, "iv": 0.8856, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0003, "vega": 0.0109, "theta": -0.0198, "rho": -0.0007, "theo": 0.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GOOGL260817C00285000", "bid": 87.05, "bid_size": 1.0, "ask": 91.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.994, "gamma": 0.0004, "vega": 0.0127, "theta": -0.0105, "rho": 0.1082, "theo": 89.1387, "change": 85.8, "open": 86.0, "high": 86.0, "low": 85.8, "tick": "down", "last_trade_price": 85.8, "last_trade_time": "2026-08-03T10:10:59", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GOOGL260817P00285000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 1.0, "iv": 0.8405, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0004, "vega": 0.0127, "theta": -0.0223, "rho": -0.0008, "theo": 0.0782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GOOGL260817C00290000", "bid": 81.95, "bid_size": 2.0, "ask": 86.25, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0005, "vega": 0.0149, "theta": -0.0142, "rho": 0.1099, "theo": 84.1609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GOOGL260817P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 8.0, "iv": 0.7967, "open_interest": 0.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0005, "vega": 0.0149, "theta": -0.0254, "rho": -0.001, "theo": 0.092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GOOGL260817C00295000", "bid": 76.95, "bid_size": 1.0, "ask": 81.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0006, "vega": 0.0178, "theta": -0.0186, "rho": 0.1116, "theo": 79.187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GOOGL260817P00295000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 11.0, "iv": 0.7533, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0006, "vega": 0.0178, "theta": -0.0292, "rho": -0.0012, "theo": 0.1098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GOOGL260817C00300000", "bid": 72.0, "bid_size": 8.0, "ask": 76.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9892, "gamma": 0.0008, "vega": 0.0213, "theta": -0.024, "rho": 0.1132, "theo": 74.2186, "change": 73.65, "open": 73.85, "high": 73.85, "low": 73.65, "tick": "down", "last_trade_price": 73.65, "last_trade_time": "2026-08-03T09:54:31", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GOOGL260817P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 20.0, "iv": 0.4931, "open_interest": 0.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0008, "vega": 0.0213, "theta": -0.0339, "rho": -0.0015, "theo": 0.1331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GOOGL260817C00305000", "bid": 67.15, "bid_size": 1.0, "ask": 71.25, "ask_size": 1.0, "iv": 0.3391, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.001, "vega": 0.0258, "theta": -0.0305, "rho": 0.1148, "theo": 69.2577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GOOGL260817P00305000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 162.0, "iv": 0.4721, "open_interest": 0.0, "volume": 1.0, "delta": -0.0135, "gamma": 0.001, "vega": 0.0259, "theta": -0.0398, "rho": -0.0019, "theo": 0.1639, "change": 0.21, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T15:36:07", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GOOGL260817C00310000", "bid": 62.2, "bid_size": 1.0, "ask": 66.25, "ask_size": 1.0, "iv": 0.4017, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0012, "vega": 0.0316, "theta": -0.0386, "rho": 0.1162, "theo": 64.3076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GOOGL260817P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 44.0, "iv": 0.4411, "open_interest": 0.0, "volume": 1.0, "delta": -0.0171, "gamma": 0.0012, "vega": 0.0316, "theta": -0.0472, "rho": -0.0024, "theo": 0.2055, "change": 0.1, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:41:19", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GOOGL260817C00315000", "bid": 57.25, "bid_size": 1.0, "ask": 61.35, "ask_size": 2.0, "iv": 0.404, "open_interest": 0.0, "volume": 6.0, "delta": 0.9782, "gamma": 0.0016, "vega": 0.0391, "theta": -0.0486, "rho": 0.1174, "theo": 59.3725, "change": 60.43, "open": 60.11, "high": 60.45, "low": 60.11, "tick": "down", "last_trade_price": 60.43, "last_trade_time": "2026-08-03T13:46:02", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GOOGL260817P00315000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 1.0, "iv": 0.4189, "open_interest": 0.0, "volume": 2.0, "delta": -0.0219, "gamma": 0.0016, "vega": 0.0391, "theta": -0.0565, "rho": -0.0031, "theo": 0.262, "change": 0.23, "open": 0.38, "high": 0.38, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-03T14:45:48", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GOOGL260817C00320000", "bid": 52.2, "bid_size": 1.0, "ask": 56.5, "ask_size": 1.0, "iv": 0.386, "open_interest": 0.0, "volume": 8.0, "delta": 0.9716, "gamma": 0.0021, "vega": 0.0486, "theta": -0.0611, "rho": 0.1183, "theo": 54.459, "change": 55.54, "open": 55.21, "high": 55.55, "low": 54.84, "tick": "no_change", "last_trade_price": 55.54, "last_trade_time": "2026-08-03T13:46:02", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GOOGL260817P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 63.0, "iv": 0.4106, "open_interest": 0.0, "volume": 1.0, "delta": -0.0284, "gamma": 0.0021, "vega": 0.0486, "theta": -0.0684, "rho": -0.004, "theo": 0.3404, "change": 0.28, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-08-03T15:56:11", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GOOGL260817C00325000", "bid": 47.45, "bid_size": 1.0, "ask": 51.65, "ask_size": 1.0, "iv": 0.3706, "open_interest": 0.0, "volume": 24.0, "delta": 0.9626, "gamma": 0.0027, "vega": 0.0609, "theta": -0.0767, "rho": 0.1189, "theo": 49.5766, "change": 49.96, "open": 50.25, "high": 50.85, "low": 49.91, "tick": "down", "last_trade_price": 49.96, "last_trade_time": "2026-08-03T14:08:01", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GOOGL260817P00325000", "bid": 0.31, "bid_size": 14.0, "ask": 0.66, "ask_size": 96.0, "iv": 0.4169, "open_interest": 0.0, "volume": 15.0, "delta": -0.0374, "gamma": 0.0027, "vega": 0.0609, "theta": -0.0834, "rho": -0.0053, "theo": 0.4498, "change": 0.46, "open": 0.55, "high": 0.55, "low": 0.4, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-08-03T15:11:56", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GOOGL260817C00330000", "bid": 42.5, "bid_size": 1.0, "ask": 46.7, "ask_size": 1.0, "iv": 0.3683, "open_interest": 0.0, "volume": 22.0, "delta": 0.9504, "gamma": 0.0035, "vega": 0.0764, "theta": -0.096, "rho": 0.1191, "theo": 44.7392, "change": 45.17, "open": 45.92, "high": 45.98, "low": 45.11, "tick": "up", "last_trade_price": 45.17, "last_trade_time": "2026-08-03T14:08:01", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GOOGL260817P00330000", "bid": 0.39, "bid_size": 33.0, "ask": 0.89, "ask_size": 20.0, "iv": 0.4013, "open_interest": 0.0, "volume": 0.0, "delta": -0.0497, "gamma": 0.0035, "vega": 0.0766, "theta": -0.1021, "rho": -0.007, "theo": 0.6042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GOOGL260817C00335000", "bid": 37.7, "bid_size": 1.0, "ask": 41.95, "ask_size": 2.0, "iv": 0.3614, "open_interest": 0.0, "volume": 0.0, "delta": 0.9336, "gamma": 0.0046, "vega": 0.0959, "theta": -0.1198, "rho": 0.1185, "theo": 39.9667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GOOGL260817P00335000", "bid": 0.58, "bid_size": 10.0, "ask": 1.15, "ask_size": 1.0, "iv": 0.3877, "open_interest": 0.0, "volume": 12.0, "delta": -0.0665, "gamma": 0.0046, "vega": 0.096, "theta": -0.1253, "rho": -0.0094, "theo": 0.8238, "change": 0.71, "open": 0.66, "high": 0.77, "low": 0.65, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-08-03T14:19:07", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GOOGL260817C00340000", "bid": 33.1, "bid_size": 13.0, "ask": 37.25, "ask_size": 13.0, "iv": 0.3571, "open_interest": 0.0, "volume": 3.0, "delta": 0.9109, "gamma": 0.0059, "vega": 0.1196, "theta": -0.1484, "rho": 0.1171, "theo": 35.2873, "change": 36.61, "open": 30.55, "high": 36.61, "low": 30.45, "tick": "up", "last_trade_price": 36.61, "last_trade_time": "2026-08-03T12:16:13", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GOOGL260817P00340000", "bid": 0.55, "bid_size": 18.0, "ask": 1.71, "ask_size": 90.0, "iv": 0.3709, "open_interest": 0.0, "volume": 19.0, "delta": -0.0893, "gamma": 0.0059, "vega": 0.1197, "theta": -0.1534, "rho": -0.0126, "theo": 1.1367, "change": 1.0, "open": 1.51, "high": 1.51, "low": 0.96, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-03T15:57:10", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GOOGL260817C00345000", "bid": 28.6, "bid_size": 14.0, "ask": 32.7, "ask_size": 25.0, "iv": 0.3513, "open_interest": 0.0, "volume": 143.0, "delta": 0.8805, "gamma": 0.0075, "vega": 0.1476, "theta": -0.1817, "rho": 0.1145, "theo": 30.7387, "change": 30.65, "open": 31.1, "high": 31.1, "low": 30.65, "tick": "down", "last_trade_price": 30.65, "last_trade_time": "2026-08-03T14:11:12", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GOOGL260817P00345000", "bid": 1.27, "bid_size": 13.0, "ask": 2.23, "ask_size": 101.0, "iv": 0.3725, "open_interest": 0.0, "volume": 8.0, "delta": -0.1198, "gamma": 0.0075, "vega": 0.1477, "theta": -0.1861, "rho": -0.0168, "theo": 1.5807, "change": 1.42, "open": 2.03, "high": 2.19, "low": 1.42, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-08-03T15:56:46", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GOOGL260817C00350000", "bid": 24.25, "bid_size": 14.0, "ask": 28.45, "ask_size": 12.0, "iv": 0.3453, "open_interest": 0.0, "volume": 14.0, "delta": 0.8409, "gamma": 0.0094, "vega": 0.1789, "theta": -0.2184, "rho": 0.1105, "theo": 26.3686, "change": 26.25, "open": 25.92, "high": 28.38, "low": 25.92, "tick": "down", "last_trade_price": 26.25, "last_trade_time": "2026-08-03T14:10:08", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GOOGL260817P00350000", "bid": 1.83, "bid_size": 5.0, "ask": 3.0, "ask_size": 5.0, "iv": 0.3639, "open_interest": 0.0, "volume": 144.0, "delta": -0.1595, "gamma": 0.0094, "vega": 0.179, "theta": -0.2224, "rho": -0.0222, "theo": 2.2038, "change": 1.93, "open": 3.55, "high": 3.55, "low": 1.87, "tick": "up", "last_trade_price": 1.93, "last_trade_time": "2026-08-03T15:11:56", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GOOGL260817C00355000", "bid": 20.1, "bid_size": 1.0, "ask": 24.25, "ask_size": 12.0, "iv": 0.3406, "open_interest": 0.0, "volume": 4.0, "delta": 0.7909, "gamma": 0.0113, "vega": 0.2116, "theta": -0.2564, "rho": 0.1049, "theo": 22.2335, "change": 23.4, "open": 20.05, "high": 23.4, "low": 18.03, "tick": "up", "last_trade_price": 23.4, "last_trade_time": "2026-08-03T11:51:09", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GOOGL260817P00355000", "bid": 2.72, "bid_size": 9.0, "ask": 3.85, "ask_size": 109.0, "iv": 0.355, "open_interest": 0.0, "volume": 38.0, "delta": -0.2097, "gamma": 0.0114, "vega": 0.2118, "theta": -0.26, "rho": -0.0291, "theo": 3.0627, "change": 3.0, "open": 5.4, "high": 5.4, "low": 2.74, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-03T15:56:56", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GOOGL260817C00360000", "bid": 16.3, "bid_size": 14.0, "ask": 20.4, "ask_size": 15.0, "iv": 0.3355, "open_interest": 0.0, "volume": 10.0, "delta": 0.7302, "gamma": 0.0133, "vega": 0.2428, "theta": -0.292, "rho": 0.0977, "theo": 18.394, "change": 15.76, "open": 16.83, "high": 17.71, "low": 15.76, "tick": "down", "last_trade_price": 15.76, "last_trade_time": "2026-08-03T11:18:29", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GOOGL260817P00360000", "bid": 3.45, "bid_size": 50.0, "ask": 4.95, "ask_size": 119.0, "iv": 0.3448, "open_interest": 0.0, "volume": 37.0, "delta": -0.2707, "gamma": 0.0134, "vega": 0.243, "theta": -0.2954, "rho": -0.0372, "theo": 4.2186, "change": 4.25, "open": 7.5, "high": 7.5, "low": 3.75, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-08-03T15:59:06", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GOOGL260817C00365000", "bid": 13.5, "bid_size": 12.0, "ask": 16.4, "ask_size": 9.0, "iv": 0.3303, "open_interest": 0.0, "volume": 12.0, "delta": 0.6598, "gamma": 0.015, "vega": 0.2688, "theta": -0.3212, "rho": 0.0889, "theo": 14.9088, "change": 15.5, "open": 11.3, "high": 16.05, "low": 10.95, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-08-03T12:01:36", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GOOGL260817P00365000", "bid": 3.9, "bid_size": 32.0, "ask": 7.75, "ask_size": 15.0, "iv": 0.337, "open_interest": 0.0, "volume": 13.0, "delta": -0.3416, "gamma": 0.015, "vega": 0.2692, "theta": -0.3244, "rho": -0.0462, "theo": 5.7306, "change": 5.35, "open": 8.0, "high": 8.13, "low": 5.35, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-08-03T12:35:59", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GOOGL260817C00370000", "bid": 10.2, "bid_size": 19.0, "ask": 13.3, "ask_size": 15.0, "iv": 0.3358, "open_interest": 0.0, "volume": 33.0, "delta": 0.5819, "gamma": 0.0161, "vega": 0.2861, "theta": -0.3397, "rho": 0.0788, "theo": 11.8267, "change": 12.75, "open": 7.15, "high": 13.47, "low": 7.15, "tick": "up", "last_trade_price": 12.75, "last_trade_time": "2026-08-03T15:52:28", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GOOGL260817P00370000", "bid": 6.65, "bid_size": 13.0, "ask": 8.85, "ask_size": 66.0, "iv": 0.3333, "open_interest": 0.0, "volume": 68.0, "delta": -0.42, "gamma": 0.0162, "vega": 0.2862, "theta": -0.3429, "rho": -0.0558, "theo": 7.6488, "change": 7.35, "open": 10.45, "high": 10.57, "low": 7.22, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-08-03T15:55:17", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GOOGL260817C00375000", "bid": 7.6, "bid_size": 32.0, "ask": 10.75, "ask_size": 23.0, "iv": 0.3236, "open_interest": 0.0, "volume": 66.0, "delta": 0.5, "gamma": 0.0166, "vega": 0.2922, "theta": -0.3449, "rho": 0.068, "theo": 9.1796, "change": 9.0, "open": 5.45, "high": 10.1, "low": 5.45, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-08-03T15:57:25", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GOOGL260817P00375000", "bid": 9.0, "bid_size": 7.0, "ask": 10.6, "ask_size": 4.0, "iv": 0.3202, "open_interest": 0.0, "volume": 64.0, "delta": -0.5027, "gamma": 0.0167, "vega": 0.2919, "theta": -0.3481, "rho": -0.0654, "theo": 10.005, "change": 10.15, "open": 9.62, "high": 10.85, "low": 9.42, "tick": "up", "last_trade_price": 10.15, "last_trade_time": "2026-08-03T15:57:54", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GOOGL260817C00380000", "bid": 5.2, "bid_size": 51.0, "ask": 8.85, "ask_size": 11.0, "iv": 0.3275, "open_interest": 0.0, "volume": 51.0, "delta": 0.4182, "gamma": 0.0163, "vega": 0.2862, "theta": -0.336, "rho": 0.0571, "theo": 6.977, "change": 7.19, "open": 4.0, "high": 8.5, "low": 4.0, "tick": "down", "last_trade_price": 7.19, "last_trade_time": "2026-08-03T14:18:56", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GOOGL260817P00380000", "bid": 10.9, "bid_size": 13.0, "ask": 14.3, "ask_size": 10.0, "iv": 0.3211, "open_interest": 0.0, "volume": 5.0, "delta": -0.5853, "gamma": 0.0165, "vega": 0.2852, "theta": -0.3393, "rho": -0.0721, "theo": 12.8098, "change": 12.02, "open": 11.77, "high": 12.02, "low": 11.77, "tick": "up", "last_trade_price": 12.02, "last_trade_time": "2026-08-03T11:50:23", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GOOGL260817C00385000", "bid": 4.1, "bid_size": 20.0, "ask": 7.2, "ask_size": 28.0, "iv": 0.3412, "open_interest": 0.0, "volume": 42.0, "delta": 0.3409, "gamma": 0.0153, "vega": 0.2691, "theta": -0.3147, "rho": 0.0467, "theo": 5.2045, "change": 5.75, "open": 4.0, "high": 6.2, "low": 3.6, "tick": "no_change", "last_trade_price": 5.75, "last_trade_time": "2026-08-03T15:12:00", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GOOGL260817P00385000", "bid": 14.35, "bid_size": 10.0, "ask": 18.1, "ask_size": 15.0, "iv": 0.3322, "open_interest": 0.0, "volume": 0.0, "delta": -0.6637, "gamma": 0.0156, "vega": 0.2667, "theta": -0.318, "rho": -0.0789, "theo": 16.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GOOGL260817C00390000", "bid": 3.25, "bid_size": 37.0, "ask": 4.95, "ask_size": 37.0, "iv": 0.3371, "open_interest": 0.0, "volume": 148.0, "delta": 0.2715, "gamma": 0.0138, "vega": 0.2437, "theta": -0.2843, "rho": 0.0372, "theo": 3.8254, "change": 4.15, "open": 3.01, "high": 4.45, "low": 2.78, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-08-03T14:38:58", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GOOGL260817P00390000", "bid": 17.95, "bid_size": 1.0, "ask": 22.1, "ask_size": 10.0, "iv": 0.346, "open_interest": 0.0, "volume": 0.0, "delta": -0.7344, "gamma": 0.0141, "vega": 0.24, "theta": -0.2876, "rho": -0.0833, "theo": 19.6889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GOOGL260817C00395000", "bid": 1.66, "bid_size": 20.0, "ask": 4.55, "ask_size": 45.0, "iv": 0.3385, "open_interest": 0.0, "volume": 8.0, "delta": 0.2121, "gamma": 0.012, "vega": 0.2136, "theta": -0.2491, "rho": 0.0291, "theo": 2.7864, "change": 3.33, "open": 3.1, "high": 3.33, "low": 2.06, "tick": "up", "last_trade_price": 3.33, "last_trade_time": "2026-08-03T12:30:50", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GOOGL260817P00395000", "bid": 21.9, "bid_size": 1.0, "ask": 26.0, "ask_size": 1.0, "iv": 0.3439, "open_interest": 0.0, "volume": 0.0, "delta": -0.795, "gamma": 0.0123, "vega": 0.2083, "theta": -0.2527, "rho": -0.0848, "theo": 23.6725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GOOGL260817C00400000", "bid": 1.58, "bid_size": 56.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.3246, "open_interest": 0.0, "volume": 59.0, "delta": 0.1636, "gamma": 0.01, "vega": 0.1824, "theta": -0.2133, "rho": 0.0225, "theo": 2.0251, "change": 2.16, "open": 2.15, "high": 2.5, "low": 1.33, "tick": "down", "last_trade_price": 2.16, "last_trade_time": "2026-08-03T14:12:18", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GOOGL260817P00400000", "bid": 26.05, "bid_size": 1.0, "ask": 30.2, "ask_size": 1.0, "iv": 0.3284, "open_interest": 0.0, "volume": 60.0, "delta": -0.8449, "gamma": 0.0104, "vega": 0.1748, "theta": -0.2173, "rho": -0.0829, "theo": 27.9385, "change": 27.75, "open": 27.75, "high": 27.75, "low": 27.75, "tick": "up", "last_trade_price": 27.75, "last_trade_time": "2026-08-03T14:07:51", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GOOGL260817C00405000", "bid": 0.94, "bid_size": 2.0, "ask": 2.25, "ask_size": 9.0, "iv": 0.3469, "open_interest": 0.0, "volume": 241.0, "delta": 0.1254, "gamma": 0.0083, "vega": 0.1529, "theta": -0.1799, "rho": 0.0172, "theo": 1.4787, "change": 1.64, "open": 1.8, "high": 1.8, "low": 1.62, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-08-03T14:08:58", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GOOGL260817P00405000", "bid": 30.6, "bid_size": 25.0, "ask": 34.6, "ask_size": 10.0, "iv": 0.3533, "open_interest": 0.0, "volume": 58.0, "delta": -0.8844, "gamma": 0.0086, "vega": 0.1418, "theta": -0.1843, "rho": -0.0773, "theo": 32.4234, "change": 31.95, "open": 31.9, "high": 31.95, "low": 31.9, "tick": "up", "last_trade_price": 31.95, "last_trade_time": "2026-08-03T14:08:59", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GOOGL260817C00410000", "bid": 0.87, "bid_size": 43.0, "ask": 1.3, "ask_size": 1.0, "iv": 0.3458, "open_interest": 0.0, "volume": 25.0, "delta": 0.0962, "gamma": 0.0067, "vega": 0.1267, "theta": -0.1505, "rho": 0.0132, "theo": 1.0912, "change": 1.25, "open": 0.99, "high": 1.32, "low": 0.99, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-08-03T13:10:57", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GOOGL260817P00410000", "bid": 35.05, "bid_size": 1.0, "ask": 39.25, "ask_size": 1.0, "iv": 0.3535, "open_interest": 0.0, "volume": 0.0, "delta": -0.9149, "gamma": 0.0071, "vega": 0.1132, "theta": -0.1551, "rho": -0.068, "theo": 37.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GOOGL260817C00415000", "bid": 0.63, "bid_size": 19.0, "ask": 1.4, "ask_size": 21.0, "iv": 0.373, "open_interest": 0.0, "volume": 5.0, "delta": 0.0741, "gamma": 0.0054, "vega": 0.1045, "theta": -0.1257, "rho": 0.0101, "theo": 0.817, "change": 0.86, "open": 0.86, "high": 0.86, "low": 0.86, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-08-03T09:52:42", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GOOGL260817P00415000", "bid": 39.75, "bid_size": 1.0, "ask": 43.95, "ask_size": 1.0, "iv": 0.3623, "open_interest": 0.0, "volume": 0.0, "delta": -0.938, "gamma": 0.0057, "vega": 0.0912, "theta": -0.1304, "rho": -0.0641, "theo": 41.8296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GOOGL260817C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 1.02, "ask_size": 22.0, "iv": 0.3496, "open_interest": 0.0, "volume": 1.0, "delta": 0.0577, "gamma": 0.0043, "vega": 0.0863, "theta": -0.1052, "rho": 0.0079, "theo": 0.6219, "change": 0.61, "open": 0.61, "high": 0.61, "low": 0.61, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-08-03T12:09:35", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GOOGL260817P00420000", "bid": 44.6, "bid_size": 1.0, "ask": 48.8, "ask_size": 1.0, "iv": 0.3748, "open_interest": 0.0, "volume": 0.0, "delta": -0.9556, "gamma": 0.0047, "vega": 0.0694, "theta": -0.1089, "rho": -0.0574, "theo": 46.6728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GOOGL260821C00100000", "bid": 272.0, "bid_size": 1.0, "ask": 275.9, "ask_size": 1.0, "iv": 1.9985, "open_interest": 132.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0546, "theo": 273.8511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 234.56, "last_trade_time": "2026-07-30T15:49:58", "percent_change": 0.0, "prev_day_close": 257.474998474121}, {"option": "GOOGL260821P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.9518, "open_interest": 295.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0007, "theta": -0.0031, "rho": 0.0, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-07-30T15:02:58", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "GOOGL260821C00105000", "bid": 267.2, "bid_size": 1.0, "ask": 270.85, "ask_size": 1.0, "iv": 2.1797, "open_interest": 4.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0573, "theo": 268.8631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 229.58, "last_trade_time": "2026-07-30T15:49:58", "percent_change": 0.0, "prev_day_close": 252.674995422363}, {"option": "GOOGL260821P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 19.0, "iv": 2.8849, "open_interest": 91.0, "volume": 12.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.0032, "rho": 0.0, "theo": 0.0092, "change": 0.0, "open": 0.19, "high": 0.19, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:21:43", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "GOOGL260821C00110000", "bid": 262.15, "bid_size": 1.0, "ask": 265.85, "ask_size": 1.0, "iv": 2.0801, "open_interest": 1.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.06, "theo": 263.8752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 239.19, "last_trade_time": "2026-07-31T11:33:09", "percent_change": 0.0, "prev_day_close": 247.449996948242}, {"option": "GOOGL260821P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.8146, "open_interest": 398.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0008, "theta": -0.0032, "rho": 0.0, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-06-23T15:53:48", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GOOGL260821C00115000", "bid": 257.15, "bid_size": 1.0, "ask": 260.95, "ask_size": 1.0, "iv": 2.0312, "open_interest": 4.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0628, "theo": 258.8872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 234.21, "last_trade_time": "2026-07-31T11:33:09", "percent_change": 0.0, "prev_day_close": 242.5}, {"option": "GOOGL260821P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.7507, "open_interest": 560.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0008, "theta": -0.0032, "rho": -0.0001, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-06-29T11:19:43", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GOOGL260821C00120000", "bid": 252.15, "bid_size": 1.0, "ask": 255.85, "ask_size": 1.0, "iv": 1.8898, "open_interest": 41.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.0655, "theo": 253.8994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 214.72, "last_trade_time": "2026-07-30T15:21:08", "percent_change": 0.0, "prev_day_close": 237.5}, {"option": "GOOGL260821P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.6895, "open_interest": 128.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0009, "theta": -0.0033, "rho": -0.0001, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-07-15T10:23:43", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GOOGL260821C00125000", "bid": 247.25, "bid_size": 1.0, "ask": 250.9, "ask_size": 1.0, "iv": 1.9335, "open_interest": 24.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.0682, "theo": 248.9115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 209.74, "last_trade_time": "2026-07-30T15:21:08", "percent_change": 0.0, "prev_day_close": 232.550003051758}, {"option": "GOOGL260821P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 2.5093, "open_interest": 27.0, "volume": 6.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0009, "theta": -0.0034, "rho": -0.0001, "theo": 0.0099, "change": -0.675, "open": 0.19, "high": 0.19, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:13:06", "percent_change": -98.5401, "prev_day_close": 0.685000002384186}, {"option": "GOOGL260821C00130000", "bid": 242.25, "bid_size": 1.0, "ask": 245.9, "ask_size": 1.0, "iv": 1.8111, "open_interest": 2.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.0709, "theo": 243.9237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.67, "last_trade_time": "2025-12-31T10:17:18", "percent_change": 0.0, "prev_day_close": 227.5}, {"option": "GOOGL260821P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 2.4253, "open_interest": 120.0, "volume": 2.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.001, "theta": -0.0034, "rho": -0.0001, "theo": 0.0102, "change": 0.0, "open": 0.18, "high": 0.18, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T11:32:17", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "GOOGL260821C00135000", "bid": 237.25, "bid_size": 1.0, "ask": 240.9, "ask_size": 1.0, "iv": 1.7291, "open_interest": 12.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.0737, "theo": 238.9359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 181.8, "last_trade_time": "2026-07-24T10:49:17", "percent_change": 0.0, "prev_day_close": 222.574996948242}, {"option": "GOOGL260821P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1.0, "iv": 1.5443, "open_interest": 503.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.001, "theta": -0.0035, "rho": -0.0001, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-07-21T14:22:43", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "GOOGL260821C00140000", "bid": 232.25, "bid_size": 1.0, "ask": 236.0, "ask_size": 1.0, "iv": 1.692, "open_interest": 12.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": 0.0764, "theo": 233.9482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 193.43, "last_trade_time": "2026-07-30T14:36:01", "percent_change": 0.0, "prev_day_close": 217.550003051758}, {"option": "GOOGL260821P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 1.745, "open_interest": 398.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0011, "theta": -0.0036, "rho": -0.0001, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-28T10:43:07", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "GOOGL260821C00145000", "bid": 227.1, "bid_size": 1.0, "ask": 230.95, "ask_size": 1.0, "iv": 1.5697, "open_interest": 23.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.0791, "theo": 228.9605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 204.39, "last_trade_time": "2026-07-31T11:33:34", "percent_change": 0.0, "prev_day_close": 212.550003051758}, {"option": "GOOGL260821P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 2.1922, "open_interest": 1134.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0012, "theta": -0.0037, "rho": -0.0001, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T10:11:23", "percent_change": 0.0, "prev_day_close": 0.785000026226044}, {"option": "GOOGL260821C00150000", "bid": 222.2, "bid_size": 1.0, "ask": 225.95, "ask_size": 1.0, "iv": 1.5811, "open_interest": 874.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.0819, "theo": 223.9729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 199.39, "last_trade_time": "2026-07-31T11:33:34", "percent_change": 0.0, "prev_day_close": 207.550003051758}, {"option": "GOOGL260821P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 8.0, "iv": 1.2738, "open_interest": 2056.0, "volume": 1.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0012, "theta": -0.0038, "rho": -0.0001, "theo": 0.0117, "change": -0.04, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T12:49:13", "percent_change": -80.0, "prev_day_close": 0.0500000007450581}, {"option": "GOOGL260821C00155000", "bid": 217.25, "bid_size": 1.0, "ask": 220.95, "ask_size": 1.0, "iv": 1.5098, "open_interest": 31.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.0846, "theo": 218.9853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 179.63, "last_trade_time": "2026-07-30T14:48:31", "percent_change": 0.0, "prev_day_close": 202.625}, {"option": "GOOGL260821P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 5.0, "iv": 1.5681, "open_interest": 70.0, "volume": 1.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0013, "theta": -0.004, "rho": -0.0001, "theo": 0.0122, "change": -0.025, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T12:49:13", "percent_change": -17.2414, "prev_day_close": 0.144999995827675}, {"option": "GOOGL260821C00160000", "bid": 212.25, "bid_size": 1.0, "ask": 215.95, "ask_size": 1.0, "iv": 1.4773, "open_interest": 103.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0014, "theta": 0.0, "rho": 0.0873, "theo": 213.9978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.71, "last_trade_time": "2026-07-30T15:50:23", "percent_change": 0.0, "prev_day_close": 197.625}, {"option": "GOOGL260821P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 7.0, "iv": 1.1874, "open_interest": 832.0, "volume": 2.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0014, "theta": -0.0041, "rho": -0.0001, "theo": 0.0128, "change": -0.025, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:10:47", "percent_change": -71.4286, "prev_day_close": 0.0350000001490116}, {"option": "GOOGL260821C00165000", "bid": 207.25, "bid_size": 1.0, "ask": 211.05, "ask_size": 1.0, "iv": 1.3707, "open_interest": 45.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0015, "theta": 0.0, "rho": 0.09, "theo": 209.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.72, "last_trade_time": "2026-07-30T15:50:23", "percent_change": 0.0, "prev_day_close": 192.625}, {"option": "GOOGL260821P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 1.1826, "open_interest": 818.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0015, "theta": -0.0043, "rho": -0.0001, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T15:26:58", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "GOOGL260821C00170000", "bid": 202.25, "bid_size": 1.0, "ask": 206.0, "ask_size": 2.0, "iv": 1.302, "open_interest": 59.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0016, "theta": 0.0, "rho": 0.0927, "theo": 204.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 186.19, "last_trade_time": "2026-07-31T14:43:33", "percent_change": 0.0, "prev_day_close": 187.675003051758}, {"option": "GOOGL260821P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 6.0, "iv": 1.1062, "open_interest": 721.0, "volume": 1.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0016, "theta": -0.0045, "rho": -0.0001, "theo": 0.0142, "change": -0.015, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T12:01:12", "percent_change": -42.8571, "prev_day_close": 0.0350000001490116}, {"option": "GOOGL260821C00175000", "bid": 197.35, "bid_size": 1.0, "ask": 201.0, "ask_size": 1.0, "iv": 1.3479, "open_interest": 79.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0018, "theta": 0.0, "rho": 0.0955, "theo": 199.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 181.19, "last_trade_time": "2026-07-31T14:43:33", "percent_change": 0.0, "prev_day_close": 182.650001525879}, {"option": "GOOGL260821P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.311, "open_interest": 403.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0018, "theta": -0.0048, "rho": -0.0001, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T09:50:55", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOGL260821C00180000", "bid": 192.3, "bid_size": 1.0, "ask": 196.1, "ask_size": 1.0, "iv": 1.2875, "open_interest": 193.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0019, "theta": 0.0, "rho": 0.0982, "theo": 194.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.95, "last_trade_time": "2026-07-23T15:32:27", "percent_change": 0.0, "prev_day_close": 177.674995422363}, {"option": "GOOGL260821P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.0297, "open_interest": 185.0, "volume": 300.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0019, "theta": -0.005, "rho": -0.0001, "theo": 0.016, "change": -0.23, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T13:24:12", "percent_change": -92.0, "prev_day_close": 0.25}, {"option": "GOOGL260821C00185000", "bid": 187.3, "bid_size": 1.0, "ask": 191.05, "ask_size": 1.0, "iv": 1.2282, "open_interest": 116.0, "volume": 5.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0021, "theta": 0.0, "rho": 0.1009, "theo": 189.0617, "change": 10.725, "open": 183.45, "high": 183.45, "low": 183.45, "tick": "up", "last_trade_price": 183.45, "last_trade_time": "2026-08-03T10:40:24", "percent_change": 6.20929, "prev_day_close": 172.724998474121}, {"option": "GOOGL260821P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1.0, "iv": 1.115, "open_interest": 616.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0021, "theta": -0.0053, "rho": -0.0001, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-07-31T14:28:57", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "GOOGL260821C00190000", "bid": 182.25, "bid_size": 1.0, "ask": 186.05, "ask_size": 2.0, "iv": 1.0841, "open_interest": 254.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0023, "theta": 0.0, "rho": 0.1036, "theo": 184.0749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.2, "last_trade_time": "2026-07-23T09:30:02", "percent_change": 0.0, "prev_day_close": 167.674995422363}, {"option": "GOOGL260821P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 9.0, "iv": 0.9881, "open_interest": 874.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0023, "theta": -0.0056, "rho": -0.0002, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-07-30T15:21:48", "percent_change": 0.0, "prev_day_close": 0.584999978542328}, {"option": "GOOGL260821C00195000", "bid": 177.4, "bid_size": 1.0, "ask": 181.05, "ask_size": 1.0, "iv": 1.171, "open_interest": 115.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0025, "theta": 0.0, "rho": 0.1063, "theo": 179.0881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.22, "last_trade_time": "2026-07-23T11:13:23", "percent_change": 0.0, "prev_day_close": 162.674995422363}, {"option": "GOOGL260821P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.5621, "open_interest": 244.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0025, "theta": -0.006, "rho": -0.0002, "theo": 0.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-31T13:14:14", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260821C00200000", "bid": 172.4, "bid_size": 1.0, "ask": 176.05, "ask_size": 1.0, "iv": 1.1411, "open_interest": 308.0, "volume": 1.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0028, "theta": 0.0, "rho": 0.109, "theo": 174.1016, "change": 15.1, "open": 172.8, "high": 172.8, "low": 172.8, "tick": "up", "last_trade_price": 172.8, "last_trade_time": "2026-08-03T10:04:58", "percent_change": 9.57514, "prev_day_close": 157.699996948242}, {"option": "GOOGL260821P00200000", "bid": 0.01, "bid_size": 1.0, "ask": 0.1, "ask_size": 13.0, "iv": 1.0296, "open_interest": 1012.0, "volume": 29.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0028, "theta": -0.0064, "rho": -0.0002, "theo": 0.0213, "change": -0.01, "open": 0.02, "high": 0.04, "low": 0.02, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:50:44", "percent_change": -20.0, "prev_day_close": 0.0500000007450581}, {"option": "GOOGL260821C00205000", "bid": 167.35, "bid_size": 1.0, "ask": 171.1, "ask_size": 1.0, "iv": 1.0341, "open_interest": 265.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0031, "theta": 0.0, "rho": 0.1118, "theo": 169.1153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.06, "last_trade_time": "2026-07-23T11:36:20", "percent_change": 0.0, "prev_day_close": 152.699996948242}, {"option": "GOOGL260821P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 22.0, "iv": 1.4555, "open_interest": 293.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0031, "theta": -0.0068, "rho": -0.0002, "theo": 0.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-07-23T13:36:14", "percent_change": 0.0, "prev_day_close": 0.485000014305115}, {"option": "GOOGL260821C00210000", "bid": 162.3, "bid_size": 1.0, "ask": 166.1, "ask_size": 2.0, "iv": 0.9798, "open_interest": 314.0, "volume": 2.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0034, "theta": 0.0, "rho": 0.1145, "theo": 164.1292, "change": 18.4, "open": 162.96, "high": 166.0, "low": 162.96, "tick": "up", "last_trade_price": 166.0, "last_trade_time": "2026-08-03T11:44:51", "percent_change": 12.4661, "prev_day_close": 147.599998474121}, {"option": "GOOGL260821P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 15.0, "iv": 0.9362, "open_interest": 601.0, "volume": 4.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0034, "theta": -0.0073, "rho": -0.0002, "theo": 0.025, "change": 0.01, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T10:25:25", "percent_change": 33.3333, "prev_day_close": 0.0299999993294477}, {"option": "GOOGL260821C00215000", "bid": 157.45, "bid_size": 1.0, "ask": 161.1, "ask_size": 1.0, "iv": 1.0104, "open_interest": 154.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0037, "theta": 0.0, "rho": 0.1172, "theo": 159.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.01, "last_trade_time": "2026-07-31T12:28:37", "percent_change": 0.0, "prev_day_close": 142.775001525879}, {"option": "GOOGL260821P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.9099, "open_interest": 429.0, "volume": 1.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0037, "theta": -0.0078, "rho": -0.0003, "theo": 0.0272, "change": -0.02, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T11:47:00", "percent_change": -40.0, "prev_day_close": 0.0500000007450581}, {"option": "GOOGL260821C00220000", "bid": 152.4, "bid_size": 1.0, "ask": 156.2, "ask_size": 1.0, "iv": 0.9617, "open_interest": 340.0, "volume": 1.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0041, "theta": 0.0, "rho": 0.1199, "theo": 154.1577, "change": 18.685, "open": 156.26, "high": 156.26, "low": 156.26, "tick": "up", "last_trade_price": 156.26, "last_trade_time": "2026-08-03T14:41:50", "percent_change": 13.5817, "prev_day_close": 137.574996948242}, {"option": "GOOGL260821P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 8.0, "iv": 1.2914, "open_interest": 1536.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0041, "theta": -0.0084, "rho": -0.0003, "theo": 0.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-07-30T15:21:00", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "GOOGL260821C00225000", "bid": 147.4, "bid_size": 1.0, "ask": 151.2, "ask_size": 1.0, "iv": 0.9136, "open_interest": 285.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0046, "theta": 0.0, "rho": 0.1226, "theo": 149.1725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.1, "last_trade_time": "2026-07-27T11:59:56", "percent_change": 0.0, "prev_day_close": 132.975006103516}, {"option": "GOOGL260821P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.8404, "open_interest": 844.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0046, "theta": -0.009, "rho": -0.0003, "theo": 0.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-07-30T13:46:38", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GOOGL260821C00230000", "bid": 142.4, "bid_size": 1.0, "ask": 146.15, "ask_size": 1.0, "iv": 0.8663, "open_interest": 281.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0051, "theta": 0.0, "rho": 0.1252, "theo": 144.1876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.07, "last_trade_time": "2026-07-31T12:30:25", "percent_change": 0.0, "prev_day_close": 127.625}, {"option": "GOOGL260821P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1.0, "iv": 0.7984, "open_interest": 3837.0, "volume": 2.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0051, "theta": -0.0098, "rho": -0.0004, "theo": 0.0358, "change": 0.08, "open": 0.16, "high": 0.16, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T13:01:09", "percent_change": 200.0, "prev_day_close": 0.0399999991059303}, {"option": "GOOGL260821C00235000", "bid": 137.45, "bid_size": 1.0, "ask": 141.15, "ask_size": 1.0, "iv": 0.863, "open_interest": 175.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0057, "theta": 0.0, "rho": 0.1279, "theo": 139.2032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.08, "last_trade_time": "2026-07-31T12:30:25", "percent_change": 0.0, "prev_day_close": 122.800003051758}, {"option": "GOOGL260821P00235000", "bid": 0.02, "bid_size": 1.0, "ask": 0.09, "ask_size": 12.0, "iv": 0.7812, "open_interest": 727.0, "volume": 3.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0057, "theta": -0.0106, "rho": -0.0004, "theo": 0.0395, "change": -0.035, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T12:29:42", "percent_change": -53.8462, "prev_day_close": 0.0650000004097819}, {"option": "GOOGL260821C00240000", "bid": 132.45, "bid_size": 12.0, "ask": 136.25, "ask_size": 2.0, "iv": 0.8926, "open_interest": 825.0, "volume": 7.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0064, "theta": 0.0, "rho": 0.1306, "theo": 134.2193, "change": 17.205, "open": 135.07, "high": 135.07, "low": 134.62, "tick": "up", "last_trade_price": 134.83, "last_trade_time": "2026-08-03T15:52:47", "percent_change": 14.627, "prev_day_close": 117.625}, {"option": "GOOGL260821P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 6.0, "iv": 0.8028, "open_interest": 1283.0, "volume": 5.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0064, "theta": -0.0115, "rho": -0.0005, "theo": 0.0436, "change": 0.045, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T10:26:10", "percent_change": 81.8182, "prev_day_close": 0.0550000006332994}, {"option": "GOOGL260821C00245000", "bid": 127.4, "bid_size": 1.0, "ask": 131.3, "ask_size": 1.0, "iv": 0.7532, "open_interest": 422.0, "volume": 4.0, "delta": 0.9973, "gamma": 0.0001, "vega": 0.0072, "theta": 0.0, "rho": 0.1333, "theo": 129.236, "change": 17.155, "open": 129.72, "high": 129.83, "low": 129.72, "tick": "up", "last_trade_price": 129.83, "last_trade_time": "2026-08-03T15:52:47", "percent_change": 15.2252, "prev_day_close": 112.674999237061}, {"option": "GOOGL260821P00245000", "bid": 0.01, "bid_size": 13.0, "ask": 0.09, "ask_size": 32.0, "iv": 0.7096, "open_interest": 1006.0, "volume": 12.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0072, "theta": -0.0125, "rho": -0.0006, "theo": 0.0485, "change": -0.015, "open": 0.06, "high": 0.09, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:03:04", "percent_change": -23.0769, "prev_day_close": 0.0650000004097819}, {"option": "GOOGL260821C00250000", "bid": 122.45, "bid_size": 1.0, "ask": 126.2, "ask_size": 1.0, "iv": 0.7509, "open_interest": 676.0, "volume": 4.0, "delta": 0.9969, "gamma": 0.0002, "vega": 0.0081, "theta": 0.0, "rho": 0.1359, "theo": 124.2535, "change": 17.1, "open": 125.69, "high": 125.69, "low": 124.86, "tick": "up", "last_trade_price": 125.0, "last_trade_time": "2026-08-03T15:54:57", "percent_change": 15.848, "prev_day_close": 107.900001525879}, {"option": "GOOGL260821P00250000", "bid": 0.03, "bid_size": 1.0, "ask": 0.09, "ask_size": 30.0, "iv": 0.6912, "open_interest": 6760.0, "volume": 8.0, "delta": -0.0032, "gamma": 0.0002, "vega": 0.0081, "theta": -0.0137, "rho": -0.0006, "theo": 0.0541, "change": -0.01, "open": 0.09, "high": 0.09, "low": 0.03, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:07:36", "percent_change": -16.6667, "prev_day_close": 0.0599999986588955}, {"option": "GOOGL260821C00255000", "bid": 117.5, "bid_size": 3.0, "ask": 121.25, "ask_size": 1.0, "iv": 0.6892, "open_interest": 409.0, "volume": 6.0, "delta": 0.9964, "gamma": 0.0002, "vega": 0.0092, "theta": 0.0, "rho": 0.1385, "theo": 119.2719, "change": 17.325, "open": 120.2, "high": 121.1, "low": 119.97, "tick": "up", "last_trade_price": 120.0, "last_trade_time": "2026-08-03T15:54:57", "percent_change": 16.8736, "prev_day_close": 102.674999237061}, {"option": "GOOGL260821P00255000", "bid": 0.01, "bid_size": 67.0, "ask": 0.25, "ask_size": 234.0, "iv": 0.7204, "open_interest": 3024.0, "volume": 5.0, "delta": -0.0036, "gamma": 0.0002, "vega": 0.0092, "theta": -0.015, "rho": -0.0007, "theo": 0.0605, "change": 0.06, "open": 0.05, "high": 0.13, "low": 0.05, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T12:42:38", "percent_change": 85.7143, "prev_day_close": 0.0700000021606684}, {"option": "GOOGL260821C00260000", "bid": 112.6, "bid_size": 1.0, "ask": 116.25, "ask_size": 1.0, "iv": 0.7143, "open_interest": 1372.0, "volume": 10.0, "delta": 0.9959, "gamma": 0.0002, "vega": 0.0104, "theta": -0.0006, "rho": 0.1412, "theo": 114.2913, "change": 17.81, "open": 115.76, "high": 115.76, "low": 115.76, "tick": "no_change", "last_trade_price": 115.76, "last_trade_time": "2026-08-03T12:11:50", "percent_change": 18.1828, "prev_day_close": 97.9499969482422}, {"option": "GOOGL260821P00260000", "bid": 0.05, "bid_size": 1.0, "ask": 0.29, "ask_size": 298.0, "iv": 0.7107, "open_interest": 3539.0, "volume": 16.0, "delta": -0.0042, "gamma": 0.0002, "vega": 0.0104, "theta": -0.0164, "rho": -0.0008, "theo": 0.0681, "change": -0.035, "open": 0.08, "high": 0.08, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T14:42:25", "percent_change": -36.8421, "prev_day_close": 0.0949999988079071}, {"option": "GOOGL260821C00265000", "bid": 107.55, "bid_size": 1.0, "ask": 111.35, "ask_size": 1.0, "iv": 0.661, "open_interest": 327.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0003, "vega": 0.0118, "theta": -0.003, "rho": 0.1438, "theo": 109.3121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.65, "last_trade_time": "2026-07-31T12:40:52", "percent_change": 0.0, "prev_day_close": 92.7749977111816}, {"option": "GOOGL260821P00265000", "bid": 0.04, "bid_size": 96.0, "ask": 0.12, "ask_size": 142.0, "iv": 0.619, "open_interest": 2729.0, "volume": 69.0, "delta": -0.0048, "gamma": 0.0003, "vega": 0.0119, "theta": -0.0181, "rho": -0.001, "theo": 0.0769, "change": -0.03, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T14:42:25", "percent_change": -30.0, "prev_day_close": 0.0999999977648258}, {"option": "GOOGL260821C00270000", "bid": 102.5, "bid_size": 1.0, "ask": 106.3, "ask_size": 12.0, "iv": 0.5868, "open_interest": 431.0, "volume": 2.0, "delta": 0.9944, "gamma": 0.0003, "vega": 0.0135, "theta": -0.0056, "rho": 0.1463, "theo": 104.3346, "change": 11.015, "open": 95.35, "high": 98.84, "low": 95.35, "tick": "up", "last_trade_price": 98.84, "last_trade_time": "2026-08-03T10:53:09", "percent_change": 12.542, "prev_day_close": 87.8250007629394}, {"option": "GOOGL260821P00270000", "bid": 0.05, "bid_size": 69.0, "ask": 0.13, "ask_size": 143.0, "iv": 0.5965, "open_interest": 1814.0, "volume": 32.0, "delta": -0.0056, "gamma": 0.0003, "vega": 0.0136, "theta": -0.02, "rho": -0.0011, "theo": 0.0875, "change": -0.04, "open": 0.09, "high": 0.13, "low": 0.06, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:15:37", "percent_change": -33.3333, "prev_day_close": 0.120000001043081}, {"option": "GOOGL260821C00275000", "bid": 97.65, "bid_size": 1.0, "ask": 101.3, "ask_size": 12.0, "iv": 0.6218, "open_interest": 283.0, "volume": 9.0, "delta": 0.9935, "gamma": 0.0004, "vega": 0.0155, "theta": -0.0085, "rho": 0.1489, "theo": 99.3591, "change": 18.625, "open": 87.8, "high": 101.5, "low": 87.8, "tick": "up", "last_trade_price": 101.5, "last_trade_time": "2026-08-03T14:57:57", "percent_change": 22.4736, "prev_day_close": 82.875}, {"option": "GOOGL260821P00275000", "bid": 0.05, "bid_size": 78.0, "ask": 0.11, "ask_size": 146.0, "iv": 0.5586, "open_interest": 2180.0, "volume": 38.0, "delta": -0.0066, "gamma": 0.0004, "vega": 0.0155, "theta": -0.0223, "rho": -0.0013, "theo": 0.1002, "change": -0.075, "open": 0.12, "high": 0.18, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:29:55", "percent_change": -51.7241, "prev_day_close": 0.144999995827675}, {"option": "GOOGL260821C00280000", "bid": 92.55, "bid_size": 1.0, "ask": 96.45, "ask_size": 1.0, "iv": 0.573, "open_interest": 1193.0, "volume": 112.0, "delta": 0.9924, "gamma": 0.0005, "vega": 0.0179, "theta": -0.0118, "rho": 0.1514, "theo": 94.3863, "change": 18.51, "open": 94.15, "high": 96.56, "low": 88.82, "tick": "up", "last_trade_price": 96.56, "last_trade_time": "2026-08-03T12:57:16", "percent_change": 23.7156, "prev_day_close": 78.0500030517578}, {"option": "GOOGL260821P00280000", "bid": 0.1, "bid_size": 1.0, "ask": 0.12, "ask_size": 8.0, "iv": 0.5493, "open_interest": 4237.0, "volume": 163.0, "delta": -0.0077, "gamma": 0.0005, "vega": 0.018, "theta": -0.0249, "rho": -0.0015, "theo": 0.1155, "change": -0.065, "open": 0.2, "high": 0.2, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:12:27", "percent_change": -39.3939, "prev_day_close": 0.165000006556511}, {"option": "GOOGL260821C00285000", "bid": 87.65, "bid_size": 1.0, "ask": 91.4, "ask_size": 1.0, "iv": 0.5676, "open_interest": 824.0, "volume": 104.0, "delta": 0.9909, "gamma": 0.0006, "vega": 0.0208, "theta": -0.0155, "rho": 0.1538, "theo": 89.4169, "change": 11.09, "open": 89.16, "high": 89.45, "low": 83.89, "tick": "no_change", "last_trade_price": 83.94, "last_trade_time": "2026-08-03T10:29:26", "percent_change": 15.2231, "prev_day_close": 72.8499984741211}, {"option": "GOOGL260821P00285000", "bid": 0.1, "bid_size": 74.0, "ask": 0.15, "ask_size": 117.0, "iv": 0.5275, "open_interest": 3298.0, "volume": 146.0, "delta": -0.0092, "gamma": 0.0006, "vega": 0.0209, "theta": -0.0279, "rho": -0.0018, "theo": 0.1343, "change": -0.085, "open": 0.16, "high": 0.23, "low": 0.11, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T13:48:27", "percent_change": -39.5349, "prev_day_close": 0.215000003576279}, {"option": "GOOGL260821C00290000", "bid": 82.75, "bid_size": 1.0, "ask": 86.0, "ask_size": 2.0, "iv": 0.4714, "open_interest": 654.0, "volume": 180.0, "delta": 0.9892, "gamma": 0.0007, "vega": 0.0243, "theta": -0.0198, "rho": 0.1562, "theo": 84.452, "change": 17.92, "open": 75.0, "high": 85.97, "low": 75.0, "tick": "up", "last_trade_price": 85.97, "last_trade_time": "2026-08-03T11:54:05", "percent_change": 26.3336, "prev_day_close": 68.0499992370606}, {"option": "GOOGL260821P00290000", "bid": 0.13, "bid_size": 83.0, "ask": 0.19, "ask_size": 173.0, "iv": 0.5136, "open_interest": 3300.0, "volume": 1020.0, "delta": -0.0109, "gamma": 0.0007, "vega": 0.0243, "theta": -0.0316, "rho": -0.0021, "theo": 0.1576, "change": -0.125, "open": 0.26, "high": 0.26, "low": 0.13, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T15:42:48", "percent_change": -47.1698, "prev_day_close": 0.265000000596046}, {"option": "GOOGL260821C00295000", "bid": 77.7, "bid_size": 1.0, "ask": 81.5, "ask_size": 1.0, "iv": 0.5126, "open_interest": 879.0, "volume": 178.0, "delta": 0.987, "gamma": 0.0008, "vega": 0.0286, "theta": -0.0248, "rho": 0.1584, "theo": 79.4931, "change": 11.015, "open": 77.4, "high": 79.0, "low": 73.19, "tick": "no_change", "last_trade_price": 74.09, "last_trade_time": "2026-08-03T10:56:01", "percent_change": 17.4633, "prev_day_close": 63.0749988555908}, {"option": "GOOGL260821P00295000", "bid": 0.16, "bid_size": 87.0, "ask": 0.23, "ask_size": 281.0, "iv": 0.4965, "open_interest": 5460.0, "volume": 254.0, "delta": -0.0132, "gamma": 0.0008, "vega": 0.0287, "theta": -0.0359, "rho": -0.0026, "theo": 0.1868, "change": -0.145, "open": 0.3, "high": 0.3, "low": 0.16, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T15:41:59", "percent_change": -43.2836, "prev_day_close": 0.334999993443489}, {"option": "GOOGL260821C00297500", "bid": 75.25, "bid_size": 12.0, "ask": 78.75, "ask_size": 12.0, "iv": 0.4785, "open_interest": 22.0, "volume": 146.0, "delta": 0.9856, "gamma": 0.0009, "vega": 0.0311, "theta": -0.0276, "rho": 0.1595, "theo": 77.0166, "change": 15.385, "open": 75.0, "high": 76.25, "low": 71.89, "tick": "down", "last_trade_price": 75.91, "last_trade_time": "2026-08-03T11:28:11", "percent_change": 25.4192, "prev_day_close": 60.5250015258789}, {"option": "GOOGL260821P00297500", "bid": 0.01, "bid_size": 102.0, "ask": 0.35, "ask_size": 202.0, "iv": 0.4757, "open_interest": 83.0, "volume": 51.0, "delta": -0.0145, "gamma": 0.0009, "vega": 0.0312, "theta": -0.0384, "rho": -0.0028, "theo": 0.2044, "change": -0.12, "open": 0.26, "high": 0.31, "low": 0.2, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-08-03T10:02:55", "percent_change": -31.5789, "prev_day_close": 0.379999995231628}, {"option": "GOOGL260821C00300000", "bid": 72.8, "bid_size": 18.0, "ask": 75.75, "ask_size": 11.0, "iv": 0.0, "open_interest": 1630.0, "volume": 97.0, "delta": 0.9841, "gamma": 0.001, "vega": 0.0338, "theta": -0.0307, "rho": 0.1606, "theo": 74.5424, "change": 17.025, "open": 65.9, "high": 77.0, "low": 65.9, "tick": "down", "last_trade_price": 75.0, "last_trade_time": "2026-08-03T15:48:19", "percent_change": 29.3661, "prev_day_close": 57.9750003814697}, {"option": "GOOGL260821P00300000", "bid": 0.21, "bid_size": 97.0, "ask": 0.25, "ask_size": 97.0, "iv": 0.4769, "open_interest": 5340.0, "volume": 1359.0, "delta": -0.016, "gamma": 0.001, "vega": 0.0339, "theta": -0.0412, "rho": -0.0031, "theo": 0.2244, "change": -0.19, "open": 0.34, "high": 0.38, "low": 0.2, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T15:58:54", "percent_change": -44.186, "prev_day_close": 0.429999992251396}, {"option": "GOOGL260821C00302500", "bid": 70.35, "bid_size": 1.0, "ask": 74.15, "ask_size": 1.0, "iv": 0.4925, "open_interest": 9.0, "volume": 144.0, "delta": 0.9824, "gamma": 0.0011, "vega": 0.0369, "theta": -0.0341, "rho": 0.1616, "theo": 72.071, "change": 15.185, "open": 66.92, "high": 71.35, "low": 66.92, "tick": "down", "last_trade_price": 71.01, "last_trade_time": "2026-08-03T11:28:11", "percent_change": 27.2011, "prev_day_close": 55.8250007629394}, {"option": "GOOGL260821P00302500", "bid": 0.11, "bid_size": 89.0, "ask": 0.48, "ask_size": 242.0, "iv": 0.479, "open_interest": 387.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0011, "vega": 0.0369, "theta": -0.0442, "rho": -0.0034, "theo": 0.2471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-07-31T15:50:00", "percent_change": 0.0, "prev_day_close": 0.510000005364418}, {"option": "GOOGL260821C00305000", "bid": 67.9, "bid_size": 11.0, "ask": 71.5, "ask_size": 12.0, "iv": 0.4804, "open_interest": 698.0, "volume": 8.0, "delta": 0.9804, "gamma": 0.0012, "vega": 0.0404, "theta": -0.0378, "rho": 0.1626, "theo": 69.6028, "change": 17.825, "open": 61.0, "high": 71.2, "low": 61.0, "tick": "up", "last_trade_price": 71.2, "last_trade_time": "2026-08-03T14:46:57", "percent_change": 33.3958, "prev_day_close": 53.375}, {"option": "GOOGL260821P00305000", "bid": 0.25, "bid_size": 82.0, "ask": 0.31, "ask_size": 203.0, "iv": 0.4594, "open_interest": 2407.0, "volume": 475.0, "delta": -0.0197, "gamma": 0.0012, "vega": 0.0405, "theta": -0.0476, "rho": -0.0038, "theo": 0.273, "change": -0.3, "open": 0.36, "high": 0.46, "low": 0.25, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-08-03T15:47:03", "percent_change": -53.5714, "prev_day_close": 0.559999972581863}, {"option": "GOOGL260821C00307500", "bid": 65.25, "bid_size": 10.0, "ask": 69.0, "ask_size": 10.0, "iv": 0.4459, "open_interest": 12.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0014, "vega": 0.0443, "theta": -0.0418, "rho": 0.1634, "theo": 67.1385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-07-31T09:45:54", "percent_change": 0.0, "prev_day_close": 51.3000011444092}, {"option": "GOOGL260821P00307500", "bid": 0.15, "bid_size": 66.0, "ask": 0.55, "ask_size": 364.0, "iv": 0.4597, "open_interest": 626.0, "volume": 22.0, "delta": -0.0219, "gamma": 0.0014, "vega": 0.0445, "theta": -0.0513, "rho": -0.0042, "theo": 0.303, "change": -0.445, "open": 0.4, "high": 0.4, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T10:23:51", "percent_change": -67.9389, "prev_day_close": 0.655000001192093}, {"option": "GOOGL260821C00310000", "bid": 62.9, "bid_size": 25.0, "ask": 65.45, "ask_size": 9.0, "iv": 0.0, "open_interest": 903.0, "volume": 230.0, "delta": 0.9757, "gamma": 0.0016, "vega": 0.0486, "theta": -0.0463, "rho": 0.1643, "theo": 64.6789, "change": 15.91, "open": 62.5, "high": 66.24, "low": 57.9, "tick": "down", "last_trade_price": 64.51, "last_trade_time": "2026-08-03T15:59:27", "percent_change": 32.7366, "prev_day_close": 48.6000003814697}, {"option": "GOOGL260821P00310000", "bid": 0.33, "bid_size": 33.0, "ask": 0.37, "ask_size": 51.0, "iv": 0.4435, "open_interest": 10713.0, "volume": 430.0, "delta": -0.0245, "gamma": 0.0016, "vega": 0.0487, "theta": -0.0555, "rho": -0.0047, "theo": 0.3377, "change": -0.395, "open": 0.69, "high": 0.69, "low": 0.32, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-08-03T15:59:18", "percent_change": -53.0201, "prev_day_close": 0.745000004768372}, {"option": "GOOGL260821C00312500", "bid": 60.45, "bid_size": 14.0, "ask": 64.25, "ask_size": 11.0, "iv": 0.4424, "open_interest": 11.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0017, "vega": 0.0533, "theta": -0.0513, "rho": 0.165, "theo": 62.2247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.1, "last_trade_time": "2026-07-31T15:33:28", "percent_change": 0.0, "prev_day_close": 46.2249984741211}, {"option": "GOOGL260821P00312500", "bid": 0.35, "bid_size": 74.0, "ask": 0.59, "ask_size": 240.0, "iv": 0.4498, "open_interest": 205.0, "volume": 58.0, "delta": -0.0275, "gamma": 0.0018, "vega": 0.0534, "theta": -0.0601, "rho": -0.0053, "theo": 0.3777, "change": -0.48, "open": 0.55, "high": 0.55, "low": 0.37, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-08-03T15:48:07", "percent_change": -55.814, "prev_day_close": 0.860000014305115}, {"option": "GOOGL260821C00315000", "bid": 58.0, "bid_size": 81.0, "ask": 60.55, "ask_size": 15.0, "iv": 0.0, "open_interest": 1313.0, "volume": 19.0, "delta": 0.9693, "gamma": 0.002, "vega": 0.0588, "theta": -0.0567, "rho": 0.1657, "theo": 59.777, "change": 18.275, "open": 51.1, "high": 62.0, "low": 51.1, "tick": "up", "last_trade_price": 62.0, "last_trade_time": "2026-08-03T12:35:56", "percent_change": 41.7953, "prev_day_close": 43.7250003814697}, {"option": "GOOGL260821P00315000", "bid": 0.41, "bid_size": 48.0, "ask": 0.5, "ask_size": 116.0, "iv": 0.4306, "open_interest": 7482.0, "volume": 629.0, "delta": -0.0309, "gamma": 0.002, "vega": 0.0591, "theta": -0.0653, "rho": -0.006, "theo": 0.4242, "change": -0.59, "open": 0.62, "high": 0.74, "low": 0.39, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T15:55:09", "percent_change": -59.596, "prev_day_close": 0.989999979734421}, {"option": "GOOGL260821C00317500", "bid": 55.55, "bid_size": 10.0, "ask": 59.25, "ask_size": 20.0, "iv": 0.4276, "open_interest": 73.0, "volume": 1.0, "delta": 0.9654, "gamma": 0.0022, "vega": 0.0649, "theta": -0.0628, "rho": 0.1662, "theo": 57.3372, "change": 18.14, "open": 59.74, "high": 59.74, "low": 59.74, "tick": "up", "last_trade_price": 59.74, "last_trade_time": "2026-08-03T12:59:32", "percent_change": 43.6058, "prev_day_close": 41.6000003814697}, {"option": "GOOGL260821P00317500", "bid": 0.23, "bid_size": 148.0, "ask": 0.74, "ask_size": 175.0, "iv": 0.4189, "open_interest": 111.0, "volume": 39.0, "delta": -0.0348, "gamma": 0.0022, "vega": 0.0652, "theta": -0.071, "rho": -0.0066, "theo": 0.4789, "change": -0.68, "open": 0.72, "high": 0.75, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-03T13:49:13", "percent_change": -60.177, "prev_day_close": 1.12999999523163}, {"option": "GOOGL260821C00320000", "bid": 53.55, "bid_size": 26.0, "ask": 55.65, "ask_size": 13.0, "iv": 0.3554, "open_interest": 6413.0, "volume": 139.0, "delta": 0.9609, "gamma": 0.0025, "vega": 0.0717, "theta": -0.0696, "rho": 0.1666, "theo": 54.9068, "change": 16.2, "open": 45.92, "high": 57.7, "low": 45.92, "tick": "down", "last_trade_price": 55.5, "last_trade_time": "2026-08-03T15:51:37", "percent_change": 41.2214, "prev_day_close": 39.3000011444092}, {"option": "GOOGL260821P00320000", "bid": 0.52, "bid_size": 66.0, "ask": 0.6, "ask_size": 151.0, "iv": 0.4133, "open_interest": 15267.0, "volume": 745.0, "delta": -0.0394, "gamma": 0.0025, "vega": 0.0718, "theta": -0.0775, "rho": -0.0076, "theo": 0.5429, "change": -0.78, "open": 0.78, "high": 0.96, "low": 0.5, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-08-03T15:59:41", "percent_change": -58.209, "prev_day_close": 1.33999997377396}, {"option": "GOOGL260821C00322500", "bid": 51.15, "bid_size": 32.0, "ask": 54.2, "ask_size": 39.0, "iv": 0.4268, "open_interest": 302.0, "volume": 11.0, "delta": 0.9556, "gamma": 0.0028, "vega": 0.0793, "theta": -0.077, "rho": 0.1669, "theo": 52.4875, "change": 15.7, "open": 50.56, "high": 55.0, "low": 45.87, "tick": "down", "last_trade_price": 53.0, "last_trade_time": "2026-08-03T14:13:31", "percent_change": 42.0911, "prev_day_close": 37.3000011444092}, {"option": "GOOGL260821P00322500", "bid": 0.55, "bid_size": 68.0, "ask": 0.79, "ask_size": 252.0, "iv": 0.4108, "open_interest": 424.0, "volume": 21.0, "delta": -0.0446, "gamma": 0.0028, "vega": 0.0796, "theta": -0.0846, "rho": -0.0086, "theo": 0.6178, "change": -0.985, "open": 0.75, "high": 0.8, "low": 0.59, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-08-03T14:17:23", "percent_change": -62.1451, "prev_day_close": 1.58499997854233}, {"option": "GOOGL260821C00325000", "bid": 49.4, "bid_size": 27.0, "ask": 50.8, "ask_size": 15.0, "iv": 0.3999, "open_interest": 1239.0, "volume": 210.0, "delta": 0.9496, "gamma": 0.0031, "vega": 0.0878, "theta": -0.0853, "rho": 0.167, "theo": 50.0814, "change": 16.49, "open": 41.29, "high": 52.29, "low": 39.8, "tick": "up", "last_trade_price": 51.54, "last_trade_time": "2026-08-03T15:10:23", "percent_change": 47.0471, "prev_day_close": 35.0500011444092}, {"option": "GOOGL260821P00325000", "bid": 0.69, "bid_size": 15.0, "ask": 0.75, "ask_size": 48.0, "iv": 0.3993, "open_interest": 5240.0, "volume": 975.0, "delta": -0.0507, "gamma": 0.0032, "vega": 0.0883, "theta": -0.0926, "rho": -0.0096, "theo": 0.7065, "change": -1.105, "open": 1.25, "high": 1.31, "low": 0.63, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-08-03T15:59:41", "percent_change": -59.8916, "prev_day_close": 1.84499996900558}, {"option": "GOOGL260821C00327500", "bid": 47.1, "bid_size": 38.0, "ask": 48.45, "ask_size": 15.0, "iv": 0.4004, "open_interest": 1310.0, "volume": 29.0, "delta": 0.9426, "gamma": 0.0035, "vega": 0.0972, "theta": -0.0944, "rho": 0.1669, "theo": 47.6911, "change": 15.715, "open": 39.15, "high": 49.11, "low": 38.66, "tick": "down", "last_trade_price": 48.24, "last_trade_time": "2026-08-03T14:39:28", "percent_change": 48.3167, "prev_day_close": 32.5249996185303}, {"option": "GOOGL260821P00327500", "bid": 0.77, "bid_size": 86.0, "ask": 0.91, "ask_size": 206.0, "iv": 0.3948, "open_interest": 1261.0, "volume": 37.0, "delta": -0.0578, "gamma": 0.0035, "vega": 0.0974, "theta": -0.1015, "rho": -0.011, "theo": 0.8109, "change": -1.42, "open": 1.27, "high": 1.4, "low": 0.73, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-08-03T15:16:00", "percent_change": -65.7407, "prev_day_close": 2.1599999666214}, {"option": "GOOGL260821C00330000", "bid": 44.5, "bid_size": 98.0, "ask": 45.9, "ask_size": 77.0, "iv": 0.3743, "open_interest": 2977.0, "volume": 206.0, "delta": 0.9345, "gamma": 0.004, "vega": 0.1076, "theta": -0.1044, "rho": 0.1666, "theo": 45.3193, "change": 14.4, "open": 36.96, "high": 47.3, "low": 36.42, "tick": "down", "last_trade_price": 45.2, "last_trade_time": "2026-08-03T15:58:53", "percent_change": 46.7532, "prev_day_close": 30.8000001907349}, {"option": "GOOGL260821P00330000", "bid": 0.91, "bid_size": 55.0, "ask": 0.97, "ask_size": 6.0, "iv": 0.3867, "open_interest": 7954.0, "volume": 888.0, "delta": -0.0659, "gamma": 0.004, "vega": 0.1083, "theta": -0.1112, "rho": -0.0127, "theo": 0.9334, "change": -1.52, "open": 1.45, "high": 1.81, "low": 0.85, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-08-03T15:59:10", "percent_change": -61.5385, "prev_day_close": 2.47000002861023}, {"option": "GOOGL260821C00332500", "bid": 42.2, "bid_size": 15.0, "ask": 43.75, "ask_size": 27.0, "iv": 0.3812, "open_interest": 525.0, "volume": 17.0, "delta": 0.9252, "gamma": 0.0044, "vega": 0.1191, "theta": -0.1153, "rho": 0.1659, "theo": 42.9694, "change": 15.065, "open": 36.65, "high": 44.83, "low": 36.65, "tick": "up", "last_trade_price": 43.49, "last_trade_time": "2026-08-03T14:39:28", "percent_change": 52.9991, "prev_day_close": 28.4249992370606}, {"option": "GOOGL260821P00332500", "bid": 1.01, "bid_size": 63.0, "ask": 1.24, "ask_size": 335.0, "iv": 0.3847, "open_interest": 1138.0, "volume": 82.0, "delta": -0.0753, "gamma": 0.0045, "vega": 0.1195, "theta": -0.1219, "rho": -0.0142, "theo": 1.079, "change": -1.71, "open": 1.82, "high": 1.82, "low": 1.01, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-08-03T15:57:14", "percent_change": -59.7902, "prev_day_close": 2.86000001430512}, {"option": "GOOGL260821C00335000", "bid": 39.55, "bid_size": 56.0, "ask": 41.4, "ask_size": 41.0, "iv": 0.3622, "open_interest": 5061.0, "volume": 2910.0, "delta": 0.9146, "gamma": 0.005, "vega": 0.1314, "theta": -0.1272, "rho": 0.165, "theo": 40.6453, "change": 13.815, "open": 32.29, "high": 43.0, "low": 32.29, "tick": "down", "last_trade_price": 40.34, "last_trade_time": "2026-08-03T15:57:39", "percent_change": 52.0829, "prev_day_close": 26.5250005722046}, {"option": "GOOGL260821P00335000", "bid": 1.21, "bid_size": 45.0, "ask": 1.34, "ask_size": 205.0, "iv": 0.3778, "open_interest": 4672.0, "volume": 647.0, "delta": -0.086, "gamma": 0.005, "vega": 0.1316, "theta": -0.1335, "rho": -0.0163, "theo": 1.2497, "change": -2.065, "open": 2.06, "high": 2.32, "low": 1.12, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-08-03T15:57:03", "percent_change": -62.1053, "prev_day_close": 3.32500004768372}, {"option": "GOOGL260821C00337500", "bid": 37.4, "bid_size": 30.0, "ask": 38.95, "ask_size": 13.0, "iv": 0.3586, "open_interest": 647.0, "volume": 61.0, "delta": 0.9024, "gamma": 0.0056, "vega": 0.145, "theta": -0.14, "rho": 0.1638, "theo": 38.3508, "change": 15.255, "open": 30.38, "high": 40.45, "low": 30.38, "tick": "up", "last_trade_price": 39.48, "last_trade_time": "2026-08-03T15:11:22", "percent_change": 62.9721, "prev_day_close": 24.2250003814697}, {"option": "GOOGL260821P00337500", "bid": 1.37, "bid_size": 62.0, "ask": 1.54, "ask_size": 161.0, "iv": 0.3716, "open_interest": 322.0, "volume": 166.0, "delta": -0.0982, "gamma": 0.0056, "vega": 0.1458, "theta": -0.146, "rho": -0.0184, "theo": 1.4507, "change": -2.425, "open": 2.19, "high": 2.19, "low": 1.32, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-03T15:46:56", "percent_change": -63.3987, "prev_day_close": 3.82500004768372}, {"option": "GOOGL260821C00340000", "bid": 35.5, "bid_size": 58.0, "ask": 36.55, "ask_size": 20.0, "iv": 0.3629, "open_interest": 4830.0, "volume": 307.0, "delta": 0.8886, "gamma": 0.0062, "vega": 0.1593, "theta": -0.1536, "rho": 0.1622, "theo": 36.091, "change": 13.625, "open": 28.3, "high": 38.14, "low": 26.95, "tick": "down", "last_trade_price": 36.2, "last_trade_time": "2026-08-03T15:58:55", "percent_change": 60.3544, "prev_day_close": 22.5749998092651}, {"option": "GOOGL260821P00340000", "bid": 1.62, "bid_size": 20.0, "ask": 1.75, "ask_size": 116.0, "iv": 0.367, "open_interest": 6985.0, "volume": 860.0, "delta": -0.1122, "gamma": 0.0062, "vega": 0.1597, "theta": -0.1594, "rho": -0.0212, "theo": 1.6866, "change": -2.72, "open": 2.63, "high": 3.0, "low": 1.5, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-08-03T15:58:45", "percent_change": -61.8182, "prev_day_close": 4.40000009536743}, {"option": "GOOGL260821C00342500", "bid": 32.8, "bid_size": 42.0, "ask": 34.5, "ask_size": 26.0, "iv": 0.3502, "open_interest": 682.0, "volume": 16.0, "delta": 0.873, "gamma": 0.0069, "vega": 0.1745, "theta": -0.168, "rho": 0.1603, "theo": 33.8705, "change": 12.85, "open": 25.65, "high": 36.73, "low": 25.65, "tick": "down", "last_trade_price": 33.65, "last_trade_time": "2026-08-03T15:49:34", "percent_change": 61.7788, "prev_day_close": 20.8000001907349}, {"option": "GOOGL260821P00342500", "bid": 1.86, "bid_size": 57.0, "ask": 2.04, "ask_size": 32.0, "iv": 0.3626, "open_interest": 213.0, "volume": 96.0, "delta": -0.1278, "gamma": 0.0069, "vega": 0.1756, "theta": -0.1736, "rho": -0.0238, "theo": 1.9616, "change": -3.155, "open": 2.77, "high": 2.77, "low": 1.79, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-08-03T15:46:54", "percent_change": -62.1675, "prev_day_close": 5.07499980926514}, {"option": "GOOGL260821C00345000", "bid": 30.9, "bid_size": 42.0, "ask": 32.45, "ask_size": 30.0, "iv": 0.3588, "open_interest": 5336.0, "volume": 2901.0, "delta": 0.8555, "gamma": 0.0076, "vega": 0.1905, "theta": -0.183, "rho": 0.1579, "theo": 31.6952, "change": 12.975, "open": 24.8, "high": 34.01, "low": 23.85, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-08-03T15:51:25", "percent_change": 68.1997, "prev_day_close": 19.0249996185303}, {"option": "GOOGL260821P00345000", "bid": 2.19, "bid_size": 12.0, "ask": 2.39, "ask_size": 70.0, "iv": 0.3602, "open_interest": 3327.0, "volume": 972.0, "delta": -0.1455, "gamma": 0.0076, "vega": 0.191, "theta": -0.1884, "rho": -0.0272, "theo": 2.2833, "change": -3.48, "open": 3.55, "high": 4.5, "low": 2.06, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-08-03T15:57:39", "percent_change": -60.0, "prev_day_close": 5.79999995231628}, {"option": "GOOGL260821C00347500", "bid": 29.1, "bid_size": 6.0, "ask": 29.9, "ask_size": 12.0, "iv": 0.3533, "open_interest": 3086.0, "volume": 360.0, "delta": 0.836, "gamma": 0.0083, "vega": 0.2068, "theta": -0.1984, "rho": 0.1551, "theo": 29.5706, "change": 12.375, "open": 22.55, "high": 30.64, "low": 22.55, "tick": "down", "last_trade_price": 29.75, "last_trade_time": "2026-08-03T15:57:14", "percent_change": 71.223, "prev_day_close": 17.375}, {"option": "GOOGL260821P00347500", "bid": 2.55, "bid_size": 14.0, "ask": 2.75, "ask_size": 131.0, "iv": 0.3565, "open_interest": 944.0, "volume": 4730.0, "delta": -0.1651, "gamma": 0.0084, "vega": 0.2081, "theta": -0.2036, "rho": -0.031, "theo": 2.6542, "change": -4.085, "open": 4.36, "high": 4.49, "low": 2.36, "tick": "up", "last_trade_price": 2.54, "last_trade_time": "2026-08-03T15:52:41", "percent_change": -61.6604, "prev_day_close": 6.625}, {"option": "GOOGL260821C00350000", "bid": 27.1, "bid_size": 37.0, "ask": 27.75, "ask_size": 23.0, "iv": 0.3504, "open_interest": 15154.0, "volume": 2143.0, "delta": 0.8145, "gamma": 0.0091, "vega": 0.2235, "theta": -0.214, "rho": 0.1518, "theo": 27.5026, "change": 11.755, "open": 20.2, "high": 30.0, "low": 19.45, "tick": "down", "last_trade_price": 27.43, "last_trade_time": "2026-08-03T15:59:28", "percent_change": 74.992, "prev_day_close": 15.6749997138977}, {"option": "GOOGL260821P00350000", "bid": 3.0, "bid_size": 50.0, "ask": 3.15, "ask_size": 14.0, "iv": 0.3535, "open_interest": 9498.0, "volume": 2674.0, "delta": -0.1868, "gamma": 0.0091, "vega": 0.2242, "theta": -0.2191, "rho": -0.0345, "theo": 3.0845, "change": -4.425, "open": 5.03, "high": 5.55, "low": 2.75, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-08-03T15:59:56", "percent_change": -58.804, "prev_day_close": 7.52500009536743}, {"option": "GOOGL260821C00352500", "bid": 24.95, "bid_size": 23.0, "ask": 25.75, "ask_size": 2.0, "iv": 0.3453, "open_interest": 458.0, "volume": 73.0, "delta": 0.791, "gamma": 0.0098, "vega": 0.2398, "theta": -0.2295, "rho": 0.1481, "theo": 25.4971, "change": 11.825, "open": 17.95, "high": 27.86, "low": 17.95, "tick": "down", "last_trade_price": 26.1, "last_trade_time": "2026-08-03T15:34:10", "percent_change": 82.8371, "prev_day_close": 14.2750000953674}, {"option": "GOOGL260821P00352500", "bid": 3.35, "bid_size": 82.0, "ask": 3.8, "ask_size": 61.0, "iv": 0.3515, "open_interest": 532.0, "volume": 120.0, "delta": -0.2106, "gamma": 0.0099, "vega": 0.2407, "theta": -0.2344, "rho": -0.0391, "theo": 3.5755, "change": -5.175, "open": 5.93, "high": 5.93, "low": 3.26, "tick": "no_change", "last_trade_price": 3.35, "last_trade_time": "2026-08-03T15:41:06", "percent_change": -60.7038, "prev_day_close": 8.52500009536743}, {"option": "GOOGL260821C00355000", "bid": 23.05, "bid_size": 58.0, "ask": 23.95, "ask_size": 26.0, "iv": 0.347, "open_interest": 3488.0, "volume": 718.0, "delta": 0.7654, "gamma": 0.0105, "vega": 0.2561, "theta": -0.2447, "rho": 0.1438, "theo": 23.5599, "change": 11.525, "open": 16.72, "high": 26.17, "low": 15.95, "tick": "no_change", "last_trade_price": 24.4, "last_trade_time": "2026-08-03T15:53:12", "percent_change": 89.5146, "prev_day_close": 12.875}, {"option": "GOOGL260821P00355000", "bid": 3.85, "bid_size": 32.0, "ask": 4.3, "ask_size": 107.0, "iv": 0.3469, "open_interest": 1971.0, "volume": 548.0, "delta": -0.2364, "gamma": 0.0106, "vega": 0.2569, "theta": -0.2494, "rho": -0.0431, "theo": 4.1379, "change": -5.525, "open": 6.75, "high": 6.8, "low": 3.7, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-08-03T15:59:41", "percent_change": -57.4026, "prev_day_close": 9.625}, {"option": "GOOGL260821C00357500", "bid": 21.2, "bid_size": 28.0, "ask": 22.15, "ask_size": 26.0, "iv": 0.3467, "open_interest": 826.0, "volume": 145.0, "delta": 0.7379, "gamma": 0.0112, "vega": 0.2713, "theta": -0.2591, "rho": 0.1393, "theo": 21.6966, "change": 11.005, "open": 15.31, "high": 23.34, "low": 15.31, "tick": "up", "last_trade_price": 22.53, "last_trade_time": "2026-08-03T15:18:33", "percent_change": 95.4881, "prev_day_close": 11.5250000953674}, {"option": "GOOGL260821P00357500", "bid": 4.4, "bid_size": 33.0, "ask": 4.95, "ask_size": 116.0, "iv": 0.3439, "open_interest": 111.0, "volume": 23.0, "delta": -0.2641, "gamma": 0.0113, "vega": 0.2717, "theta": -0.2637, "rho": -0.0483, "theo": 4.7721, "change": -6.075, "open": 6.31, "high": 6.65, "low": 4.35, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-08-03T15:51:45", "percent_change": -56.3805, "prev_day_close": 10.7750000953674}, {"option": "GOOGL260821C00360000", "bid": 19.4, "bid_size": 127.0, "ask": 20.3, "ask_size": 41.0, "iv": 0.3437, "open_interest": 14252.0, "volume": 2680.0, "delta": 0.7086, "gamma": 0.0119, "vega": 0.2856, "theta": -0.2725, "rho": 0.1342, "theo": 19.9118, "change": 9.565, "open": 14.2, "high": 22.23, "low": 12.8, "tick": "down", "last_trade_price": 19.89, "last_trade_time": "2026-08-03T15:59:30", "percent_change": 92.6392, "prev_day_close": 10.3249998092651}, {"option": "GOOGL260821P00360000", "bid": 5.3, "bid_size": 23.0, "ask": 5.65, "ask_size": 121.0, "iv": 0.3454, "open_interest": 12107.0, "volume": 593.0, "delta": -0.2937, "gamma": 0.012, "vega": 0.2864, "theta": -0.277, "rho": -0.0527, "theo": 5.4884, "change": -6.7, "open": 8.4, "high": 8.89, "low": 4.95, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-08-03T15:58:27", "percent_change": -54.918, "prev_day_close": 12.1999998092651}, {"option": "GOOGL260821C00362500", "bid": 17.7, "bid_size": 84.0, "ask": 18.7, "ask_size": 26.0, "iv": 0.3442, "open_interest": 458.0, "volume": 131.0, "delta": 0.6777, "gamma": 0.0125, "vega": 0.2983, "theta": -0.2845, "rho": 0.1288, "theo": 18.2103, "change": 9.69, "open": 12.65, "high": 20.12, "low": 12.65, "tick": "no_change", "last_trade_price": 18.89, "last_trade_time": "2026-08-03T15:53:20", "percent_change": 105.326, "prev_day_close": 9.2000002861023}, {"option": "GOOGL260821P00362500", "bid": 5.9, "bid_size": 38.0, "ask": 6.6, "ask_size": 74.0, "iv": 0.3433, "open_interest": 21.0, "volume": 41.0, "delta": -0.3248, "gamma": 0.0126, "vega": 0.2987, "theta": -0.2889, "rho": -0.0586, "theo": 6.2857, "change": -7.34, "open": 7.5, "high": 8.25, "low": 5.75, "tick": "up", "last_trade_price": 6.11, "last_trade_time": "2026-08-03T15:48:50", "percent_change": -54.5725, "prev_day_close": 13.4499998092651}, {"option": "GOOGL260821C00365000", "bid": 16.15, "bid_size": 60.0, "ask": 17.0, "ask_size": 56.0, "iv": 0.3428, "open_interest": 4347.0, "volume": 997.0, "delta": 0.6455, "gamma": 0.013, "vega": 0.3094, "theta": -0.2949, "rho": 0.123, "theo": 16.595, "change": 8.425, "open": 11.35, "high": 18.75, "low": 10.7, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-08-03T15:48:56", "percent_change": 104.334, "prev_day_close": 8.07499980926514}, {"option": "GOOGL260821P00365000", "bid": 6.95, "bid_size": 21.0, "ask": 7.65, "ask_size": 365.0, "iv": 0.3475, "open_interest": 897.0, "volume": 284.0, "delta": -0.3574, "gamma": 0.0131, "vega": 0.31, "theta": -0.299, "rho": -0.0631, "theo": 7.1732, "change": -7.795, "open": 10.8, "high": 11.7, "low": 6.43, "tick": "up", "last_trade_price": 7.18, "last_trade_time": "2026-08-03T15:58:54", "percent_change": -52.0534, "prev_day_close": 14.9749999046326}, {"option": "GOOGL260821C00367500", "bid": 14.6, "bid_size": 77.0, "ask": 15.45, "ask_size": 35.0, "iv": 0.3411, "open_interest": 492.0, "volume": 324.0, "delta": 0.6121, "gamma": 0.0134, "vega": 0.3183, "theta": -0.3032, "rho": 0.1171, "theo": 15.0693, "change": 7.825, "open": 9.35, "high": 17.35, "low": 9.35, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-08-03T14:16:37", "percent_change": 109.059, "prev_day_close": 7.17499995231628}, {"option": "GOOGL260821P00367500", "bid": 7.75, "bid_size": 65.0, "ask": 8.55, "ask_size": 186.0, "iv": 0.3425, "open_interest": 18.0, "volume": 387.0, "delta": -0.3911, "gamma": 0.0136, "vega": 0.3185, "theta": -0.3074, "rho": -0.0692, "theo": 8.1479, "change": -8.525, "open": 11.15, "high": 11.15, "low": 7.45, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-08-03T15:49:58", "percent_change": -51.7451, "prev_day_close": 16.4750003814697}, {"option": "GOOGL260821C00370000", "bid": 13.25, "bid_size": 37.0, "ask": 13.75, "ask_size": 11.0, "iv": 0.3376, "open_interest": 10959.0, "volume": 2990.0, "delta": 0.578, "gamma": 0.0137, "vega": 0.325, "theta": -0.3095, "rho": 0.1108, "theo": 13.6343, "change": 7.175, "open": 8.9, "high": 15.55, "low": 8.2, "tick": "no_change", "last_trade_price": 13.5, "last_trade_time": "2026-08-03T15:59:23", "percent_change": 113.439, "prev_day_close": 6.32500004768372}, {"option": "GOOGL260821P00370000", "bid": 8.85, "bid_size": 38.0, "ask": 9.45, "ask_size": 84.0, "iv": 0.3396, "open_interest": 2294.0, "volume": 1789.0, "delta": -0.4257, "gamma": 0.0139, "vega": 0.3253, "theta": -0.3134, "rho": -0.0736, "theo": 9.2176, "change": -9.025, "open": 12.0, "high": 12.25, "low": 8.3, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-08-03T15:59:44", "percent_change": -49.3844, "prev_day_close": 18.2749996185303}, {"option": "GOOGL260821C00375000", "bid": 10.75, "bid_size": 93.0, "ask": 11.25, "ask_size": 64.0, "iv": 0.3394, "open_interest": 5471.0, "volume": 2102.0, "delta": 0.5083, "gamma": 0.014, "vega": 0.3312, "theta": -0.315, "rho": 0.0979, "theo": 11.0406, "change": 6.275, "open": 7.15, "high": 12.75, "low": 6.75, "tick": "up", "last_trade_price": 11.05, "last_trade_time": "2026-08-03T15:59:28", "percent_change": 131.414, "prev_day_close": 4.77499985694885}, {"option": "GOOGL260821P00375000", "bid": 11.3, "bid_size": 60.0, "ask": 12.25, "ask_size": 91.0, "iv": 0.3449, "open_interest": 1363.0, "volume": 699.0, "delta": -0.4961, "gamma": 0.0142, "vega": 0.3307, "theta": -0.3187, "rho": -0.0835, "theo": 11.633, "change": -10.225, "open": 16.2, "high": 16.2, "low": 10.45, "tick": "up", "last_trade_price": 11.65, "last_trade_time": "2026-08-03T15:59:06", "percent_change": -46.7429, "prev_day_close": 21.875}, {"option": "GOOGL260821C00380000", "bid": 8.55, "bid_size": 75.0, "ask": 9.05, "ask_size": 105.0, "iv": 0.3397, "open_interest": 12232.0, "volume": 3305.0, "delta": 0.4391, "gamma": 0.0139, "vega": 0.3275, "theta": -0.3109, "rho": 0.0849, "theo": 8.8117, "change": 4.99, "open": 5.4, "high": 10.3, "low": 4.8, "tick": "down", "last_trade_price": 8.69, "last_trade_time": "2026-08-03T15:59:24", "percent_change": 134.865, "prev_day_close": 3.69999992847443}, {"option": "GOOGL260821P00380000", "bid": 14.0, "bid_size": 94.0, "ask": 14.75, "ask_size": 42.0, "iv": 0.3388, "open_interest": 2688.0, "volume": 139.0, "delta": -0.5663, "gamma": 0.0141, "vega": 0.3259, "theta": -0.3144, "rho": -0.0923, "theo": 14.4176, "change": -11.4, "open": 18.05, "high": 18.05, "low": 13.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-08-03T15:57:15", "percent_change": -44.0154, "prev_day_close": 25.9000005722046}, {"option": "GOOGL260821C00385000", "bid": 6.6, "bid_size": 58.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.3357, "open_interest": 6730.0, "volume": 2148.0, "delta": 0.3725, "gamma": 0.0134, "vega": 0.3145, "theta": -0.298, "rho": 0.0722, "theo": 6.9341, "change": 4.085, "open": 4.2, "high": 8.2, "low": 3.45, "tick": "down", "last_trade_price": 6.89, "last_trade_time": "2026-08-03T15:59:25", "percent_change": 145.633, "prev_day_close": 2.8050000667572}, {"option": "GOOGL260821P00385000", "bid": 17.15, "bid_size": 20.0, "ask": 17.9, "ask_size": 14.0, "iv": 0.3389, "open_interest": 195.0, "volume": 19.0, "delta": -0.6338, "gamma": 0.0136, "vega": 0.3116, "theta": -0.3012, "rho": -0.0992, "theo": 17.5578, "change": -13.3, "open": 21.4, "high": 21.4, "low": 16.04, "tick": "up", "last_trade_price": 16.75, "last_trade_time": "2026-08-03T14:43:07", "percent_change": -44.2596, "prev_day_close": 30.0499992370606}, {"option": "GOOGL260821C00390000", "bid": 5.1, "bid_size": 81.0, "ask": 5.5, "ask_size": 76.0, "iv": 0.3374, "open_interest": 10777.0, "volume": 7290.0, "delta": 0.3105, "gamma": 0.0124, "vega": 0.2938, "theta": -0.2777, "rho": 0.0604, "theo": 5.3843, "change": 3.29, "open": 3.0, "high": 6.6, "low": 2.88, "tick": "up", "last_trade_price": 5.36, "last_trade_time": "2026-08-03T15:58:44", "percent_change": 158.937, "prev_day_close": 2.07000005245209}, {"option": "GOOGL260821P00390000", "bid": 20.4, "bid_size": 26.0, "ask": 21.55, "ask_size": 18.0, "iv": 0.3384, "open_interest": 2683.0, "volume": 158.0, "delta": -0.6969, "gamma": 0.0127, "vega": 0.2891, "theta": -0.2807, "rho": -0.1047, "theo": 21.0306, "change": -13.825, "open": 22.1, "high": 25.4, "low": 19.75, "tick": "up", "last_trade_price": 20.6, "last_trade_time": "2026-08-03T15:44:08", "percent_change": -40.1598, "prev_day_close": 34.4250011444092}, {"option": "GOOGL260821C00395000", "bid": 3.85, "bid_size": 27.0, "ask": 4.25, "ask_size": 13.0, "iv": 0.3381, "open_interest": 4737.0, "volume": 963.0, "delta": 0.2546, "gamma": 0.0113, "vega": 0.2675, "theta": -0.2522, "rho": 0.0496, "theo": 4.1316, "change": 2.625, "open": 2.2, "high": 5.01, "low": 2.2, "tick": "down", "last_trade_price": 4.16, "last_trade_time": "2026-08-03T15:57:26", "percent_change": 171.01, "prev_day_close": 1.5349999666214}, {"option": "GOOGL260821P00395000", "bid": 23.8, "bid_size": 56.0, "ask": 25.2, "ask_size": 45.0, "iv": 0.3292, "open_interest": 220.0, "volume": 107.0, "delta": -0.7539, "gamma": 0.0115, "vega": 0.2609, "theta": -0.2549, "rho": -0.107, "theo": 24.8051, "change": -15.45, "open": 24.07, "high": 24.07, "low": 23.5, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-08-03T15:06:36", "percent_change": -39.6662, "prev_day_close": 38.9499988555908}, {"option": "GOOGL260821C00400000", "bid": 3.05, "bid_size": 16.0, "ask": 3.2, "ask_size": 3.0, "iv": 0.3419, "open_interest": 19278.0, "volume": 16948.0, "delta": 0.2057, "gamma": 0.01, "vega": 0.2379, "theta": -0.2238, "rho": 0.0401, "theo": 3.1399, "change": 1.995, "open": 1.78, "high": 3.95, "low": 1.49, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-08-03T15:59:39", "percent_change": 172.727, "prev_day_close": 1.15499997138977}, {"option": "GOOGL260821P00400000", "bid": 27.85, "bid_size": 19.0, "ask": 29.85, "ask_size": 27.0, "iv": 0.3428, "open_interest": 210.0, "volume": 86.0, "delta": -0.8039, "gamma": 0.0102, "vega": 0.2297, "theta": -0.2263, "rho": -0.1077, "theo": 28.8451, "change": -15.355, "open": 36.0, "high": 36.0, "low": 26.94, "tick": "up", "last_trade_price": 28.22, "last_trade_time": "2026-08-03T15:39:12", "percent_change": -35.2381, "prev_day_close": 43.5749988555908}, {"option": "GOOGL260821C00405000", "bid": 2.25, "bid_size": 53.0, "ask": 2.48, "ask_size": 64.0, "iv": 0.3444, "open_interest": 1687.0, "volume": 414.0, "delta": 0.1642, "gamma": 0.0086, "vega": 0.2072, "theta": -0.1948, "rho": 0.032, "theo": 2.3701, "change": 1.565, "open": 1.35, "high": 2.9, "low": 1.35, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-08-03T15:57:02", "percent_change": 187.425, "prev_day_close": 0.834999978542328}, {"option": "GOOGL260821P00405000", "bid": 31.95, "bid_size": 22.0, "ask": 33.6, "ask_size": 12.0, "iv": 0.3264, "open_interest": 20.0, "volume": 1.0, "delta": -0.8468, "gamma": 0.0089, "vega": 0.1983, "theta": -0.1973, "rho": -0.1081, "theo": 33.112, "change": -12.53, "open": 35.72, "high": 35.72, "low": 35.72, "tick": "down", "last_trade_price": 35.72, "last_trade_time": "2026-08-03T10:07:04", "percent_change": -25.9689, "prev_day_close": 48.25}, {"option": "GOOGL260821C00410000", "bid": 1.65, "bid_size": 25.0, "ask": 1.94, "ask_size": 149.0, "iv": 0.3481, "open_interest": 6152.0, "volume": 759.0, "delta": 0.1299, "gamma": 0.0073, "vega": 0.1774, "theta": -0.1668, "rho": 0.0253, "theo": 1.7833, "change": 1.09, "open": 1.26, "high": 2.25, "low": 1.25, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-08-03T15:59:49", "percent_change": 173.016, "prev_day_close": 0.629999995231628}, {"option": "GOOGL260821P00410000", "bid": 36.4, "bid_size": 38.0, "ask": 38.85, "ask_size": 49.0, "iv": 0.3509, "open_interest": 128.0, "volume": 32.0, "delta": -0.8824, "gamma": 0.0076, "vega": 0.1651, "theta": -0.1698, "rho": -0.1014, "theo": 37.5683, "change": -10.45, "open": 42.5, "high": 42.95, "low": 42.5, "tick": "no_change", "last_trade_price": 42.95, "last_trade_time": "2026-08-03T10:52:18", "percent_change": -19.5693, "prev_day_close": 53.3999996185303}, {"option": "GOOGL260821C00415000", "bid": 1.17, "bid_size": 106.0, "ask": 1.49, "ask_size": 113.0, "iv": 0.3501, "open_interest": 15482.0, "volume": 1092.0, "delta": 0.1021, "gamma": 0.0061, "vega": 0.1499, "theta": -0.1412, "rho": 0.0199, "theo": 1.3425, "change": 0.89, "open": 0.73, "high": 1.71, "low": 0.73, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-08-03T15:50:00", "percent_change": 185.417, "prev_day_close": 0.479999989271164}, {"option": "GOOGL260821P00415000", "bid": 41.05, "bid_size": 11.0, "ask": 42.9, "ask_size": 11.0, "iv": 0.3349, "open_interest": 0.0, "volume": 0.0, "delta": -0.9115, "gamma": 0.0065, "vega": 0.1326, "theta": -0.1445, "rho": -0.0918, "theo": 42.1744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.48, "last_trade_time": "2026-07-23T14:52:58", "percent_change": 0.0, "prev_day_close": 58.2249984741211}, {"option": "GOOGL260821C00420000", "bid": 0.96, "bid_size": 39.0, "ask": 1.08, "ask_size": 59.0, "iv": 0.3558, "open_interest": 7153.0, "volume": 1304.0, "delta": 0.0802, "gamma": 0.005, "vega": 0.1257, "theta": -0.1188, "rho": 0.0156, "theo": 1.0154, "change": 0.645, "open": 0.5, "high": 1.28, "low": 0.5, "tick": "no_change", "last_trade_price": 1.02, "last_trade_time": "2026-08-03T15:58:13", "percent_change": 172.0, "prev_day_close": 0.375}, {"option": "GOOGL260821P00420000", "bid": 45.75, "bid_size": 13.0, "ask": 47.4, "ask_size": 11.0, "iv": 0.3162, "open_interest": 0.0, "volume": 8.0, "delta": -0.9347, "gamma": 0.0054, "vega": 0.1029, "theta": -0.1226, "rho": -0.0756, "theo": 46.895, "change": -17.825, "open": 45.11, "high": 45.2, "low": 45.11, "tick": "no_change", "last_trade_price": 45.2, "last_trade_time": "2026-08-03T11:48:27", "percent_change": -28.2824, "prev_day_close": 63.0250015258789}, {"option": "GOOGL260821C00425000", "bid": 0.73, "bid_size": 46.0, "ask": 0.88, "ask_size": 124.0, "iv": 0.3637, "open_interest": 1244.0, "volume": 471.0, "delta": 0.0631, "gamma": 0.0041, "vega": 0.1048, "theta": -0.0996, "rho": 0.0123, "theo": 0.7746, "change": 0.46, "open": 0.34, "high": 0.94, "low": 0.34, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-08-03T15:45:35", "percent_change": 135.294, "prev_day_close": 0.340000003576279}, {"option": "GOOGL260821P00425000", "bid": 50.6, "bid_size": 11.0, "ask": 52.9, "ask_size": 11.0, "iv": 0.3665, "open_interest": 2.0, "volume": 0.0, "delta": -0.9531, "gamma": 0.0046, "vega": 0.0846, "theta": -0.1032, "rho": -0.0711, "theo": 51.7017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.5, "last_trade_time": "2026-07-23T15:05:06", "percent_change": 0.0, "prev_day_close": 67.7999992370606}, {"option": "GOOGL260821C00430000", "bid": 0.51, "bid_size": 116.0, "ask": 0.62, "ask_size": 52.0, "iv": 0.3628, "open_interest": 3289.0, "volume": 186.0, "delta": 0.0499, "gamma": 0.0034, "vega": 0.0873, "theta": -0.0837, "rho": 0.0097, "theo": 0.5978, "change": 0.46, "open": 0.38, "high": 0.83, "low": 0.38, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-08-03T15:58:47", "percent_change": 230.0, "prev_day_close": 0.199999995529652}, {"option": "GOOGL260821P00430000", "bid": 54.65, "bid_size": 16.0, "ask": 58.45, "ask_size": 17.0, "iv": 0.3617, "open_interest": 0.0, "volume": 0.0, "delta": -0.9674, "gamma": 0.0038, "vega": 0.0601, "theta": -0.0846, "rho": -0.0585, "theo": 56.579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.5, "last_trade_time": "2026-07-23T15:05:06", "percent_change": 0.0, "prev_day_close": 72.75}, {"option": "GOOGL260821C00435000", "bid": 0.33, "bid_size": 103.0, "ask": 0.54, "ask_size": 149.0, "iv": 0.3689, "open_interest": 495.0, "volume": 28.0, "delta": 0.0398, "gamma": 0.0028, "vega": 0.073, "theta": -0.0706, "rho": 0.0077, "theo": 0.4677, "change": 0.315, "open": 0.49, "high": 0.56, "low": 0.45, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T15:33:47", "percent_change": 170.27, "prev_day_close": 0.185000002384186}, {"option": "GOOGL260821P00435000", "bid": 59.6, "bid_size": 17.0, "ask": 63.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9788, "gamma": 0.0032, "vega": 0.0406, "theta": -0.0728, "rho": -0.034, "theo": 61.5001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.95, "last_trade_time": "2026-07-23T14:53:02", "percent_change": 0.0, "prev_day_close": 77.875}, {"option": "GOOGL260821C00440000", "bid": 0.3, "bid_size": 68.0, "ask": 0.4, "ask_size": 70.0, "iv": 0.3775, "open_interest": 3862.0, "volume": 292.0, "delta": 0.0321, "gamma": 0.0023, "vega": 0.0612, "theta": -0.06, "rho": 0.0062, "theo": 0.3719, "change": 0.21, "open": 0.3, "high": 0.5, "low": 0.28, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-08-03T15:12:55", "percent_change": 123.529, "prev_day_close": 0.170000001788139}, {"option": "GOOGL260821P00440000", "bid": 64.45, "bid_size": 1.0, "ask": 68.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0025, "vega": 0.0293, "theta": -0.059, "rho": -0.0337, "theo": 66.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.55, "last_trade_time": "2026-07-23T15:05:06", "percent_change": 0.0, "prev_day_close": 82.8250007629394}, {"option": "GOOGL260821C00445000", "bid": 0.27, "bid_size": 24.0, "ask": 0.32, "ask_size": 10.0, "iv": 0.3884, "open_interest": 858.0, "volume": 319.0, "delta": 0.0262, "gamma": 0.0019, "vega": 0.0518, "theta": -0.0514, "rho": 0.005, "theo": 0.3005, "change": 0.19, "open": 0.3, "high": 0.35, "low": 0.21, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-08-03T15:59:22", "percent_change": 126.667, "prev_day_close": 0.150000002235174}, {"option": "GOOGL260821P00445000", "bid": 69.35, "bid_size": 1.0, "ask": 73.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0017, "vega": 0.0122, "theta": -0.0576, "rho": -0.0101, "theo": 71.4336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.85, "last_trade_time": "2026-07-23T14:52:30", "percent_change": 0.0, "prev_day_close": 87.7749977111816}, {"option": "GOOGL260821C00450000", "bid": 0.21, "bid_size": 35.0, "ask": 0.26, "ask_size": 13.0, "iv": 0.3955, "open_interest": 23981.0, "volume": 1461.0, "delta": 0.0216, "gamma": 0.0016, "vega": 0.0441, "theta": -0.0446, "rho": 0.0042, "theo": 0.2471, "change": 0.1, "open": 0.14, "high": 0.3, "low": 0.14, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-08-03T15:58:08", "percent_change": 83.3333, "prev_day_close": 0.119999997317791}, {"option": "GOOGL260821P00450000", "bid": 74.45, "bid_size": 1.0, "ask": 78.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0011, "vega": 0.0079, "theta": -0.0532, "rho": -0.0098, "theo": 76.4242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 97.35, "last_trade_time": "2026-06-24T10:53:15", "percent_change": 0.0, "prev_day_close": 92.8250007629394}, {"option": "GOOGL260821C00455000", "bid": 0.12, "bid_size": 77.0, "ask": 0.26, "ask_size": 80.0, "iv": 0.4031, "open_interest": 490.0, "volume": 104.0, "delta": 0.0181, "gamma": 0.0013, "vega": 0.038, "theta": -0.039, "rho": 0.0035, "theo": 0.2067, "change": 0.115, "open": 0.2, "high": 0.25, "low": 0.13, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-03T15:36:22", "percent_change": 100.0, "prev_day_close": 0.115000002086163}, {"option": "GOOGL260821P00455000", "bid": 79.4, "bid_size": 2.0, "ask": 83.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0006, "vega": 0.0051, "theta": -0.0517, "rho": 0.0, "theo": 81.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.8000030517578}, {"option": "GOOGL260821C00460000", "bid": 0.14, "bid_size": 136.0, "ask": 0.2, "ask_size": 47.0, "iv": 0.4159, "open_interest": 3173.0, "volume": 44.0, "delta": 0.0154, "gamma": 0.0011, "vega": 0.033, "theta": -0.0346, "rho": 0.003, "theo": 0.1758, "change": 0.065, "open": 0.17, "high": 0.19, "low": 0.14, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T15:12:55", "percent_change": 56.5217, "prev_day_close": 0.114999998360872}, {"option": "GOOGL260821P00460000", "bid": 84.45, "bid_size": 1.0, "ask": 88.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0003, "vega": 0.0, "theta": -0.0528, "rho": 0.0, "theo": 86.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.95, "last_trade_time": "2026-06-09T15:35:34", "percent_change": 0.0, "prev_day_close": 103.0}, {"option": "GOOGL260821C00465000", "bid": 0.03, "bid_size": 86.0, "ask": 0.2, "ask_size": 67.0, "iv": 0.4133, "open_interest": 895.0, "volume": 36.0, "delta": 0.0132, "gamma": 0.001, "vega": 0.029, "theta": -0.031, "rho": 0.0025, "theo": 0.152, "change": 0.075, "open": 0.2, "high": 0.2, "low": 0.14, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T13:41:35", "percent_change": 78.9474, "prev_day_close": 0.0949999988079071}, {"option": "GOOGL260821P00465000", "bid": 89.4, "bid_size": 2.0, "ask": 93.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0002, "vega": 0.0, "theta": -0.0528, "rho": 0.0, "theo": 91.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.825000762939}, {"option": "GOOGL260821C00470000", "bid": 0.07, "bid_size": 66.0, "ask": 0.21, "ask_size": 130.0, "iv": 0.4415, "open_interest": 4506.0, "volume": 378.0, "delta": 0.0115, "gamma": 0.0008, "vega": 0.0258, "theta": -0.0281, "rho": 0.0022, "theo": 0.1334, "change": 0.14, "open": 0.09, "high": 0.22, "low": 0.09, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T15:48:12", "percent_change": 200.0, "prev_day_close": 0.0700000021606684}, {"option": "GOOGL260821P00470000", "bid": 94.4, "bid_size": 2.0, "ask": 98.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0528, "rho": 0.0, "theo": 96.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.1, "last_trade_time": "2026-05-11T10:04:07", "percent_change": 0.0, "prev_day_close": 113.049999237061}, {"option": "GOOGL260821C00475000", "bid": 0.01, "bid_size": 76.0, "ask": 0.32, "ask_size": 54.0, "iv": 0.4689, "open_interest": 675.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0007, "vega": 0.0231, "theta": -0.0257, "rho": 0.0019, "theo": 0.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-07-31T15:00:33", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "GOOGL260821P00475000", "bid": 99.4, "bid_size": 2.0, "ask": 103.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0528, "rho": 0.0, "theo": 101.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.799999237061}, {"option": "GOOGL260821C00480000", "bid": 0.08, "bid_size": 13.0, "ask": 0.18, "ask_size": 71.0, "iv": 0.4722, "open_interest": 3196.0, "volume": 102.0, "delta": 0.0091, "gamma": 0.0006, "vega": 0.0209, "theta": -0.0238, "rho": 0.0017, "theo": 0.1071, "change": 0.075, "open": 0.1, "high": 0.13, "low": 0.1, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T11:52:59", "percent_change": 136.364, "prev_day_close": 0.0550000006332994}, {"option": "GOOGL260821P00480000", "bid": 104.4, "bid_size": 2.0, "ask": 108.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0528, "rho": 0.0, "theo": 106.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.75}, {"option": "GOOGL260821C00485000", "bid": 0.01, "bid_size": 61.0, "ask": 0.23, "ask_size": 54.0, "iv": 0.4844, "open_interest": 476.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0006, "vega": 0.0191, "theta": -0.0222, "rho": 0.0016, "theo": 0.0977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-07-31T15:23:21", "percent_change": 0.0, "prev_day_close": 0.0950000006705522}, {"option": "GOOGL260821P00485000", "bid": 109.35, "bid_size": 1.0, "ask": 113.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0528, "rho": 0.0, "theo": 111.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.07, "last_trade_time": "2026-07-08T15:46:32", "percent_change": 0.0, "prev_day_close": 127.825004577637}, {"option": "GOOGL260821C00490000", "bid": 0.04, "bid_size": 101.0, "ask": 0.2, "ask_size": 83.0, "iv": 0.501, "open_interest": 640.0, "volume": 2.0, "delta": 0.0074, "gamma": 0.0005, "vega": 0.0176, "theta": -0.0208, "rho": 0.0014, "theo": 0.09, "change": 0.055, "open": 0.01, "high": 0.15, "low": 0.01, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T11:26:33", "percent_change": 57.8947, "prev_day_close": 0.0949999978765845}, {"option": "GOOGL260821P00490000", "bid": 114.4, "bid_size": 1.0, "ask": 118.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0528, "rho": 0.0, "theo": 116.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 173.64, "last_trade_time": "2026-07-23T11:12:19", "percent_change": 0.0, "prev_day_close": 133.025001525879}, {"option": "GOOGL260821C00495000", "bid": 0.04, "bid_size": 29.0, "ask": 0.17, "ask_size": 35.0, "iv": 0.5094, "open_interest": 203.0, "volume": 50.0, "delta": 0.0068, "gamma": 0.0005, "vega": 0.0162, "theta": -0.0197, "rho": 0.0013, "theo": 0.0837, "change": 0.115, "open": 0.06, "high": 0.17, "low": 0.06, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T15:48:32", "percent_change": 209.091, "prev_day_close": 0.0550000006332994}, {"option": "GOOGL260821P00495000", "bid": 119.4, "bid_size": 1.0, "ask": 123.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0528, "rho": 0.0, "theo": 121.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.825004577637}, {"option": "GOOGL260821C00500000", "bid": 0.04, "bid_size": 51.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.5023, "open_interest": 4489.0, "volume": 748.0, "delta": 0.0063, "gamma": 0.0004, "vega": 0.0151, "theta": -0.0188, "rho": 0.0012, "theo": 0.0784, "change": 0.01, "open": 0.09, "high": 0.09, "low": 0.04, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T14:59:17", "percent_change": 25.0, "prev_day_close": 0.0400000000372529}, {"option": "GOOGL260821P00500000", "bid": 124.35, "bid_size": 1.0, "ask": 128.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0528, "rho": 0.0, "theo": 126.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.55, "last_trade_time": "2026-06-04T13:15:27", "percent_change": 0.0, "prev_day_close": 142.825004577637}, {"option": "GOOGL260821C00505000", "bid": 0.02, "bid_size": 221.0, "ask": 0.29, "ask_size": 86.0, "iv": 0.5663, "open_interest": 120.0, "volume": 8.0, "delta": 0.0059, "gamma": 0.0004, "vega": 0.0141, "theta": -0.018, "rho": 0.0011, "theo": 0.0739, "change": -0.01, "open": 0.1, "high": 0.1, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:44:24", "percent_change": -12.5, "prev_day_close": 0.0800000028684735}, {"option": "GOOGL260821P00505000", "bid": 129.4, "bid_size": 1.0, "ask": 133.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0528, "rho": 0.0, "theo": 131.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.025001525879}, {"option": "GOOGL260821C00510000", "bid": 0.01, "bid_size": 105.0, "ask": 0.15, "ask_size": 150.0, "iv": 0.54, "open_interest": 662.0, "volume": 5.0, "delta": 0.0055, "gamma": 0.0004, "vega": 0.0133, "theta": -0.0173, "rho": 0.001, "theo": 0.07, "change": 0.015, "open": 0.1, "high": 0.15, "low": 0.06, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T15:10:04", "percent_change": 11.1111, "prev_day_close": 0.13499999511987}, {"option": "GOOGL260821P00510000", "bid": 134.4, "bid_size": 2.0, "ask": 138.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0528, "rho": 0.0, "theo": 136.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.825004577637}, {"option": "GOOGL260821C00515000", "bid": 0.03, "bid_size": 15.0, "ask": 0.09, "ask_size": 6.0, "iv": 0.5384, "open_interest": 130.0, "volume": 3.0, "delta": 0.0051, "gamma": 0.0003, "vega": 0.0126, "theta": -0.0166, "rho": 0.001, "theo": 0.0667, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T13:29:30", "percent_change": -29.4118, "prev_day_close": 0.084999998100102}, {"option": "GOOGL260821P00515000", "bid": 139.4, "bid_size": 1.0, "ask": 143.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0528, "rho": 0.0, "theo": 141.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.025001525879}, {"option": "GOOGL260821C00520000", "bid": 0.03, "bid_size": 17.0, "ask": 0.14, "ask_size": 114.0, "iv": 0.5733, "open_interest": 1254.0, "volume": 17.0, "delta": 0.0048, "gamma": 0.0003, "vega": 0.0119, "theta": -0.0161, "rho": 0.0009, "theo": 0.0637, "change": 0.075, "open": 0.1, "high": 0.14, "low": 0.05, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T15:42:44", "percent_change": 115.385, "prev_day_close": 0.0649999985471368}, {"option": "GOOGL260821P00520000", "bid": 144.4, "bid_size": 2.0, "ask": 148.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0528, "rho": 0.0, "theo": 146.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 180.9, "last_trade_time": "2026-06-26T15:50:01", "percent_change": 0.0, "prev_day_close": 163.150001525879}, {"option": "GOOGL260821C00525000", "bid": 0.05, "bid_size": 1.0, "ask": 0.08, "ask_size": 2.0, "iv": 0.5717, "open_interest": 214.0, "volume": 94.0, "delta": 0.0046, "gamma": 0.0003, "vega": 0.0113, "theta": -0.0156, "rho": 0.0009, "theo": 0.0611, "change": -0.01, "open": 0.15, "high": 0.15, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:24:55", "percent_change": -16.6667, "prev_day_close": 0.0600000014528632}, {"option": "GOOGL260821P00525000", "bid": 149.4, "bid_size": 2.0, "ask": 153.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0528, "rho": 0.0, "theo": 151.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.825004577637}, {"option": "GOOGL260821C00530000", "bid": 0.01, "bid_size": 100.0, "ask": 0.11, "ask_size": 54.0, "iv": 0.581, "open_interest": 417.0, "volume": 29.0, "delta": 0.0043, "gamma": 0.0003, "vega": 0.0108, "theta": -0.0151, "rho": 0.0008, "theo": 0.0587, "change": -0.01, "open": 0.1, "high": 0.13, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:37:58", "percent_change": -16.6667, "prev_day_close": 0.0599999995902181}, {"option": "GOOGL260821P00530000", "bid": 154.4, "bid_size": 1.0, "ask": 158.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0528, "rho": 0.0, "theo": 156.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.66, "last_trade_time": "2026-05-01T10:49:16", "percent_change": 0.0, "prev_day_close": 173.0}, {"option": "GOOGL260821C00535000", "bid": 0.04, "bid_size": 12.0, "ask": 0.07, "ask_size": 52.0, "iv": 0.5902, "open_interest": 2692.0, "volume": 1008.0, "delta": 0.0041, "gamma": 0.0002, "vega": 0.0102, "theta": -0.0147, "rho": 0.0008, "theo": 0.0565, "change": -0.07, "open": 0.13, "high": 0.13, "low": 0.05, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T15:56:22", "percent_change": -53.8462, "prev_day_close": 0.129999999888241}, {"option": "GOOGL260821P00535000", "bid": 159.4, "bid_size": 1.0, "ask": 163.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0528, "rho": 0.0, "theo": 161.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.5, "last_trade_time": "2026-05-27T10:43:20", "percent_change": 0.0, "prev_day_close": 178.025001525879}, {"option": "GOOGL260821C00540000", "bid": 0.01, "bid_size": 13.0, "ask": 0.14, "ask_size": 75.0, "iv": 0.6225, "open_interest": 210.0, "volume": 19.0, "delta": 0.0039, "gamma": 0.0002, "vega": 0.0098, "theta": -0.0143, "rho": 0.0007, "theo": 0.0546, "change": -0.225, "open": 0.13, "high": 0.14, "low": 0.04, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T14:24:42", "percent_change": -78.9474, "prev_day_close": 0.284999996423721}, {"option": "GOOGL260821P00540000", "bid": 164.4, "bid_size": 2.0, "ask": 168.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0528, "rho": 0.0, "theo": 166.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.825004577637}, {"option": "GOOGL260821C00545000", "bid": 0.01, "bid_size": 6.0, "ask": 0.28, "ask_size": 46.0, "iv": 0.6834, "open_interest": 125.0, "volume": 6.0, "delta": 0.0037, "gamma": 0.0002, "vega": 0.0094, "theta": -0.014, "rho": 0.0007, "theo": 0.0527, "change": -0.1, "open": 0.07, "high": 0.14, "low": 0.07, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T12:46:50", "percent_change": -55.5556, "prev_day_close": 0.179999996908009}, {"option": "GOOGL260821P00545000", "bid": 169.4, "bid_size": 2.0, "ask": 173.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0528, "rho": 0.0, "theo": 171.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.724998474121}, {"option": "GOOGL260821C00550000", "bid": 0.01, "bid_size": 5.0, "ask": 0.24, "ask_size": 42.0, "iv": 0.6862, "open_interest": 671.0, "volume": 42.0, "delta": 0.0036, "gamma": 0.0002, "vega": 0.009, "theta": -0.0136, "rho": 0.0007, "theo": 0.051, "change": 0.02, "open": 0.03, "high": 0.12, "low": 0.03, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T15:37:18", "percent_change": 20.0, "prev_day_close": 0.100000001490116}, {"option": "GOOGL260821P00550000", "bid": 174.4, "bid_size": 2.0, "ask": 178.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0528, "rho": 0.0, "theo": 176.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.825004577637}, {"option": "GOOGL260821C00555000", "bid": 0.01, "bid_size": 9.0, "ask": 0.27, "ask_size": 84.0, "iv": 0.7091, "open_interest": 45.0, "volume": 11.0, "delta": 0.0034, "gamma": 0.0002, "vega": 0.0086, "theta": -0.0133, "rho": 0.0006, "theo": 0.0494, "change": -0.425, "open": 0.14, "high": 0.15, "low": 0.03, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:44:02", "percent_change": -80.9524, "prev_day_close": 0.524999976158142}, {"option": "GOOGL260821P00555000", "bid": 179.4, "bid_size": 1.0, "ask": 183.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0528, "rho": 0.0, "theo": 181.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.900001525879}, {"option": "GOOGL260821C00560000", "bid": 0.01, "bid_size": 13.0, "ask": 0.2, "ask_size": 57.0, "iv": 0.7006, "open_interest": 681.0, "volume": 14.0, "delta": 0.0033, "gamma": 0.0002, "vega": 0.0083, "theta": -0.013, "rho": 0.0006, "theo": 0.0479, "change": -0.005, "open": 0.08, "high": 0.1, "low": 0.08, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:43:52", "percent_change": -4.76191, "prev_day_close": 0.105000001378357}, {"option": "GOOGL260821P00560000", "bid": 184.4, "bid_size": 2.0, "ask": 188.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0528, "rho": 0.0, "theo": 186.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.800003051758}, {"option": "GOOGL260821C00570000", "bid": 0.01, "bid_size": 7.0, "ask": 0.13, "ask_size": 7.0, "iv": 0.6978, "open_interest": 497.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0002, "vega": 0.0077, "theta": -0.0124, "rho": 0.0006, "theo": 0.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-07-31T15:21:36", "percent_change": 0.0, "prev_day_close": 0.175000001676381}, {"option": "GOOGL260821P00570000", "bid": 194.4, "bid_size": 2.0, "ask": 198.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0528, "rho": 0.0, "theo": 196.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.025001525879}, {"option": "GOOGL260821C00580000", "bid": 0.01, "bid_size": 4.0, "ask": 0.26, "ask_size": 37.0, "iv": 0.7743, "open_interest": 3721.0, "volume": 3.0, "delta": 0.0028, "gamma": 0.0001, "vega": 0.0071, "theta": -0.0119, "rho": 0.0005, "theo": 0.0424, "change": -0.02, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T15:38:07", "percent_change": -13.3333, "prev_day_close": 0.150000005960464}, {"option": "GOOGL260821P00580000", "bid": 204.4, "bid_size": 2.0, "ask": 208.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0528, "rho": 0.0, "theo": 206.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.625}, {"option": "GOOGL260821C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.6816, "open_interest": 304.0, "volume": 4.0, "delta": 0.0026, "gamma": 0.0001, "vega": 0.0066, "theta": -0.0113, "rho": 0.0005, "theo": 0.0399, "change": -0.035, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T10:34:32", "percent_change": -77.7778, "prev_day_close": 0.0450000017881393}, {"option": "GOOGL260821P00590000", "bid": 214.4, "bid_size": 2.0, "ask": 218.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0528, "rho": 0.0, "theo": 216.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 232.75}, {"option": "GOOGL260821C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 47.0, "iv": 0.8632, "open_interest": 10516.0, "volume": 8801.0, "delta": 0.0024, "gamma": 0.0001, "vega": 0.0062, "theta": -0.0108, "rho": 0.0004, "theo": 0.0377, "change": 0.015, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T14:41:23", "percent_change": 100.0, "prev_day_close": 0.0149999996647239}, {"option": "GOOGL260821P00600000", "bid": 224.4, "bid_size": 2.0, "ask": 228.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0528, "rho": 0.0, "theo": 226.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 243.025001525879}, {"option": "GOOGL260821C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 37.0, "iv": 0.983, "open_interest": 67.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0001, "vega": 0.0058, "theta": -0.0104, "rho": 0.0004, "theo": 0.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-07-28T10:43:00", "percent_change": 0.0, "prev_day_close": 0.605000019073486}, {"option": "GOOGL260821P00610000", "bid": 234.4, "bid_size": 1.0, "ask": 238.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0528, "rho": 0.0, "theo": 236.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.800003051758}, {"option": "GOOGL260821C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.1461, "open_interest": 46.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0001, "vega": 0.0054, "theta": -0.0099, "rho": 0.0004, "theo": 0.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-07-24T15:07:06", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "GOOGL260821P00620000", "bid": 244.4, "bid_size": 2.0, "ask": 248.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0528, "rho": 0.0, "theo": 246.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 262.800003051758}, {"option": "GOOGL260821C00630000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 18.0, "iv": 1.113, "open_interest": 41.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0001, "vega": 0.005, "theta": -0.0095, "rho": 0.0004, "theo": 0.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-07-23T13:05:09", "percent_change": 0.0, "prev_day_close": 0.59500002861023}, {"option": "GOOGL260821P00630000", "bid": 254.4, "bid_size": 2.0, "ask": 258.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0528, "rho": 0.0, "theo": 256.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 272.800003051758}, {"option": "GOOGL260821C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 0.92, "ask_size": 1.0, "iv": 1.0663, "open_interest": 71.0, "volume": 3.0, "delta": 0.0018, "gamma": 0.0001, "vega": 0.0047, "theta": -0.0091, "rho": 0.0003, "theo": 0.0301, "change": -0.37, "open": 0.03, "high": 0.22, "low": 0.01, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-08-03T15:45:23", "percent_change": -62.7119, "prev_day_close": 0.589999973773956}, {"option": "GOOGL260821P00640000", "bid": 264.4, "bid_size": 10.0, "ask": 268.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0528, "rho": 0.0, "theo": 266.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 282.800003051758}, {"option": "GOOGL260821C00650000", "bid": 0.0, "bid_size": 0.0, "ask": 0.94, "ask_size": 8.0, "iv": 1.0951, "open_interest": 120.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0001, "vega": 0.0044, "theta": -0.0087, "rho": 0.0003, "theo": 0.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-22T10:38:36", "percent_change": 0.0, "prev_day_close": 0.490000009536743}, {"option": "GOOGL260821P00650000", "bid": 274.4, "bid_size": 2.0, "ask": 278.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0528, "rho": 0.0, "theo": 276.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 292.775009155273}, {"option": "GOOGL260821C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 8.0, "iv": 1.2406, "open_interest": 11.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.0042, "theta": -0.0083, "rho": 0.0003, "theo": 0.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-23T13:01:27", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "GOOGL260821P00660000", "bid": 284.45, "bid_size": 1.0, "ask": 288.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0528, "rho": 0.0, "theo": 286.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 302.775009155273}, {"option": "GOOGL260821C00670000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 8.0, "iv": 1.2851, "open_interest": 24.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0039, "theta": -0.0079, "rho": 0.0003, "theo": 0.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-07-28T11:01:04", "percent_change": 0.0, "prev_day_close": 0.7950000166893}, {"option": "GOOGL260821P00670000", "bid": 294.45, "bid_size": 1.0, "ask": 298.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0528, "rho": 0.0, "theo": 296.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 312.775009155273}, {"option": "GOOGL260821C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 8.0, "iv": 1.3114, "open_interest": 8.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0037, "theta": -0.0076, "rho": 0.0002, "theo": 0.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-16T15:50:27", "percent_change": 0.0, "prev_day_close": 1.01999998092651}, {"option": "GOOGL260821P00680000", "bid": 304.45, "bid_size": 1.0, "ask": 308.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0528, "rho": 0.0, "theo": 306.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 322.800003051758}, {"option": "GOOGL260821C00690000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 8.0, "iv": 1.3372, "open_interest": 583.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.0034, "theta": -0.0072, "rho": 0.0002, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-07-16T15:11:43", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "GOOGL260821P00690000", "bid": 314.45, "bid_size": 1.0, "ask": 318.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0528, "rho": 0.0, "theo": 316.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 332.775009155273}, {"option": "GOOGL260821C00700000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 7.0, "iv": 1.3625, "open_interest": 1137.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0, "vega": 0.0032, "theta": -0.0069, "rho": 0.0002, "theo": 0.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-07-29T14:06:42", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "GOOGL260821P00700000", "bid": 324.45, "bid_size": 1.0, "ask": 328.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0528, "rho": 0.0, "theo": 326.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 342.75}, {"option": "GOOGL260821C00710000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 8.0, "iv": 1.3854, "open_interest": 15.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0, "vega": 0.0031, "theta": -0.0066, "rho": 0.0002, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-07-16T12:22:05", "percent_change": 0.0, "prev_day_close": 0.9200000166893}, {"option": "GOOGL260821P00710000", "bid": 334.4, "bid_size": 2.0, "ask": 338.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0528, "rho": 0.0, "theo": 336.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 352.800003051758}, {"option": "GOOGL260821C00720000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 19.0, "iv": 1.4108, "open_interest": 2.0, "volume": 14.0, "delta": 0.001, "gamma": 0.0, "vega": 0.0029, "theta": -0.0063, "rho": 0.0002, "theo": 0.0192, "change": 0.11, "open": 0.04, "high": 0.12, "low": 0.03, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T13:39:55", "percent_change": 1100.0, "prev_day_close": 0.00999999977648258}, {"option": "GOOGL260821P00720000", "bid": 344.45, "bid_size": 1.0, "ask": 348.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0528, "rho": 0.0, "theo": 346.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 362.774993896484}, {"option": "GOOGL260821C00730000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.4348, "open_interest": 114.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0, "vega": 0.0027, "theta": -0.006, "rho": 0.0002, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-07-27T13:40:13", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "GOOGL260821P00730000", "bid": 354.4, "bid_size": 1.0, "ask": 358.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0528, "rho": 0.0, "theo": 356.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 372.774993896484}, {"option": "GOOGL260821C00740000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.4584, "open_interest": 118.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0, "vega": 0.0026, "theta": -0.0057, "rho": 0.0002, "theo": 0.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-07-16T12:21:59", "percent_change": 0.0, "prev_day_close": 1.05999994277954}, {"option": "GOOGL260821P00740000", "bid": 364.4, "bid_size": 2.0, "ask": 368.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0528, "rho": 0.0, "theo": 366.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 385.95, "last_trade_time": "2026-07-31T12:53:30", "percent_change": 0.0, "prev_day_close": 382.800003051758}, {"option": "GOOGL260821C00750000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.4816, "open_interest": 183.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0, "vega": 0.0024, "theta": -0.0055, "rho": 0.0002, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-07-22T14:49:04", "percent_change": 0.0, "prev_day_close": 0.8299999833107}, {"option": "GOOGL260821P00750000", "bid": 374.45, "bid_size": 1.0, "ask": 378.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0528, "rho": 0.0, "theo": 376.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 392.850006103516}, {"option": "GOOGL260821C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.9472, "open_interest": 246.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0023, "theta": -0.0052, "rho": 0.0001, "theo": 0.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-24T12:28:09", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "GOOGL260821P00760000", "bid": 384.45, "bid_size": 1.0, "ask": 388.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0528, "rho": 0.0, "theo": 386.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 402.775009155273}, {"option": "GOOGL260821C00770000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.5268, "open_interest": 46.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0021, "theta": -0.005, "rho": 0.0001, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-07-22T12:03:23", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "GOOGL260821P00770000", "bid": 394.45, "bid_size": 1.0, "ask": 398.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0528, "rho": 0.0, "theo": 396.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 412.824996948242}, {"option": "GOOGL260821C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 7.0, "iv": 1.5488, "open_interest": 51.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.002, "theta": -0.0048, "rho": 0.0001, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-07-22T12:06:41", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "GOOGL260821P00780000", "bid": 404.45, "bid_size": 1.0, "ask": 408.15, "ask_size": 1.0, "iv": 1.5072, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0528, "rho": 0.0, "theo": 406.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 422.824996948242}, {"option": "GOOGL260821C00790000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.5705, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0019, "theta": -0.0045, "rho": 0.0001, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-06-12T11:39:20", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "GOOGL260821P00790000", "bid": 414.35, "bid_size": 1.0, "ask": 418.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0528, "rho": 0.0, "theo": 416.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 432.824996948242}, {"option": "GOOGL260821C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.9639, "open_interest": 6492.0, "volume": 1.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0018, "theta": -0.0043, "rho": 0.0001, "theo": 0.0123, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T11:35:54", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "GOOGL260821P00800000", "bid": 424.4, "bid_size": 2.0, "ask": 428.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0528, "rho": 0.0, "theo": 426.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 481.9, "last_trade_time": "2026-07-23T15:39:13", "percent_change": 0.0, "prev_day_close": 442.824996948242}, {"option": "GOOGL260828C00100000", "bid": 272.1, "bid_size": 1.0, "ask": 275.95, "ask_size": 1.0, "iv": 1.7186, "open_interest": 6.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.0736, "theo": 273.9484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 234.42, "last_trade_time": "2026-07-29T11:34:31", "percent_change": 0.0, "prev_day_close": 257.550003051758}, {"option": "GOOGL260828P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 2.5397, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.001, "theta": -0.0029, "rho": -0.0001, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260828C00105000", "bid": 267.3, "bid_size": 1.0, "ask": 271.05, "ask_size": 1.0, "iv": 1.8899, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": 0.0773, "theo": 268.9647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.599998474121}, {"option": "GOOGL260828P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 2.4499, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0011, "theta": -0.0029, "rho": -0.0001, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260828C00110000", "bid": 262.25, "bid_size": 1.0, "ask": 265.95, "ask_size": 1.0, "iv": 1.7611, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": 0.081, "theo": 263.9809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 247.575004577637}, {"option": "GOOGL260828P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 2.3645, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0011, "theta": -0.003, "rho": -0.0001, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260828C00115000", "bid": 257.25, "bid_size": 1.0, "ask": 261.0, "ask_size": 1.0, "iv": 1.6714, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.0846, "theo": 258.9973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 242.625}, {"option": "GOOGL260828P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 2.2831, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0012, "theta": -0.003, "rho": -0.0001, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260828C00120000", "bid": 252.25, "bid_size": 1.0, "ask": 256.05, "ask_size": 1.0, "iv": 1.5822, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.0883, "theo": 254.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.674995422363}, {"option": "GOOGL260828P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 2.2054, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0013, "theta": -0.0031, "rho": -0.0001, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260828C00125000", "bid": 247.35, "bid_size": 1.0, "ask": 251.0, "ask_size": 1.0, "iv": 1.6223, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.092, "theo": 249.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 232.699996948242}, {"option": "GOOGL260828P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 2.131, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0013, "theta": -0.0032, "rho": -0.0001, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260828C00130000", "bid": 242.4, "bid_size": 1.0, "ask": 246.1, "ask_size": 1.0, "iv": 1.6067, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0014, "theta": 0.0, "rho": 0.0957, "theo": 244.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.649993896484}, {"option": "GOOGL260828P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 2.0598, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0014, "theta": -0.0032, "rho": -0.0001, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260828C00135000", "bid": 237.25, "bid_size": 1.0, "ask": 241.05, "ask_size": 1.0, "iv": 1.3746, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0015, "theta": 0.0, "rho": 0.0993, "theo": 239.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.649993896484}, {"option": "GOOGL260828P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.9913, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0015, "theta": -0.0033, "rho": -0.0001, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260828C00140000", "bid": 232.35, "bid_size": 1.0, "ask": 236.15, "ask_size": 1.0, "iv": 1.2827, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0016, "theta": 0.0, "rho": 0.103, "theo": 234.0798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.674995422363}, {"option": "GOOGL260828P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.9254, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0016, "theta": -0.0035, "rho": -0.0001, "theo": 0.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260828C00145000", "bid": 227.35, "bid_size": 1.0, "ask": 231.05, "ask_size": 1.0, "iv": 1.3959, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0017, "theta": 0.0, "rho": 0.1067, "theo": 229.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.75}, {"option": "GOOGL260828P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.8619, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0017, "theta": -0.0036, "rho": -0.0001, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260828C00150000", "bid": 222.3, "bid_size": 1.0, "ask": 226.05, "ask_size": 1.0, "iv": 1.2429, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0018, "theta": 0.0, "rho": 0.1104, "theo": 224.1134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.75}, {"option": "GOOGL260828P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.8006, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0019, "theta": -0.0038, "rho": -0.0001, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260828C00155000", "bid": 217.45, "bid_size": 1.0, "ask": 221.1, "ask_size": 1.0, "iv": 1.3231, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.002, "theta": 0.0, "rho": 0.114, "theo": 219.1304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.800003051758}, {"option": "GOOGL260828P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.7414, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.002, "theta": -0.0039, "rho": -0.0002, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260828C00160000", "bid": 212.4, "bid_size": 1.0, "ask": 216.1, "ask_size": 1.0, "iv": 1.2302, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0022, "theta": 0.0, "rho": 0.1177, "theo": 214.1475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.800003051758}, {"option": "GOOGL260828P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.6842, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0022, "theta": -0.0041, "rho": -0.0002, "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": 1.06500005722046}, {"option": "GOOGL260828C00165000", "bid": 207.4, "bid_size": 1.0, "ask": 211.15, "ask_size": 1.0, "iv": 1.166, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0024, "theta": 0.0, "rho": 0.1214, "theo": 209.1647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.800003051758}, {"option": "GOOGL260828P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.6286, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0024, "theta": -0.0043, "rho": -0.0002, "theo": 0.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260828C00170000", "bid": 202.4, "bid_size": 1.0, "ask": 206.15, "ask_size": 1.0, "iv": 1.1009, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0026, "theta": 0.0, "rho": 0.125, "theo": 204.182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.775001525879}, {"option": "GOOGL260828P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.5748, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0026, "theta": -0.0046, "rho": -0.0002, "theo": 0.0201, "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": 1.06500005722046}, {"option": "GOOGL260828C00175000", "bid": 197.2, "bid_size": 1.0, "ask": 201.25, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0028, "theta": 0.0, "rho": 0.1287, "theo": 199.1996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.875}, {"option": "GOOGL260828P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.5225, "open_interest": 1.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0028, "theta": -0.0049, "rho": -0.0002, "theo": 0.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T10:49:57", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260828C00180000", "bid": 192.45, "bid_size": 1.0, "ask": 196.2, "ask_size": 1.0, "iv": 1.0818, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0031, "theta": 0.0, "rho": 0.1324, "theo": 194.2173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.849998474121}, {"option": "GOOGL260828P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.4717, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0031, "theta": -0.0052, "rho": -0.0002, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260828C00185000", "bid": 187.4, "bid_size": 1.0, "ask": 191.2, "ask_size": 1.0, "iv": 0.9474, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0034, "theta": 0.0, "rho": 0.136, "theo": 189.2353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.800003051758}, {"option": "GOOGL260828P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 1.4223, "open_interest": 51.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0034, "theta": -0.0055, "rho": -0.0003, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-07-23T11:00:39", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "GOOGL260828C00190000", "bid": 182.35, "bid_size": 1.0, "ask": 186.2, "ask_size": 1.0, "iv": 0.8725, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0037, "theta": 0.0, "rho": 0.1397, "theo": 184.2535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.875}, {"option": "GOOGL260828P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.3742, "open_interest": 60.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0037, "theta": -0.0059, "rho": -0.0003, "theo": 0.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-07-23T11:01:13", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "GOOGL260828C00195000", "bid": 177.5, "bid_size": 1.0, "ask": 181.25, "ask_size": 2.0, "iv": 0.9732, "open_interest": 1.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0041, "theta": 0.0, "rho": 0.1433, "theo": 179.2719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.9, "last_trade_time": "2026-07-17T09:53:41", "percent_change": 0.0, "prev_day_close": 162.875}, {"option": "GOOGL260828P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.3272, "open_interest": 60.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0041, "theta": -0.0063, "rho": -0.0003, "theo": 0.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-07-31T15:55:11", "percent_change": 0.0, "prev_day_close": 0.090000000782311}, {"option": "GOOGL260828C00200000", "bid": 172.45, "bid_size": 1.0, "ask": 176.25, "ask_size": 1.0, "iv": 0.8522, "open_interest": 3.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0045, "theta": 0.0, "rho": 0.147, "theo": 174.2907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.59, "last_trade_time": "2026-07-30T12:41:27", "percent_change": 0.0, "prev_day_close": 157.875}, {"option": "GOOGL260828P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.2815, "open_interest": 36.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0045, "theta": -0.0068, "rho": -0.0004, "theo": 0.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-07-24T10:06:27", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "GOOGL260828C00205000", "bid": 167.5, "bid_size": 1.0, "ask": 171.3, "ask_size": 1.0, "iv": 0.8705, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.005, "theta": 0.0, "rho": 0.1506, "theo": 169.3098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.974998474121}, {"option": "GOOGL260828P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 2.0, "iv": 0.9454, "open_interest": 101.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.005, "theta": -0.0073, "rho": -0.0004, "theo": 0.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T15:42:33", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "GOOGL260828C00210000", "bid": 162.55, "bid_size": 1.0, "ask": 166.3, "ask_size": 1.0, "iv": 0.8925, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0056, "theta": 0.0, "rho": 0.1542, "theo": 164.3292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.049995422363}, {"option": "GOOGL260828P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 8.0, "iv": 1.1941, "open_interest": 13.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0056, "theta": -0.0079, "rho": -0.0005, "theo": 0.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-30T14:07:35", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GOOGL260828C00215000", "bid": 157.5, "bid_size": 1.0, "ask": 161.3, "ask_size": 1.0, "iv": 0.7983, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0062, "theta": 0.0, "rho": 0.1579, "theo": 159.3492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.050003051758}, {"option": "GOOGL260828P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 3.0, "iv": 0.8114, "open_interest": 40.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0062, "theta": -0.0085, "rho": -0.0005, "theo": 0.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-07-31T10:50:22", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GOOGL260828C00220000", "bid": 152.65, "bid_size": 1.0, "ask": 156.4, "ask_size": 1.0, "iv": 0.8386, "open_interest": 1.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0069, "theta": 0.0, "rho": 0.1615, "theo": 154.3696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.17, "last_trade_time": "2026-07-15T10:02:13", "percent_change": 0.0, "prev_day_close": 138.0}, {"option": "GOOGL260828P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 8.0, "iv": 1.1095, "open_interest": 31.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0069, "theta": -0.0092, "rho": -0.0006, "theo": 0.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-07-31T13:34:06", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "GOOGL260828C00225000", "bid": 147.6, "bid_size": 1.0, "ask": 151.35, "ask_size": 1.0, "iv": 0.7775, "open_interest": 1.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0077, "theta": 0.0, "rho": 0.1651, "theo": 149.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.83, "last_trade_time": "2026-07-20T12:37:46", "percent_change": 0.0, "prev_day_close": 132.974998474121}, {"option": "GOOGL260828P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 1.0686, "open_interest": 16.0, "volume": 4.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0077, "theta": -0.01, "rho": -0.0007, "theo": 0.0518, "change": 0.02, "open": 0.14, "high": 0.14, "low": 0.05, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T09:53:37", "percent_change": 40.0, "prev_day_close": 0.0500000016763806}, {"option": "GOOGL260828C00230000", "bid": 142.7, "bid_size": 1.0, "ask": 146.5, "ask_size": 1.0, "iv": 0.7701, "open_interest": 10.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0001, "vega": 0.0086, "theta": 0.0, "rho": 0.1687, "theo": 144.4122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 92.55, "last_trade_time": "2026-07-24T11:37:31", "percent_change": 0.0, "prev_day_close": 128.0}, {"option": "GOOGL260828P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 52.0, "iv": 1.0293, "open_interest": 15.0, "volume": 4.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0086, "theta": -0.0109, "rho": -0.0008, "theo": 0.0574, "change": 0.12, "open": 0.21, "high": 0.21, "low": 0.03, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T13:03:01", "percent_change": 150.0, "prev_day_close": 0.0800000028684735}, {"option": "GOOGL260828C00235000", "bid": 137.65, "bid_size": 1.0, "ask": 141.5, "ask_size": 1.0, "iv": 0.729, "open_interest": 0.0, "volume": 1.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.0096, "theta": 0.0, "rho": 0.1722, "theo": 139.4347, "change": 11.375, "open": 134.45, "high": 134.45, "low": 134.45, "tick": "up", "last_trade_price": 134.45, "last_trade_time": "2026-08-03T10:26:24", "percent_change": 9.24233, "prev_day_close": 123.075000762939}, {"option": "GOOGL260828P00235000", "bid": 0.01, "bid_size": 22.0, "ask": 0.11, "ask_size": 89.0, "iv": 0.6704, "open_interest": 29.0, "volume": 2.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0097, "theta": -0.0118, "rho": -0.0009, "theo": 0.0638, "change": -0.005, "open": 0.11, "high": 0.11, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T13:03:04", "percent_change": -7.69231, "prev_day_close": 0.0649999985471368}, {"option": "GOOGL260828C00240000", "bid": 132.65, "bid_size": 1.0, "ask": 136.4, "ask_size": 1.0, "iv": 0.6692, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0002, "vega": 0.0108, "theta": 0.0, "rho": 0.1758, "theo": 134.4581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.100002288818}, {"option": "GOOGL260828P00240000", "bid": 0.01, "bid_size": 21.0, "ask": 0.21, "ask_size": 46.0, "iv": 0.6861, "open_interest": 479.0, "volume": 4.0, "delta": -0.0036, "gamma": 0.0002, "vega": 0.0108, "theta": -0.0129, "rho": -0.001, "theo": 0.0712, "change": -0.025, "open": 0.11, "high": 0.11, "low": 0.06, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T12:50:38", "percent_change": -21.7391, "prev_day_close": 0.114999999292195}, {"option": "GOOGL260828C00245000", "bid": 127.7, "bid_size": 1.0, "ask": 131.5, "ask_size": 1.0, "iv": 0.68, "open_interest": 27.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0002, "vega": 0.0122, "theta": 0.0, "rho": 0.1794, "theo": 129.4826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.89, "last_trade_time": "2026-07-27T11:16:32", "percent_change": 0.0, "prev_day_close": 113.099998474121}, {"option": "GOOGL260828P00245000", "bid": 0.02, "bid_size": 31.0, "ask": 0.43, "ask_size": 234.0, "iv": 0.7173, "open_interest": 9.0, "volume": 4.0, "delta": -0.0042, "gamma": 0.0002, "vega": 0.0122, "theta": -0.0141, "rho": -0.0011, "theo": 0.0796, "change": 0.085, "open": 0.18, "high": 0.2, "low": 0.11, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T13:03:45", "percent_change": 113.333, "prev_day_close": 0.0749999973922968}, {"option": "GOOGL260828C00250000", "bid": 122.65, "bid_size": 1.0, "ask": 126.45, "ask_size": 1.0, "iv": 0.626, "open_interest": 2.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0002, "vega": 0.0137, "theta": 0.0, "rho": 0.1829, "theo": 124.5084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.88, "last_trade_time": "2026-07-17T11:08:55", "percent_change": 0.0, "prev_day_close": 108.125}, {"option": "GOOGL260828P00250000", "bid": 0.05, "bid_size": 5.0, "ask": 0.3, "ask_size": 116.0, "iv": 0.6648, "open_interest": 65.0, "volume": 7.0, "delta": -0.0048, "gamma": 0.0002, "vega": 0.0138, "theta": -0.0154, "rho": -0.0013, "theo": 0.0894, "change": -0.035, "open": 0.08, "high": 0.13, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T13:03:48", "percent_change": -33.3333, "prev_day_close": 0.10500000230968}, {"option": "GOOGL260828C00255000", "bid": 117.75, "bid_size": 1.0, "ask": 121.55, "ask_size": 1.0, "iv": 0.6181, "open_interest": 2.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0003, "vega": 0.0156, "theta": 0.0, "rho": 0.1864, "theo": 119.5358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.0, "last_trade_time": "2026-07-24T13:25:04", "percent_change": 0.0, "prev_day_close": 103.174999237061}, {"option": "GOOGL260828P00255000", "bid": 0.01, "bid_size": 61.0, "ask": 0.16, "ask_size": 168.0, "iv": 0.5833, "open_interest": 6.0, "volume": 4.0, "delta": -0.0055, "gamma": 0.0003, "vega": 0.0156, "theta": -0.017, "rho": -0.0015, "theo": 0.1008, "change": -0.09, "open": 0.19, "high": 0.19, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T09:54:09", "percent_change": -52.9412, "prev_day_close": 0.169999996200204}, {"option": "GOOGL260828C00260000", "bid": 112.7, "bid_size": 1.0, "ask": 116.55, "ask_size": 1.0, "iv": 0.5813, "open_interest": 4.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0003, "vega": 0.0176, "theta": -0.0015, "rho": 0.1898, "theo": 114.5652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.6, "last_trade_time": "2026-07-24T15:51:35", "percent_change": 0.0, "prev_day_close": 98.1749992370606}, {"option": "GOOGL260828P00260000", "bid": 0.07, "bid_size": 1.0, "ask": 0.36, "ask_size": 111.0, "iv": 0.6231, "open_interest": 47.0, "volume": 9.0, "delta": -0.0063, "gamma": 0.0003, "vega": 0.0177, "theta": -0.0187, "rho": -0.0017, "theo": 0.1142, "change": 0.06, "open": 0.17, "high": 0.19, "low": 0.09, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T12:44:53", "percent_change": 46.1538, "prev_day_close": 0.129999998956919}, {"option": "GOOGL260828C00265000", "bid": 107.9, "bid_size": 1.0, "ask": 111.55, "ask_size": 1.0, "iv": 0.5915, "open_interest": 1.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0004, "vega": 0.0201, "theta": -0.0042, "rho": 0.1932, "theo": 109.597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.0, "last_trade_time": "2026-07-16T14:59:43", "percent_change": 0.0, "prev_day_close": 93.2750015258789}, {"option": "GOOGL260828P00265000", "bid": 0.07, "bid_size": 55.0, "ask": 0.16, "ask_size": 133.0, "iv": 0.5489, "open_interest": 70.0, "volume": 17.0, "delta": -0.0073, "gamma": 0.0004, "vega": 0.0201, "theta": -0.0207, "rho": -0.0019, "theo": 0.13, "change": -0.035, "open": 0.17, "high": 0.17, "low": 0.02, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T14:37:18", "percent_change": -24.1379, "prev_day_close": 0.145000003278255}, {"option": "GOOGL260828C00270000", "bid": 102.8, "bid_size": 1.0, "ask": 106.7, "ask_size": 1.0, "iv": 0.557, "open_interest": 42.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0004, "vega": 0.023, "theta": -0.0072, "rho": 0.1966, "theo": 104.6319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.47, "last_trade_time": "2026-07-27T11:16:26", "percent_change": 0.0, "prev_day_close": 88.3250007629394}, {"option": "GOOGL260828P00270000", "bid": 0.1, "bid_size": 7.0, "ask": 0.35, "ask_size": 255.0, "iv": 0.569, "open_interest": 559.0, "volume": 11.0, "delta": -0.0085, "gamma": 0.0004, "vega": 0.0231, "theta": -0.0229, "rho": -0.0023, "theo": 0.1488, "change": -0.05, "open": 0.18, "high": 0.19, "low": 0.13, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T11:12:16", "percent_change": -25.0, "prev_day_close": 0.200000002980232}, {"option": "GOOGL260828C00275000", "bid": 97.95, "bid_size": 1.0, "ask": 101.6, "ask_size": 1.0, "iv": 0.549, "open_interest": 21.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0005, "vega": 0.0264, "theta": -0.0106, "rho": 0.1998, "theo": 99.6705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.05, "last_trade_time": "2026-07-31T11:56:33", "percent_change": 0.0, "prev_day_close": 83.375}, {"option": "GOOGL260828P00275000", "bid": 0.09, "bid_size": 71.0, "ask": 0.18, "ask_size": 23.0, "iv": 0.5057, "open_interest": 143.0, "volume": 8.0, "delta": -0.01, "gamma": 0.0005, "vega": 0.0265, "theta": -0.0255, "rho": -0.0026, "theo": 0.1715, "change": 0.045, "open": 0.13, "high": 0.28, "low": 0.13, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-08-03T13:07:58", "percent_change": 19.1489, "prev_day_close": 0.235000006854534}, {"option": "GOOGL260828C00280000", "bid": 92.9, "bid_size": 1.0, "ask": 96.7, "ask_size": 1.0, "iv": 0.5234, "open_interest": 28.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0006, "vega": 0.0304, "theta": -0.0143, "rho": 0.203, "theo": 94.714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.73, "last_trade_time": "2026-07-31T14:49:54", "percent_change": 0.0, "prev_day_close": 78.375}, {"option": "GOOGL260828P00280000", "bid": 0.15, "bid_size": 31.0, "ask": 0.24, "ask_size": 143.0, "iv": 0.5028, "open_interest": 710.0, "volume": 32.0, "delta": -0.0117, "gamma": 0.0006, "vega": 0.0305, "theta": -0.0286, "rho": -0.0031, "theo": 0.199, "change": -0.13, "open": 0.29, "high": 0.29, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T14:14:15", "percent_change": -44.8276, "prev_day_close": 0.290000006556511}, {"option": "GOOGL260828C00285000", "bid": 88.05, "bid_size": 1.0, "ask": 91.8, "ask_size": 1.0, "iv": 0.5166, "open_interest": 2.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0007, "vega": 0.0353, "theta": -0.0186, "rho": 0.2061, "theo": 89.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.9, "last_trade_time": "2026-07-27T11:33:57", "percent_change": 0.0, "prev_day_close": 73.5499992370606}, {"option": "GOOGL260828P00285000", "bid": 0.09, "bid_size": 91.0, "ask": 0.24, "ask_size": 10.0, "iv": 0.4652, "open_interest": 6445.0, "volume": 2284.0, "delta": -0.0139, "gamma": 0.0007, "vega": 0.0354, "theta": -0.0321, "rho": -0.0037, "theo": 0.2326, "change": -0.165, "open": 0.48, "high": 0.48, "low": 0.18, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T14:54:07", "percent_change": -45.2055, "prev_day_close": 0.364999994635582}, {"option": "GOOGL260828C00290000", "bid": 82.95, "bid_size": 1.0, "ask": 86.8, "ask_size": 1.0, "iv": 0.4724, "open_interest": 13.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0009, "vega": 0.041, "theta": -0.0234, "rho": 0.209, "theo": 84.8214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.55, "last_trade_time": "2026-07-31T12:30:29", "percent_change": 0.0, "prev_day_close": 68.6999969482422}, {"option": "GOOGL260828P00290000", "bid": 0.21, "bid_size": 48.0, "ask": 0.29, "ask_size": 53.0, "iv": 0.4651, "open_interest": 469.0, "volume": 79.0, "delta": -0.0166, "gamma": 0.0009, "vega": 0.0412, "theta": -0.0362, "rho": -0.0044, "theo": 0.2746, "change": -0.195, "open": 0.35, "high": 0.35, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T14:46:58", "percent_change": -43.8202, "prev_day_close": 0.444999992847443}, {"option": "GOOGL260828C00295000", "bid": 78.2, "bid_size": 1.0, "ask": 81.85, "ask_size": 1.0, "iv": 0.4779, "open_interest": 10.0, "volume": 2.0, "delta": 0.9803, "gamma": 0.0011, "vega": 0.048, "theta": -0.0291, "rho": 0.2118, "theo": 79.8897, "change": 9.795, "open": 77.43, "high": 77.43, "low": 73.67, "tick": "down", "last_trade_price": 73.67, "last_trade_time": "2026-08-03T10:40:45", "percent_change": 15.3346, "prev_day_close": 63.8749980926514}, {"option": "GOOGL260828P00295000", "bid": 0.27, "bid_size": 49.0, "ask": 0.45, "ask_size": 92.0, "iv": 0.463, "open_interest": 300.0, "volume": 133.0, "delta": -0.0199, "gamma": 0.0011, "vega": 0.0481, "theta": -0.0412, "rho": -0.0053, "theo": 0.3271, "change": -0.27, "open": 0.68, "high": 0.68, "low": 0.24, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-08-03T15:01:46", "percent_change": -48.2143, "prev_day_close": 0.560000002384186}, {"option": "GOOGL260828C00300000", "bid": 73.3, "bid_size": 11.0, "ask": 76.9, "ask_size": 11.0, "iv": 0.459, "open_interest": 47.0, "volume": 4.0, "delta": 0.9761, "gamma": 0.0013, "vega": 0.0565, "theta": -0.0357, "rho": 0.2143, "theo": 74.9722, "change": 17.875, "open": 69.9, "high": 76.5, "low": 69.9, "tick": "up", "last_trade_price": 76.5, "last_trade_time": "2026-08-03T11:54:14", "percent_change": 30.4904, "prev_day_close": 58.625}, {"option": "GOOGL260828P00300000", "bid": 0.33, "bid_size": 69.0, "ask": 0.55, "ask_size": 240.0, "iv": 0.4495, "open_interest": 4822.0, "volume": 464.0, "delta": -0.0241, "gamma": 0.0013, "vega": 0.0568, "theta": -0.047, "rho": -0.0063, "theo": 0.3938, "change": -0.375, "open": 1.36, "high": 1.36, "low": 0.35, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-08-03T15:11:24", "percent_change": -51.0204, "prev_day_close": 0.734999984502792}, {"option": "GOOGL260828C00305000", "bid": 68.25, "bid_size": 3.0, "ask": 72.1, "ask_size": 1.0, "iv": 0.4351, "open_interest": 31.0, "volume": 0.0, "delta": 0.9707, "gamma": 0.0016, "vega": 0.0667, "theta": -0.0434, "rho": 0.2164, "theo": 70.0737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.02, "last_trade_time": "2026-07-28T09:52:54", "percent_change": 0.0, "prev_day_close": 54.125}, {"option": "GOOGL260828P00305000", "bid": 0.37, "bid_size": 41.0, "ask": 0.52, "ask_size": 16.0, "iv": 0.4218, "open_interest": 273.0, "volume": 82.0, "delta": -0.0295, "gamma": 0.0016, "vega": 0.0668, "theta": -0.0541, "rho": -0.0078, "theo": 0.4798, "change": -0.47, "open": 1.57, "high": 1.57, "low": 0.41, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-08-03T15:52:51", "percent_change": -50.0, "prev_day_close": 0.939999997615814}, {"option": "GOOGL260828C00310000", "bid": 63.5, "bid_size": 1.0, "ask": 67.2, "ask_size": 10.0, "iv": 0.4205, "open_interest": 86.0, "volume": 3.0, "delta": 0.9639, "gamma": 0.002, "vega": 0.0792, "theta": -0.0525, "rho": 0.2182, "theo": 65.2008, "change": 10.58, "open": 64.44, "high": 64.44, "low": 60.03, "tick": "down", "last_trade_price": 60.03, "last_trade_time": "2026-08-03T10:55:14", "percent_change": 21.3953, "prev_day_close": 49.4500007629394}, {"option": "GOOGL260828P00310000", "bid": 0.55, "bid_size": 33.0, "ask": 0.75, "ask_size": 116.0, "iv": 0.4216, "open_interest": 619.0, "volume": 587.0, "delta": -0.0363, "gamma": 0.002, "vega": 0.0797, "theta": -0.0625, "rho": -0.0095, "theo": 0.5914, "change": -0.61, "open": 0.84, "high": 0.9, "low": 0.5, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-08-03T15:43:15", "percent_change": -53.0435, "prev_day_close": 1.14999997615814}, {"option": "GOOGL260828C00315000", "bid": 59.1, "bid_size": 11.0, "ask": 62.05, "ask_size": 10.0, "iv": 0.4237, "open_interest": 118.0, "volume": 10.0, "delta": 0.9552, "gamma": 0.0024, "vega": 0.0942, "theta": -0.0633, "rho": 0.2194, "theo": 60.3627, "change": 16.05, "open": 50.45, "high": 60.6, "low": 50.45, "tick": "up", "last_trade_price": 60.6, "last_trade_time": "2026-08-03T14:32:58", "percent_change": 36.0269, "prev_day_close": 44.5500011444092}, {"option": "GOOGL260828P00315000", "bid": 0.66, "bid_size": 48.0, "ask": 0.85, "ask_size": 152.0, "iv": 0.4039, "open_interest": 1034.0, "volume": 676.0, "delta": -0.0451, "gamma": 0.0024, "vega": 0.0944, "theta": -0.0727, "rho": -0.0118, "theo": 0.7382, "change": -0.91, "open": 1.04, "high": 1.23, "low": 0.64, "tick": "no_change", "last_trade_price": 0.68, "last_trade_time": "2026-08-03T15:43:15", "percent_change": -57.2327, "prev_day_close": 1.58999997377396}, {"option": "GOOGL260828C00320000", "bid": 53.85, "bid_size": 45.0, "ask": 57.3, "ask_size": 73.0, "iv": 0.3912, "open_interest": 609.0, "volume": 74.0, "delta": 0.944, "gamma": 0.0029, "vega": 0.1124, "theta": -0.0761, "rho": 0.2198, "theo": 55.5718, "change": 15.905, "open": 48.0, "high": 57.0, "low": 48.0, "tick": "down", "last_trade_price": 55.83, "last_trade_time": "2026-08-03T14:32:58", "percent_change": 39.8372, "prev_day_close": 39.9249992370606}, {"option": "GOOGL260828P00320000", "bid": 0.88, "bid_size": 25.0, "ask": 1.0, "ask_size": 66.0, "iv": 0.3916, "open_interest": 444.0, "volume": 176.0, "delta": -0.0564, "gamma": 0.003, "vega": 0.1128, "theta": -0.0848, "rho": -0.0147, "theo": 0.9325, "change": -1.075, "open": 1.47, "high": 1.52, "low": 0.85, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-08-03T15:55:04", "percent_change": -53.616, "prev_day_close": 2.00500005483627}, {"option": "GOOGL260828C00325000", "bid": 49.65, "bid_size": 19.0, "ask": 52.55, "ask_size": 28.0, "iv": 0.3996, "open_interest": 378.0, "volume": 26.0, "delta": 0.9297, "gamma": 0.0036, "vega": 0.134, "theta": -0.091, "rho": 0.2194, "theo": 50.8438, "change": 15.665, "open": 49.25, "high": 52.84, "low": 45.5, "tick": "up", "last_trade_price": 51.59, "last_trade_time": "2026-08-03T15:51:44", "percent_change": 43.6047, "prev_day_close": 35.9249992370606}, {"option": "GOOGL260828P00325000", "bid": 1.08, "bid_size": 72.0, "ask": 1.26, "ask_size": 49.0, "iv": 0.3794, "open_interest": 383.0, "volume": 295.0, "delta": -0.0708, "gamma": 0.0036, "vega": 0.1349, "theta": -0.099, "rho": -0.0185, "theo": 1.1896, "change": -1.57, "open": 1.81, "high": 2.12, "low": 1.08, "tick": "no_change", "last_trade_price": 1.17, "last_trade_time": "2026-08-03T15:55:48", "percent_change": -57.2993, "prev_day_close": 2.74000000953674}, {"option": "GOOGL260828C00330000", "bid": 44.85, "bid_size": 10.0, "ask": 48.1, "ask_size": 23.0, "iv": 0.389, "open_interest": 890.0, "volume": 35.0, "delta": 0.9115, "gamma": 0.0044, "vega": 0.159, "theta": -0.1082, "rho": 0.2179, "theo": 46.1994, "change": 15.405, "open": 42.0, "high": 47.72, "low": 40.3, "tick": "up", "last_trade_price": 47.28, "last_trade_time": "2026-08-03T15:45:13", "percent_change": 48.3294, "prev_day_close": 31.8749990463257}, {"option": "GOOGL260828P00330000", "bid": 1.4, "bid_size": 62.0, "ask": 1.76, "ask_size": 231.0, "iv": 0.375, "open_interest": 653.0, "volume": 186.0, "delta": -0.0892, "gamma": 0.0044, "vega": 0.1594, "theta": -0.1156, "rho": -0.0231, "theo": 1.5319, "change": -1.93, "open": 2.24, "high": 2.48, "low": 1.43, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-08-03T15:55:04", "percent_change": -55.942, "prev_day_close": 3.45000004768372}, {"option": "GOOGL260828C00335000", "bid": 40.3, "bid_size": 37.0, "ask": 42.55, "ask_size": 13.0, "iv": 0.3509, "open_interest": 657.0, "volume": 36.0, "delta": 0.8887, "gamma": 0.0053, "vega": 0.1876, "theta": -0.1275, "rho": 0.2149, "theo": 41.6635, "change": 14.615, "open": 33.0, "high": 43.55, "low": 33.0, "tick": "up", "last_trade_price": 42.59, "last_trade_time": "2026-08-03T15:20:24", "percent_change": 52.2431, "prev_day_close": 27.9749994277954}, {"option": "GOOGL260828P00335000", "bid": 1.78, "bid_size": 43.0, "ask": 2.2, "ask_size": 48.0, "iv": 0.3645, "open_interest": 344.0, "volume": 158.0, "delta": -0.1121, "gamma": 0.0053, "vega": 0.1884, "theta": -0.1344, "rho": -0.0288, "theo": 1.9834, "change": -2.715, "open": 4.0, "high": 4.0, "low": 1.8, "tick": "up", "last_trade_price": 1.91, "last_trade_time": "2026-08-03T15:44:06", "percent_change": -58.7027, "prev_day_close": 4.625}, {"option": "GOOGL260828C00340000", "bid": 35.95, "bid_size": 34.0, "ask": 39.0, "ask_size": 44.0, "iv": 0.3671, "open_interest": 942.0, "volume": 197.0, "delta": 0.8606, "gamma": 0.0063, "vega": 0.2192, "theta": -0.1486, "rho": 0.2104, "theo": 37.2653, "change": 13.705, "open": 29.85, "high": 39.95, "low": 29.85, "tick": "down", "last_trade_price": 38.23, "last_trade_time": "2026-08-03T15:45:47", "percent_change": 55.8817, "prev_day_close": 24.5250005722046}, {"option": "GOOGL260828P00340000", "bid": 2.39, "bid_size": 16.0, "ask": 2.75, "ask_size": 62.0, "iv": 0.3574, "open_interest": 257.0, "volume": 143.0, "delta": -0.1405, "gamma": 0.0064, "vega": 0.2206, "theta": -0.155, "rho": -0.0359, "theo": 2.5731, "change": -3.515, "open": 3.82, "high": 3.98, "low": 2.31, "tick": "up", "last_trade_price": 2.46, "last_trade_time": "2026-08-03T15:45:05", "percent_change": -58.8285, "prev_day_close": 5.97499990463257}, {"option": "GOOGL260828C00345000", "bid": 31.75, "bid_size": 129.0, "ask": 34.55, "ask_size": 127.0, "iv": 0.3563, "open_interest": 537.0, "volume": 71.0, "delta": 0.8267, "gamma": 0.0074, "vega": 0.2525, "theta": -0.1708, "rho": 0.2042, "theo": 33.0379, "change": 13.025, "open": 25.95, "high": 35.0, "low": 25.0, "tick": "down", "last_trade_price": 33.5, "last_trade_time": "2026-08-03T15:55:32", "percent_change": 63.6142, "prev_day_close": 20.4750003814697}, {"option": "GOOGL260828P00345000", "bid": 3.0, "bid_size": 55.0, "ask": 3.9, "ask_size": 288.0, "iv": 0.3564, "open_interest": 361.0, "volume": 671.0, "delta": -0.1747, "gamma": 0.0075, "vega": 0.2537, "theta": -0.1768, "rho": -0.0445, "theo": 3.3348, "change": -4.325, "open": 4.97, "high": 5.67, "low": 3.08, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-08-03T15:46:55", "percent_change": -57.8595, "prev_day_close": 7.47499990463257}, {"option": "GOOGL260828C00350000", "bid": 28.0, "bid_size": 31.0, "ask": 29.85, "ask_size": 34.0, "iv": 0.344, "open_interest": 1253.0, "volume": 427.0, "delta": 0.7867, "gamma": 0.0085, "vega": 0.286, "theta": -0.1932, "rho": 0.1961, "theo": 29.016, "change": 11.785, "open": 22.45, "high": 31.01, "low": 22.11, "tick": "down", "last_trade_price": 29.16, "last_trade_time": "2026-08-03T15:57:14", "percent_change": 67.8273, "prev_day_close": 17.375}, {"option": "GOOGL260828P00350000", "bid": 4.2, "bid_size": 4.0, "ask": 4.55, "ask_size": 98.0, "iv": 0.3497, "open_interest": 409.0, "volume": 119.0, "delta": -0.215, "gamma": 0.0086, "vega": 0.2866, "theta": -0.1987, "rho": -0.0545, "theo": 4.3052, "change": -5.0, "open": 6.2, "high": 6.85, "low": 3.97, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-08-03T15:59:01", "percent_change": -54.0541, "prev_day_close": 9.25}, {"option": "GOOGL260828C00355000", "bid": 24.7, "bid_size": 25.0, "ask": 26.1, "ask_size": 51.0, "iv": 0.3487, "open_interest": 371.0, "volume": 151.0, "delta": 0.7409, "gamma": 0.0096, "vega": 0.3179, "theta": -0.2143, "rho": 0.1862, "theo": 25.2332, "change": 11.195, "open": 19.82, "high": 27.76, "low": 19.82, "tick": "down", "last_trade_price": 25.82, "last_trade_time": "2026-08-03T15:55:14", "percent_change": 76.547, "prev_day_close": 14.625}, {"option": "GOOGL260828P00355000", "bid": 4.95, "bid_size": 28.0, "ask": 5.75, "ask_size": 32.0, "iv": 0.3382, "open_interest": 223.0, "volume": 202.0, "delta": -0.2614, "gamma": 0.0097, "vega": 0.3187, "theta": -0.2194, "rho": -0.0652, "theo": 5.517, "change": -6.13, "open": 7.98, "high": 7.98, "low": 5.12, "tick": "no_change", "last_trade_price": 5.42, "last_trade_time": "2026-08-03T15:48:39", "percent_change": -53.0736, "prev_day_close": 11.5500001907349}, {"option": "GOOGL260828C00360000", "bid": 20.85, "bid_size": 38.0, "ask": 22.5, "ask_size": 37.0, "iv": 0.3392, "open_interest": 671.0, "volume": 396.0, "delta": 0.6897, "gamma": 0.0106, "vega": 0.3461, "theta": -0.2328, "rho": 0.1746, "theo": 21.7197, "change": 9.665, "open": 15.05, "high": 24.0, "low": 15.05, "tick": "down", "last_trade_price": 21.64, "last_trade_time": "2026-08-03T15:59:27", "percent_change": 80.7098, "prev_day_close": 11.9749999046326}, {"option": "GOOGL260828P00360000", "bid": 6.5, "bid_size": 14.0, "ask": 7.5, "ask_size": 75.0, "iv": 0.3405, "open_interest": 169.0, "volume": 104.0, "delta": -0.3131, "gamma": 0.0107, "vega": 0.347, "theta": -0.2376, "rho": -0.0769, "theo": 7.0005, "change": -7.05, "open": 8.85, "high": 9.2, "low": 6.45, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-08-03T15:55:10", "percent_change": -50.5376, "prev_day_close": 13.9499998092651}, {"option": "GOOGL260828C00365000", "bid": 17.85, "bid_size": 14.0, "ask": 19.0, "ask_size": 40.0, "iv": 0.3362, "open_interest": 421.0, "volume": 316.0, "delta": 0.6342, "gamma": 0.0113, "vega": 0.3685, "theta": -0.2475, "rho": 0.1616, "theo": 18.4995, "change": 9.535, "open": 14.4, "high": 20.58, "low": 13.1, "tick": "up", "last_trade_price": 19.26, "last_trade_time": "2026-08-03T15:55:33", "percent_change": 98.0463, "prev_day_close": 9.72499990463257}, {"option": "GOOGL260828P00365000", "bid": 8.15, "bid_size": 42.0, "ask": 9.25, "ask_size": 161.0, "iv": 0.336, "open_interest": 80.0, "volume": 74.0, "delta": -0.3693, "gamma": 0.0115, "vega": 0.3693, "theta": -0.2519, "rho": -0.0897, "theo": 8.7804, "change": -8.01, "open": 12.12, "high": 12.12, "low": 8.13, "tick": "up", "last_trade_price": 8.64, "last_trade_time": "2026-08-03T15:53:30", "percent_change": -48.1081, "prev_day_close": 16.6499996185303}, {"option": "GOOGL260828C00370000", "bid": 15.0, "bid_size": 64.0, "ask": 15.6, "ask_size": 1.0, "iv": 0.3289, "open_interest": 793.0, "volume": 574.0, "delta": 0.5757, "gamma": 0.0118, "vega": 0.3835, "theta": -0.2572, "rho": 0.1475, "theo": 15.5889, "change": 8.22, "open": 10.25, "high": 17.5, "low": 10.2, "tick": "up", "last_trade_price": 16.17, "last_trade_time": "2026-08-03T15:55:33", "percent_change": 103.396, "prev_day_close": 7.94999980926514}, {"option": "GOOGL260828P00370000", "bid": 10.1, "bid_size": 14.0, "ask": 11.3, "ask_size": 15.0, "iv": 0.332, "open_interest": 45.0, "volume": 157.0, "delta": -0.4286, "gamma": 0.012, "vega": 0.3838, "theta": -0.2613, "rho": -0.1022, "theo": 10.8731, "change": -9.05, "open": 13.6, "high": 13.66, "low": 10.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-08-03T15:44:35", "percent_change": -45.5919, "prev_day_close": 19.8500003814697}, {"option": "GOOGL260828C00375000", "bid": 12.3, "bid_size": 13.0, "ask": 13.6, "ask_size": 18.0, "iv": 0.334, "open_interest": 634.0, "volume": 844.0, "delta": 0.5157, "gamma": 0.0121, "vega": 0.3901, "theta": -0.2612, "rho": 0.1328, "theo": 12.9954, "change": 6.93, "open": 8.7, "high": 14.58, "low": 7.5, "tick": "no_change", "last_trade_price": 13.08, "last_trade_time": "2026-08-03T15:56:57", "percent_change": 112.683, "prev_day_close": 6.15000009536743}, {"option": "GOOGL260828P00375000", "bid": 13.0, "bid_size": 2.0, "ask": 13.65, "ask_size": 53.0, "iv": 0.3362, "open_interest": 23.0, "volume": 107.0, "delta": -0.4894, "gamma": 0.0123, "vega": 0.3895, "theta": -0.265, "rho": -0.1143, "theo": 13.2862, "change": -9.995, "open": 16.92, "high": 16.92, "low": 12.1, "tick": "up", "last_trade_price": 13.23, "last_trade_time": "2026-08-03T15:49:59", "percent_change": -43.0355, "prev_day_close": 23.2249994277954}, {"option": "GOOGL260828C00380000", "bid": 10.1, "bid_size": 45.0, "ask": 10.95, "ask_size": 59.0, "iv": 0.3294, "open_interest": 682.0, "volume": 752.0, "delta": 0.4558, "gamma": 0.0121, "vega": 0.388, "theta": -0.2593, "rho": 0.1178, "theo": 10.7179, "change": 5.575, "open": 7.05, "high": 12.35, "low": 7.0, "tick": "down", "last_trade_price": 10.65, "last_trade_time": "2026-08-03T15:59:06", "percent_change": 109.852, "prev_day_close": 5.07500004768372}, {"option": "GOOGL260828P00380000", "bid": 15.15, "bid_size": 22.0, "ask": 16.5, "ask_size": 31.0, "iv": 0.3293, "open_interest": 25.0, "volume": 9.0, "delta": -0.5503, "gamma": 0.0123, "vega": 0.3867, "theta": -0.263, "rho": -0.1249, "theo": 16.0218, "change": -11.55, "open": 19.0, "high": 19.0, "low": 15.35, "tick": "down", "last_trade_price": 15.35, "last_trade_time": "2026-08-03T13:38:44", "percent_change": -42.9368, "prev_day_close": 26.8999996185303}, {"option": "GOOGL260828C00385000", "bid": 8.35, "bid_size": 9.0, "ask": 9.15, "ask_size": 12.0, "iv": 0.334, "open_interest": 294.0, "volume": 183.0, "delta": 0.3975, "gamma": 0.0118, "vega": 0.3777, "theta": -0.2519, "rho": 0.1031, "theo": 8.7473, "change": 5.25, "open": 5.3, "high": 9.9, "low": 4.8, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-08-03T15:28:07", "percent_change": 140.0, "prev_day_close": 3.75}, {"option": "GOOGL260828P00385000", "bid": 18.15, "bid_size": 5.0, "ask": 20.05, "ask_size": 19.0, "iv": 0.3347, "open_interest": 0.0, "volume": 10.0, "delta": -0.6097, "gamma": 0.012, "vega": 0.3751, "theta": -0.2553, "rho": -0.1346, "theo": 19.0703, "change": -12.62, "open": 17.88, "high": 17.88, "low": 17.88, "tick": "down", "last_trade_price": 17.88, "last_trade_time": "2026-08-03T12:53:30", "percent_change": -41.377, "prev_day_close": 30.5}, {"option": "GOOGL260828C00390000", "bid": 6.3, "bid_size": 103.0, "ask": 7.3, "ask_size": 76.0, "iv": 0.3263, "open_interest": 1284.0, "volume": 370.0, "delta": 0.3421, "gamma": 0.0112, "vega": 0.3599, "theta": -0.2396, "rho": 0.089, "theo": 7.0675, "change": 4.005, "open": 3.65, "high": 8.05, "low": 3.65, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-08-03T15:57:20", "percent_change": 133.723, "prev_day_close": 2.99500000476837}, {"option": "GOOGL260828P00390000", "bid": 21.35, "bid_size": 21.0, "ask": 23.4, "ask_size": 41.0, "iv": 0.3326, "open_interest": 15.0, "volume": 137.0, "delta": -0.6662, "gamma": 0.0114, "vega": 0.355, "theta": -0.2427, "rho": -0.1407, "theo": 22.4143, "change": -13.85, "open": 23.19, "high": 25.05, "low": 20.98, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-08-03T12:58:07", "percent_change": -39.7418, "prev_day_close": 34.8500003814697}, {"option": "GOOGL260828C00395000", "bid": 5.35, "bid_size": 75.0, "ask": 6.15, "ask_size": 35.0, "iv": 0.3367, "open_interest": 194.0, "volume": 219.0, "delta": 0.2907, "gamma": 0.0104, "vega": 0.3362, "theta": -0.2234, "rho": 0.0757, "theo": 5.6573, "change": 3.66, "open": 3.45, "high": 6.55, "low": 3.15, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-08-03T15:53:12", "percent_change": 163.393, "prev_day_close": 2.2399999499321}, {"option": "GOOGL260828P00395000", "bid": 24.9, "bid_size": 28.0, "ask": 27.0, "ask_size": 38.0, "iv": 0.3314, "open_interest": 0.0, "volume": 3.0, "delta": -0.7188, "gamma": 0.0107, "vega": 0.3296, "theta": -0.2262, "rho": -0.1456, "theo": 26.0324, "change": -9.5, "open": 30.0, "high": 30.0, "low": 30.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-08-03T10:23:44", "percent_change": -24.0506, "prev_day_close": 39.5}, {"option": "GOOGL260828C00400000", "bid": 4.2, "bid_size": 67.0, "ask": 4.6, "ask_size": 12.0, "iv": 0.3316, "open_interest": 1152.0, "volume": 756.0, "delta": 0.2442, "gamma": 0.0095, "vega": 0.3084, "theta": -0.2045, "rho": 0.0637, "theo": 4.4912, "change": 2.435, "open": 1.77, "high": 5.3, "low": 1.77, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-08-03T15:58:59", "percent_change": 141.983, "prev_day_close": 1.71499997377396}, {"option": "GOOGL260828P00400000", "bid": 28.65, "bid_size": 32.0, "ask": 30.35, "ask_size": 12.0, "iv": 0.3208, "open_interest": 0.0, "volume": 0.0, "delta": -0.7667, "gamma": 0.0098, "vega": 0.2981, "theta": -0.2071, "rho": -0.1477, "theo": 29.9006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.875}, {"option": "GOOGL260828C00405000", "bid": 3.3, "bid_size": 32.0, "ask": 3.95, "ask_size": 67.0, "iv": 0.3386, "open_interest": 196.0, "volume": 107.0, "delta": 0.203, "gamma": 0.0086, "vega": 0.2782, "theta": -0.1842, "rho": 0.0531, "theo": 3.5416, "change": 2.18, "open": 2.8, "high": 4.1, "low": 2.49, "tick": "down", "last_trade_price": 3.54, "last_trade_time": "2026-08-03T15:59:08", "percent_change": 160.294, "prev_day_close": 1.36000001430511}, {"option": "GOOGL260828P00405000", "bid": 32.7, "bid_size": 10.0, "ask": 35.45, "ask_size": 38.0, "iv": 0.3388, "open_interest": 0.0, "volume": 5.0, "delta": -0.8094, "gamma": 0.0089, "vega": 0.2667, "theta": -0.1865, "rho": -0.1452, "theo": 33.9904, "change": -16.525, "open": 32.9, "high": 32.9, "low": 32.2, "tick": "up", "last_trade_price": 32.25, "last_trade_time": "2026-08-03T12:46:36", "percent_change": -33.8801, "prev_day_close": 48.7750015258789}, {"option": "GOOGL260828C00410000", "bid": 2.6, "bid_size": 16.0, "ask": 3.15, "ask_size": 62.0, "iv": 0.341, "open_interest": 266.0, "volume": 540.0, "delta": 0.1672, "gamma": 0.0076, "vega": 0.2471, "theta": -0.1635, "rho": 0.0438, "theo": 2.7793, "change": 1.845, "open": 1.3, "high": 3.29, "low": 1.3, "tick": "up", "last_trade_price": 2.91, "last_trade_time": "2026-08-03T15:37:46", "percent_change": 173.239, "prev_day_close": 1.06499999761581}, {"option": "GOOGL260828P00410000", "bid": 36.45, "bid_size": 16.0, "ask": 39.9, "ask_size": 12.0, "iv": 0.3326, "open_interest": 0.0, "volume": 1.0, "delta": -0.8465, "gamma": 0.0079, "vega": 0.2312, "theta": -0.1658, "rho": -0.1401, "theo": 38.2748, "change": -15.98, "open": 37.62, "high": 37.62, "low": 37.62, "tick": "down", "last_trade_price": 37.62, "last_trade_time": "2026-08-03T15:40:34", "percent_change": -29.8134, "prev_day_close": 53.6000003814697}, {"option": "GOOGL260828C00415000", "bid": 1.88, "bid_size": 47.0, "ask": 2.3, "ask_size": 8.0, "iv": 0.335, "open_interest": 60.0, "volume": 302.0, "delta": 0.1368, "gamma": 0.0066, "vega": 0.2165, "theta": -0.1434, "rho": 0.0358, "theo": 2.175, "change": 1.475, "open": 1.7, "high": 2.5, "low": 1.64, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-08-03T15:19:16", "percent_change": 176.647, "prev_day_close": 0.834999978542328}, {"option": "GOOGL260828P00415000", "bid": 40.8, "bid_size": 18.0, "ask": 44.4, "ask_size": 13.0, "iv": 0.3326, "open_interest": 0.0, "volume": 0.0, "delta": -0.8784, "gamma": 0.007, "vega": 0.1978, "theta": -0.1457, "rho": -0.1309, "theo": 42.7204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.2999992370606}, {"option": "GOOGL260828C00420000", "bid": 1.55, "bid_size": 60.0, "ask": 1.85, "ask_size": 59.0, "iv": 0.3415, "open_interest": 145.0, "volume": 429.0, "delta": 0.1113, "gamma": 0.0056, "vega": 0.188, "theta": -0.1246, "rho": 0.0291, "theo": 1.7016, "change": 1.16, "open": 0.68, "high": 2.1, "low": 0.68, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-08-03T15:40:11", "percent_change": 190.164, "prev_day_close": 0.610000014305115}, {"option": "GOOGL260828P00420000", "bid": 45.4, "bid_size": 14.0, "ask": 48.95, "ask_size": 11.0, "iv": 0.3334, "open_interest": 1.0, "volume": 0.0, "delta": -0.9054, "gamma": 0.0061, "vega": 0.1646, "theta": -0.1272, "rho": -0.126, "theo": 47.3028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.06, "last_trade_time": "2026-07-31T10:53:35", "percent_change": 0.0, "prev_day_close": 63.2750015258789}, {"option": "GOOGL260828C00425000", "bid": 1.24, "bid_size": 49.0, "ask": 1.46, "ask_size": 82.0, "iv": 0.3458, "open_interest": 84.0, "volume": 85.0, "delta": 0.0904, "gamma": 0.0048, "vega": 0.162, "theta": -0.1077, "rho": 0.0237, "theo": 1.3346, "change": 0.94, "open": 0.7, "high": 1.55, "low": 0.7, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-08-03T15:30:02", "percent_change": 200.0, "prev_day_close": 0.469999983906746}, {"option": "GOOGL260828P00425000", "bid": 50.1, "bid_size": 14.0, "ask": 53.7, "ask_size": 11.0, "iv": 0.337, "open_interest": 0.0, "volume": 0.0, "delta": -0.928, "gamma": 0.0053, "vega": 0.1329, "theta": -0.1105, "rho": -0.1097, "theo": 51.9964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.8250007629394}, {"option": "GOOGL260828C00430000", "bid": 1.0, "bid_size": 51.0, "ask": 1.18, "ask_size": 51.0, "iv": 0.3514, "open_interest": 75.0, "volume": 18.0, "delta": 0.0735, "gamma": 0.0041, "vega": 0.1387, "theta": -0.0927, "rho": 0.0192, "theo": 1.052, "change": 0.695, "open": 0.84, "high": 1.29, "low": 0.84, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-08-03T15:54:38", "percent_change": 171.605, "prev_day_close": 0.405000001192093}, {"option": "GOOGL260828P00430000", "bid": 54.9, "bid_size": 15.0, "ask": 58.55, "ask_size": 11.0, "iv": 0.3432, "open_interest": 0.0, "volume": 0.0, "delta": -0.9464, "gamma": 0.0045, "vega": 0.1073, "theta": -0.0972, "rho": -0.088, "theo": 56.7744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.45, "last_trade_time": "2026-07-24T12:17:11", "percent_change": 0.0, "prev_day_close": 72.7999992370606}, {"option": "GOOGL260828C00435000", "bid": 0.76, "bid_size": 54.0, "ask": 0.9, "ask_size": 188.0, "iv": 0.3525, "open_interest": 18.0, "volume": 145.0, "delta": 0.0599, "gamma": 0.0034, "vega": 0.1188, "theta": -0.0798, "rho": 0.0156, "theo": 0.8355, "change": 0.615, "open": 0.86, "high": 1.02, "low": 0.75, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-08-03T15:59:37", "percent_change": 215.789, "prev_day_close": 0.285000000149012}, {"option": "GOOGL260828P00435000", "bid": 59.75, "bid_size": 10.0, "ask": 63.35, "ask_size": 10.0, "iv": 0.3424, "open_interest": 0.0, "volume": 0.0, "delta": -0.9616, "gamma": 0.004, "vega": 0.0824, "theta": -0.0826, "rho": -0.0825, "theo": 61.6242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.8250007629394}, {"option": "GOOGL260828C00440000", "bid": 0.57, "bid_size": 48.0, "ask": 0.75, "ask_size": 39.0, "iv": 0.357, "open_interest": 131.0, "volume": 801.0, "delta": 0.049, "gamma": 0.0029, "vega": 0.1015, "theta": -0.0688, "rho": 0.0128, "theo": 0.6704, "change": 0.43, "open": 0.45, "high": 0.8, "low": 0.45, "tick": "no_change", "last_trade_price": 0.68, "last_trade_time": "2026-08-03T14:30:00", "percent_change": 172.0, "prev_day_close": 0.25}, {"option": "GOOGL260828P00440000", "bid": 64.65, "bid_size": 20.0, "ask": 68.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.974, "gamma": 0.0035, "vega": 0.0592, "theta": -0.0679, "rho": -0.0577, "theo": 66.5239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.7999992370606}, {"option": "GOOGL260828C00445000", "bid": 0.49, "bid_size": 64.0, "ask": 0.77, "ask_size": 143.0, "iv": 0.3736, "open_interest": 47.0, "volume": 57.0, "delta": 0.0405, "gamma": 0.0024, "vega": 0.0872, "theta": -0.0596, "rho": 0.0105, "theo": 0.5443, "change": 0.37, "open": 0.5, "high": 0.6, "low": 0.5, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-08-03T15:32:26", "percent_change": 205.556, "prev_day_close": 0.180000006221235}, {"option": "GOOGL260828P00445000", "bid": 69.5, "bid_size": 1.0, "ask": 73.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0029, "vega": 0.0382, "theta": -0.0612, "rho": -0.0346, "theo": 71.4656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.7999992370606}, {"option": "GOOGL260828C00450000", "bid": 0.4, "bid_size": 43.0, "ask": 0.54, "ask_size": 82.0, "iv": 0.3731, "open_interest": 51.0, "volume": 20.0, "delta": 0.0337, "gamma": 0.002, "vega": 0.0752, "theta": -0.052, "rho": 0.0088, "theo": 0.4482, "change": 0.23, "open": 0.21, "high": 0.55, "low": 0.21, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-08-03T15:50:17", "percent_change": 121.053, "prev_day_close": 0.189999997615814}, {"option": "GOOGL260828P00450000", "bid": 74.45, "bid_size": 1.0, "ask": 78.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9905, "gamma": 0.0021, "vega": 0.0222, "theta": -0.0564, "rho": -0.0217, "theo": 76.4364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.7999992370606}, {"option": "GOOGL260828C00455000", "bid": 0.2, "bid_size": 83.0, "ask": 0.56, "ask_size": 73.0, "iv": 0.3779, "open_interest": 5.0, "volume": 403.0, "delta": 0.0284, "gamma": 0.0018, "vega": 0.0654, "theta": -0.0458, "rho": 0.0074, "theo": 0.3745, "change": 0.255, "open": 0.36, "high": 0.44, "low": 0.3, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-08-03T12:41:39", "percent_change": 145.714, "prev_day_close": 0.175000006332994}, {"option": "GOOGL260828P00455000", "bid": 79.4, "bid_size": 1.0, "ask": 83.4, "ask_size": 1.0, "iv": 0.3949, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0015, "vega": 0.0156, "theta": -0.0485, "rho": -0.0028, "theo": 81.4189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.7999992370606}, {"option": "GOOGL260828C00460000", "bid": 0.11, "bid_size": 76.0, "ask": 0.43, "ask_size": 58.0, "iv": 0.3753, "open_interest": 61.0, "volume": 9.0, "delta": 0.0242, "gamma": 0.0015, "vega": 0.0572, "theta": -0.0408, "rho": 0.0063, "theo": 0.318, "change": 0.135, "open": 0.33, "high": 0.33, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T12:02:37", "percent_change": 81.8182, "prev_day_close": 0.165000000968575}, {"option": "GOOGL260828P00460000", "bid": 84.4, "bid_size": 1.0, "ask": 88.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0008, "vega": 0.0004, "theta": -0.0572, "rho": 0.0, "theo": 86.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.799999237061}, {"option": "GOOGL260828C00465000", "bid": 0.06, "bid_size": 147.0, "ask": 0.53, "ask_size": 90.0, "iv": 0.397, "open_interest": 6.0, "volume": 2.0, "delta": 0.0209, "gamma": 0.0013, "vega": 0.0506, "theta": -0.0366, "rho": 0.0054, "theo": 0.2744, "change": 0.105, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T10:15:57", "percent_change": 53.8461, "prev_day_close": 0.195000007748604}, {"option": "GOOGL260828P00465000", "bid": 89.45, "bid_size": 1.0, "ask": 93.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0004, "vega": 0.0, "theta": -0.0572, "rho": 0.0, "theo": 91.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.799999237061}, {"option": "GOOGL260828C00470000", "bid": 0.01, "bid_size": 74.0, "ask": 0.39, "ask_size": 142.0, "iv": 0.3914, "open_interest": 12.0, "volume": 3.0, "delta": 0.0183, "gamma": 0.0011, "vega": 0.0452, "theta": -0.0333, "rho": 0.0047, "theo": 0.2405, "change": 0.045, "open": 0.26, "high": 0.27, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T15:10:15", "percent_change": 23.0769, "prev_day_close": 0.194999992847443}, {"option": "GOOGL260828P00470000", "bid": 94.45, "bid_size": 1.0, "ask": 98.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0, "theta": -0.0572, "rho": 0.0, "theo": 96.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.799999237061}, {"option": "GOOGL260828C00475000", "bid": 0.14, "bid_size": 72.0, "ask": 0.34, "ask_size": 64.0, "iv": 0.4171, "open_interest": 25.0, "volume": 11.0, "delta": 0.0162, "gamma": 0.001, "vega": 0.0406, "theta": -0.0306, "rho": 0.0042, "theo": 0.214, "change": 0.25, "open": 0.15, "high": 0.34, "low": 0.15, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-08-03T13:23:59", "percent_change": 277.778, "prev_day_close": 0.090000000782311}, {"option": "GOOGL260828P00475000", "bid": 99.4, "bid_size": 10.0, "ask": 103.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0572, "rho": 0.0, "theo": 101.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.774997711182}, {"option": "GOOGL260828C00480000", "bid": 0.07, "bid_size": 76.0, "ask": 0.4, "ask_size": 98.0, "iv": 0.4314, "open_interest": 93.0, "volume": 6.0, "delta": 0.0145, "gamma": 0.0009, "vega": 0.0369, "theta": -0.0284, "rho": 0.0037, "theo": 0.1931, "change": 0.125, "open": 0.18, "high": 0.24, "low": 0.12, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T11:47:51", "percent_change": 108.696, "prev_day_close": 0.114999998360872}, {"option": "GOOGL260828P00480000", "bid": 104.35, "bid_size": 1.0, "ask": 108.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0572, "rho": 0.0, "theo": 106.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.825000762939}, {"option": "GOOGL260828C00485000", "bid": 0.02, "bid_size": 112.0, "ask": 0.41, "ask_size": 42.0, "iv": 0.4413, "open_interest": 36.0, "volume": 0.0, "delta": 0.0131, "gamma": 0.0008, "vega": 0.0339, "theta": -0.0266, "rho": 0.0034, "theo": 0.1765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-07-30T15:06:23", "percent_change": 0.0, "prev_day_close": 0.149999995715916}, {"option": "GOOGL260828P00485000", "bid": 109.4, "bid_size": 2.0, "ask": 113.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0572, "rho": 0.0, "theo": 111.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 164.91, "last_trade_time": "2026-07-23T13:32:51", "percent_change": 0.0, "prev_day_close": 127.825004577637}, {"option": "GOOGL260828C00490000", "bid": 0.01, "bid_size": 70.0, "ask": 0.51, "ask_size": 59.0, "iv": 0.4681, "open_interest": 8.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0007, "vega": 0.0313, "theta": -0.0251, "rho": 0.0031, "theo": 0.163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-07-31T13:06:18", "percent_change": 0.0, "prev_day_close": 0.0899999979883432}, {"option": "GOOGL260828P00490000", "bid": 114.45, "bid_size": 1.0, "ask": 118.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0572, "rho": 0.0, "theo": 116.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.825004577637}, {"option": "GOOGL260828C00495000", "bid": 0.02, "bid_size": 78.0, "ask": 0.5, "ask_size": 103.0, "iv": 0.483, "open_interest": 11.0, "volume": 1.0, "delta": 0.011, "gamma": 0.0006, "vega": 0.0292, "theta": -0.0239, "rho": 0.0028, "theo": 0.152, "change": 0.125, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T10:09:07", "percent_change": 108.696, "prev_day_close": 0.114999999292195}, {"option": "GOOGL260828P00495000", "bid": 119.4, "bid_size": 1.0, "ask": 123.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0572, "rho": 0.0, "theo": 121.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.925003051758}, {"option": "GOOGL260828C00500000", "bid": 0.03, "bid_size": 84.0, "ask": 0.47, "ask_size": 96.0, "iv": 0.4951, "open_interest": 39.0, "volume": 1.0, "delta": 0.0102, "gamma": 0.0006, "vega": 0.0273, "theta": -0.0228, "rho": 0.0026, "theo": 0.1429, "change": 0.135, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T10:09:03", "percent_change": 128.571, "prev_day_close": 0.10499999858439}, {"option": "GOOGL260828P00500000", "bid": 124.4, "bid_size": 1.0, "ask": 128.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0572, "rho": 0.0, "theo": 126.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.825004577637}, {"option": "GOOGL260828C00505000", "bid": 0.02, "bid_size": 63.0, "ask": 0.24, "ask_size": 71.0, "iv": 0.4694, "open_interest": 5.0, "volume": 1.0, "delta": 0.0095, "gamma": 0.0006, "vega": 0.0256, "theta": -0.022, "rho": 0.0024, "theo": 0.1353, "change": 0.085, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T10:07:50", "percent_change": 54.8387, "prev_day_close": 0.155000005848706}, {"option": "GOOGL260828P00505000", "bid": 129.35, "bid_size": 1.0, "ask": 133.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0572, "rho": 0.0, "theo": 131.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.825004577637}, {"option": "GOOGL260828C00510000", "bid": 0.01, "bid_size": 49.0, "ask": 0.25, "ask_size": 42.0, "iv": 0.4828, "open_interest": 1.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0005, "vega": 0.0242, "theta": -0.0212, "rho": 0.0023, "theo": 0.1288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-07-29T11:26:15", "percent_change": 0.0, "prev_day_close": 0.114999999292195}, {"option": "GOOGL260828P00510000", "bid": 134.4, "bid_size": 2.0, "ask": 138.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0572, "rho": 0.0, "theo": 136.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.825004577637}, {"option": "GOOGL260828C00515000", "bid": 0.01, "bid_size": 60.0, "ask": 0.22, "ask_size": 69.0, "iv": 0.489, "open_interest": 9.0, "volume": 1.0, "delta": 0.0084, "gamma": 0.0005, "vega": 0.023, "theta": -0.0206, "rho": 0.0022, "theo": 0.1232, "change": 0.12, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-08-03T10:08:54", "percent_change": 120.0, "prev_day_close": 0.0999999986961484}, {"option": "GOOGL260828P00515000", "bid": 139.4, "bid_size": 1.0, "ask": 143.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0572, "rho": 0.0, "theo": 141.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.925003051758}, {"option": "GOOGL260828C00520000", "bid": 0.01, "bid_size": 38.0, "ask": 0.22, "ask_size": 60.0, "iv": 0.5019, "open_interest": 10.0, "volume": 1.0, "delta": 0.008, "gamma": 0.0004, "vega": 0.0219, "theta": -0.02, "rho": 0.002, "theo": 0.1182, "change": 0.12, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-08-03T10:08:51", "percent_change": 120.0, "prev_day_close": 0.0999999986961484}, {"option": "GOOGL260828P00520000", "bid": 144.35, "bid_size": 1.0, "ask": 148.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0572, "rho": 0.0, "theo": 146.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.925003051758}, {"option": "GOOGL260828C00525000", "bid": 0.01, "bid_size": 47.0, "ask": 0.22, "ask_size": 115.0, "iv": 0.5147, "open_interest": 5.0, "volume": 1.0, "delta": 0.0076, "gamma": 0.0004, "vega": 0.0209, "theta": -0.0195, "rho": 0.0019, "theo": 0.1138, "change": 0.11, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-08-03T10:07:46", "percent_change": 100.0, "prev_day_close": 0.109999996609986}, {"option": "GOOGL260828P00525000", "bid": 149.4, "bid_size": 1.0, "ask": 153.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0572, "rho": 0.0, "theo": 151.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.825004577637}, {"option": "GOOGL260828C00530000", "bid": 0.01, "bid_size": 54.0, "ask": 0.22, "ask_size": 52.0, "iv": 0.5272, "open_interest": 8.0, "volume": 1.0, "delta": 0.0072, "gamma": 0.0004, "vega": 0.02, "theta": -0.019, "rho": 0.0018, "theo": 0.1098, "change": 0.125, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-08-03T10:10:09", "percent_change": 131.579, "prev_day_close": 0.09500000346452}, {"option": "GOOGL260828P00530000", "bid": 154.4, "bid_size": 1.0, "ask": 158.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0572, "rho": 0.0, "theo": 156.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.925003051758}, {"option": "GOOGL260828C00535000", "bid": 0.01, "bid_size": 37.0, "ask": 0.22, "ask_size": 47.0, "iv": 0.5396, "open_interest": 8.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0004, "vega": 0.0192, "theta": -0.0186, "rho": 0.0018, "theo": 0.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-07-31T11:33:21", "percent_change": 0.0, "prev_day_close": 0.105000001378357}, {"option": "GOOGL260828P00535000", "bid": 159.35, "bid_size": 1.0, "ask": 163.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0572, "rho": 0.0, "theo": 161.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.825004577637}, {"option": "GOOGL260828C00540000", "bid": 0.01, "bid_size": 29.0, "ask": 0.11, "ask_size": 69.0, "iv": 0.5154, "open_interest": 10.0, "volume": 13.0, "delta": 0.0066, "gamma": 0.0003, "vega": 0.0184, "theta": -0.0182, "rho": 0.0017, "theo": 0.1028, "change": -0.035, "open": 0.08, "high": 0.08, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T13:10:08", "percent_change": -36.8421, "prev_day_close": 0.09500000346452}, {"option": "GOOGL260828P00540000", "bid": 164.4, "bid_size": 1.0, "ask": 168.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0572, "rho": 0.0, "theo": 166.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.825004577637}, {"option": "GOOGL260828C00545000", "bid": 0.01, "bid_size": 25.0, "ask": 0.42, "ask_size": 54.0, "iv": 0.6066, "open_interest": 23.0, "volume": 2.0, "delta": 0.0063, "gamma": 0.0003, "vega": 0.0177, "theta": -0.0178, "rho": 0.0016, "theo": 0.0996, "change": 0.015, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T10:33:09", "percent_change": 20.0, "prev_day_close": 0.0750000001862645}, {"option": "GOOGL260828P00545000", "bid": 169.4, "bid_size": 2.0, "ask": 173.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0572, "rho": 0.0, "theo": 171.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.825004577637}, {"option": "GOOGL260828C00550000", "bid": 0.01, "bid_size": 19.0, "ask": 0.44, "ask_size": 45.0, "iv": 0.6227, "open_interest": 25.0, "volume": 2.0, "delta": 0.006, "gamma": 0.0003, "vega": 0.017, "theta": -0.0174, "rho": 0.0015, "theo": 0.0967, "change": 0.11, "open": 0.16, "high": 0.18, "low": 0.16, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T13:09:55", "percent_change": 157.143, "prev_day_close": 0.0699999975040555}, {"option": "GOOGL260828P00550000", "bid": 174.4, "bid_size": 1.0, "ask": 178.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0572, "rho": 0.0, "theo": 176.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.825004577637}, {"option": "GOOGL260904C00100000", "bid": 272.25, "bid_size": 1.0, "ask": 276.0, "ask_size": 1.0, "iv": 1.7101, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0845, "theo": 274.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 257.625007629395}, {"option": "GOOGL260904P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 2.2462, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.0015, "rho": -0.0001, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260904C00105000", "bid": 267.35, "bid_size": 1.0, "ask": 271.0, "ask_size": 1.0, "iv": 1.6219, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0887, "theo": 269.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.600006103516}, {"option": "GOOGL260904P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 2.1667, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.0015, "rho": -0.0001, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260904C00110000", "bid": 262.4, "bid_size": 1.0, "ask": 266.0, "ask_size": 1.0, "iv": 1.6078, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.093, "theo": 264.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 247.649993896484}, {"option": "GOOGL260904P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 2.0912, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0009, "theta": -0.0016, "rho": -0.0001, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260904C00115000", "bid": 257.3, "bid_size": 1.0, "ask": 261.05, "ask_size": 1.0, "iv": 1.4488, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.0972, "theo": 259.0612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 242.75}, {"option": "GOOGL260904P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 2.0193, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.001, "theta": -0.0016, "rho": -0.0001, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260904C00120000", "bid": 252.1, "bid_size": 1.0, "ask": 256.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.1014, "theo": 254.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.674995422363}, {"option": "GOOGL260904P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.9506, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.001, "theta": -0.0017, "rho": -0.0001, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260904C00125000", "bid": 247.45, "bid_size": 1.0, "ask": 251.1, "ask_size": 1.0, "iv": 1.4671, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": 0.1056, "theo": 249.0989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 232.724998474121}, {"option": "GOOGL260904P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.8849, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0011, "theta": -0.0018, "rho": -0.0001, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260904C00130000", "bid": 242.3, "bid_size": 1.0, "ask": 246.1, "ask_size": 1.0, "iv": 1.2382, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.1098, "theo": 244.1178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.75}, {"option": "GOOGL260904P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.8219, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0012, "theta": -0.0019, "rho": -0.0001, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260904C00135000", "bid": 237.35, "bid_size": 1.0, "ask": 241.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.1141, "theo": 239.1369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.699996948242}, {"option": "GOOGL260904P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.7613, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0013, "theta": -0.002, "rho": -0.0001, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260904C00140000", "bid": 232.4, "bid_size": 1.0, "ask": 236.2, "ask_size": 1.0, "iv": 1.2632, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0014, "theta": 0.0, "rho": 0.1183, "theo": 234.1561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.900001525879}, {"option": "GOOGL260904P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.7031, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0015, "theta": -0.0021, "rho": -0.0001, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260904C00145000", "bid": 227.5, "bid_size": 1.0, "ask": 231.15, "ask_size": 1.0, "iv": 1.2556, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0016, "theta": 0.0, "rho": 0.1225, "theo": 229.1755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.775001525879}, {"option": "GOOGL260904P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.6469, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0016, "theta": -0.0022, "rho": -0.0001, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260904C00150000", "bid": 222.45, "bid_size": 1.0, "ask": 226.15, "ask_size": 1.0, "iv": 1.1644, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0017, "theta": 0.0, "rho": 0.1267, "theo": 224.1949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.775001525879}, {"option": "GOOGL260904P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.5928, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0018, "theta": -0.0024, "rho": -0.0002, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260904C00155000", "bid": 217.45, "bid_size": 1.0, "ask": 221.3, "ask_size": 1.0, "iv": 1.1329, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0019, "theta": 0.0, "rho": 0.1309, "theo": 219.2145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.849998474121}, {"option": "GOOGL260904P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.5404, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.002, "theta": -0.0026, "rho": -0.0002, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260904C00160000", "bid": 212.45, "bid_size": 1.0, "ask": 216.2, "ask_size": 1.0, "iv": 1.0333, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0021, "theta": 0.0, "rho": 0.1351, "theo": 214.2342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.825004577637}, {"option": "GOOGL260904P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.4898, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0022, "theta": -0.0028, "rho": -0.0002, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260904C00165000", "bid": 207.5, "bid_size": 1.0, "ask": 211.2, "ask_size": 1.0, "iv": 1.0432, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0024, "theta": 0.0, "rho": 0.1394, "theo": 209.2541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.825004577637}, {"option": "GOOGL260904P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.4407, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0024, "theta": -0.003, "rho": -0.0002, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260904C00170000", "bid": 202.5, "bid_size": 1.0, "ask": 206.25, "ask_size": 1.0, "iv": 0.9837, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0027, "theta": 0.0, "rho": 0.1436, "theo": 204.2743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.900001525879}, {"option": "GOOGL260904P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.3931, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0027, "theta": -0.0033, "rho": -0.0003, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "GOOGL260904C00175000", "bid": 197.6, "bid_size": 1.0, "ask": 201.45, "ask_size": 1.0, "iv": 1.0112, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.003, "theta": 0.0, "rho": 0.1478, "theo": 199.2947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.875}, {"option": "GOOGL260904P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.3469, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.003, "theta": -0.0036, "rho": -0.0003, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "GOOGL260904C00180000", "bid": 192.6, "bid_size": 1.0, "ask": 196.25, "ask_size": 1.0, "iv": 0.9817, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0033, "theta": 0.0, "rho": 0.152, "theo": 194.3154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.924995422363}, {"option": "GOOGL260904P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.302, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0034, "theta": -0.0039, "rho": -0.0003, "theo": 0.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "GOOGL260904C00185000", "bid": 187.55, "bid_size": 1.0, "ask": 191.3, "ask_size": 1.0, "iv": 0.932, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0036, "theta": 0.0, "rho": 0.1561, "theo": 189.3363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.974998474121}, {"option": "GOOGL260904P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 19.0, "iv": 1.2583, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0038, "theta": -0.0043, "rho": -0.0004, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "GOOGL260904C00190000", "bid": 182.65, "bid_size": 1.0, "ask": 186.3, "ask_size": 1.0, "iv": 0.9047, "open_interest": 0.0, "volume": 1.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0043, "theta": 0.0, "rho": 0.1603, "theo": 184.3574, "change": 13.775, "open": 181.7, "high": 181.7, "low": 181.7, "tick": "up", "last_trade_price": 181.7, "last_trade_time": "2026-08-03T09:39:29", "percent_change": 8.20307, "prev_day_close": 167.924995422363}, {"option": "GOOGL260904P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 17.0, "iv": 1.2157, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0043, "theta": -0.0047, "rho": -0.0004, "theo": 0.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GOOGL260904C00195000", "bid": 177.6, "bid_size": 1.0, "ask": 181.35, "ask_size": 1.0, "iv": 0.7521, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0048, "theta": 0.0, "rho": 0.1645, "theo": 179.3791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.949996948242}, {"option": "GOOGL260904P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 11.0, "iv": 1.1752, "open_interest": 1.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0048, "theta": -0.0052, "rho": -0.0005, "theo": 0.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-07-24T15:03:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GOOGL260904C00200000", "bid": 172.4, "bid_size": 1.0, "ask": 176.45, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0054, "theta": 0.0, "rho": 0.1687, "theo": 174.4012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.025001525879}, {"option": "GOOGL260904P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 8.0, "iv": 1.1347, "open_interest": 1.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0054, "theta": -0.0056, "rho": -0.0005, "theo": 0.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-07-29T11:19:05", "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "GOOGL260904C00205000", "bid": 167.6, "bid_size": 1.0, "ask": 171.4, "ask_size": 1.0, "iv": 0.7852, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.006, "theta": 0.0, "rho": 0.1729, "theo": 169.4238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.074996948242}, {"option": "GOOGL260904P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 8.0, "iv": 1.0952, "open_interest": 1.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0061, "theta": -0.0062, "rho": -0.0006, "theo": 0.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-07-29T11:20:17", "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "GOOGL260904C00210000", "bid": 162.65, "bid_size": 1.0, "ask": 166.5, "ask_size": 1.0, "iv": 0.738, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0067, "theta": 0.0, "rho": 0.177, "theo": 164.4467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.099998474121}, {"option": "GOOGL260904P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.0574, "open_interest": 1.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0069, "theta": -0.0068, "rho": -0.0007, "theo": 0.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-07-28T10:24:31", "percent_change": 0.0, "prev_day_close": 0.514999985694885}, {"option": "GOOGL260904C00215000", "bid": 157.65, "bid_size": 1.0, "ask": 161.5, "ask_size": 1.0, "iv": 0.7386, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0077, "theta": 0.0, "rho": 0.1812, "theo": 159.4703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.025001525879}, {"option": "GOOGL260904P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.0196, "open_interest": 4.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0078, "theta": -0.0075, "rho": -0.0008, "theo": 0.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-07-29T11:20:29", "percent_change": 0.0, "prev_day_close": 0.514999985694885}, {"option": "GOOGL260904C00220000", "bid": 152.5, "bid_size": 1.0, "ask": 156.45, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0087, "theta": 0.0, "rho": 0.1853, "theo": 154.4947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.125}, {"option": "GOOGL260904P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.11, "ask_size": 241.0, "iv": 0.882, "open_interest": 7.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0088, "theta": -0.0082, "rho": -0.0009, "theo": 0.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-07-31T14:39:37", "percent_change": 0.0, "prev_day_close": 0.084999998100102}, {"option": "GOOGL260904C00225000", "bid": 147.65, "bid_size": 1.0, "ask": 151.5, "ask_size": 1.0, "iv": 0.6737, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0001, "vega": 0.0098, "theta": 0.0, "rho": 0.1894, "theo": 149.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.125}, {"option": "GOOGL260904P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.79, "ask_size": 125.0, "iv": 0.8074, "open_interest": 2.0, "volume": 6.0, "delta": -0.0029, "gamma": 0.0001, "vega": 0.0099, "theta": -0.009, "rho": -0.001, "theo": 0.0615, "change": -0.23, "open": 0.22, "high": 0.22, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T11:02:48", "percent_change": -82.1429, "prev_day_close": 0.280000005848706}, {"option": "GOOGL260904C00230000", "bid": 142.8, "bid_size": 1.0, "ask": 146.5, "ask_size": 1.0, "iv": 0.6688, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.0109, "theta": 0.0, "rho": 0.1935, "theo": 144.5462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.174999237061}, {"option": "GOOGL260904P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 151.0, "iv": 0.7453, "open_interest": 5.0, "volume": 6.0, "delta": -0.0033, "gamma": 0.0001, "vega": 0.0112, "theta": -0.01, "rho": -0.0012, "theo": 0.0693, "change": -0.395, "open": 0.19, "high": 0.19, "low": 0.07, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T11:03:01", "percent_change": -83.1579, "prev_day_close": 0.474999998696148}, {"option": "GOOGL260904C00235000", "bid": 137.7, "bid_size": 1.0, "ask": 141.6, "ask_size": 1.0, "iv": 0.6301, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0002, "vega": 0.0126, "theta": 0.0, "rho": 0.1976, "theo": 139.5733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.375}, {"option": "GOOGL260904P00235000", "bid": 0.01, "bid_size": 1.0, "ask": 0.64, "ask_size": 77.0, "iv": 0.7238, "open_interest": 5.0, "volume": 4.0, "delta": -0.0038, "gamma": 0.0002, "vega": 0.0127, "theta": -0.011, "rho": -0.0014, "theo": 0.0783, "change": -0.01, "open": 0.14, "high": 0.14, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T11:03:45", "percent_change": -11.1111, "prev_day_close": 0.090000000782311}, {"option": "GOOGL260904C00240000", "bid": 132.9, "bid_size": 1.0, "ask": 136.65, "ask_size": 1.0, "iv": 0.6472, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0002, "vega": 0.0143, "theta": 0.0, "rho": 0.2017, "theo": 134.602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.174999237061}, {"option": "GOOGL260904P00240000", "bid": 0.01, "bid_size": 10.0, "ask": 0.62, "ask_size": 108.0, "iv": 0.6931, "open_interest": 11.0, "volume": 7.0, "delta": -0.0044, "gamma": 0.0002, "vega": 0.0144, "theta": -0.0121, "rho": -0.0016, "theo": 0.0886, "change": 0.13, "open": 0.23, "high": 0.23, "low": 0.1, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-08-03T13:04:34", "percent_change": 144.444, "prev_day_close": 0.090000000782311}, {"option": "GOOGL260904C00245000", "bid": 127.75, "bid_size": 1.0, "ask": 131.7, "ask_size": 1.0, "iv": 0.5707, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0002, "vega": 0.0162, "theta": 0.0, "rho": 0.2057, "theo": 129.6324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.349998474121}, {"option": "GOOGL260904P00245000", "bid": 0.01, "bid_size": 39.0, "ask": 0.52, "ask_size": 92.0, "iv": 0.6488, "open_interest": 20.0, "volume": 30.0, "delta": -0.005, "gamma": 0.0002, "vega": 0.0163, "theta": -0.0134, "rho": -0.0018, "theo": 0.1006, "change": -0.065, "open": 0.15, "high": 0.19, "low": 0.09, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T12:00:54", "percent_change": -35.1351, "prev_day_close": 0.185000007040799}, {"option": "GOOGL260904C00250000", "bid": 122.75, "bid_size": 1.0, "ask": 126.65, "ask_size": 1.0, "iv": 0.5501, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0003, "vega": 0.0181, "theta": -0.0001, "rho": 0.2097, "theo": 124.6647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.274997711182}, {"option": "GOOGL260904P00250000", "bid": 0.02, "bid_size": 50.0, "ask": 0.36, "ask_size": 159.0, "iv": 0.5946, "open_interest": 15.0, "volume": 24.0, "delta": -0.0058, "gamma": 0.0003, "vega": 0.0186, "theta": -0.0148, "rho": -0.0021, "theo": 0.1146, "change": -0.14, "open": 0.2, "high": 0.2, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T13:24:34", "percent_change": -60.8696, "prev_day_close": 0.229999993927777}, {"option": "GOOGL260904C00255000", "bid": 117.8, "bid_size": 1.0, "ask": 121.7, "ask_size": 2.0, "iv": 0.5432, "open_interest": 38.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0003, "vega": 0.0212, "theta": -0.0023, "rho": 0.2138, "theo": 119.6992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.42, "last_trade_time": "2026-07-27T11:16:26", "percent_change": 0.0, "prev_day_close": 103.275001525879}, {"option": "GOOGL260904P00255000", "bid": 0.02, "bid_size": 52.0, "ask": 0.33, "ask_size": 197.0, "iv": 0.5625, "open_interest": 7.0, "volume": 6.0, "delta": -0.0067, "gamma": 0.0003, "vega": 0.0212, "theta": -0.0165, "rho": -0.0024, "theo": 0.1311, "change": -0.035, "open": 0.17, "high": 0.19, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T12:01:31", "percent_change": -20.0, "prev_day_close": 0.175000001676381}, {"option": "GOOGL260904C00260000", "bid": 112.9, "bid_size": 1.0, "ask": 116.7, "ask_size": 1.0, "iv": 0.5422, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0004, "vega": 0.0241, "theta": -0.0048, "rho": 0.2176, "theo": 114.7371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.3500022888184}, {"option": "GOOGL260904P00260000", "bid": 0.01, "bid_size": 31.0, "ask": 0.95, "ask_size": 299.0, "iv": 0.6192, "open_interest": 12.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0004, "vega": 0.0243, "theta": -0.0183, "rho": -0.0028, "theo": 0.1505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-07-31T11:32:53", "percent_change": 0.0, "prev_day_close": 0.22000000346452}, {"option": "GOOGL260904C00265000", "bid": 107.75, "bid_size": 1.0, "ask": 111.8, "ask_size": 2.0, "iv": 0.4748, "open_interest": 55.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0004, "vega": 0.0274, "theta": -0.0075, "rho": 0.2214, "theo": 109.7787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.6, "last_trade_time": "2026-07-27T11:16:32", "percent_change": 0.0, "prev_day_close": 93.4249992370606}, {"option": "GOOGL260904P00265000", "bid": 0.01, "bid_size": 50.0, "ask": 0.95, "ask_size": 268.0, "iv": 0.5911, "open_interest": 8.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0004, "vega": 0.0278, "theta": -0.0205, "rho": -0.0033, "theo": 0.1737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-07-30T13:17:10", "percent_change": 0.0, "prev_day_close": 0.244999994523823}, {"option": "GOOGL260904C00270000", "bid": 103.0, "bid_size": 1.0, "ask": 106.8, "ask_size": 1.0, "iv": 0.5118, "open_interest": 1.0, "volume": 1.0, "delta": 0.9895, "gamma": 0.0005, "vega": 0.0319, "theta": -0.0105, "rho": 0.2252, "theo": 104.8245, "change": 17.26, "open": 105.86, "high": 105.86, "low": 105.86, "tick": "up", "last_trade_price": 105.86, "last_trade_time": "2026-08-03T14:44:41", "percent_change": 19.4808, "prev_day_close": 88.5999984741211}, {"option": "GOOGL260904P00270000", "bid": 0.08, "bid_size": 35.0, "ask": 0.46, "ask_size": 254.0, "iv": 0.5167, "open_interest": 44.0, "volume": 31.0, "delta": -0.0107, "gamma": 0.0005, "vega": 0.032, "theta": -0.023, "rho": -0.0039, "theo": 0.2017, "change": -0.17, "open": 0.39, "high": 0.39, "low": 0.13, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T13:29:04", "percent_change": -54.8387, "prev_day_close": 0.309999987483025}, {"option": "GOOGL260904C00275000", "bid": 98.05, "bid_size": 1.0, "ask": 101.9, "ask_size": 2.0, "iv": 0.4882, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0006, "vega": 0.0368, "theta": -0.014, "rho": 0.2289, "theo": 99.8767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.25, "last_trade_time": "2026-07-29T12:30:49", "percent_change": 0.0, "prev_day_close": 83.5499992370606}, {"option": "GOOGL260904P00275000", "bid": 0.03, "bid_size": 58.0, "ask": 0.33, "ask_size": 82.0, "iv": 0.4646, "open_interest": 60.0, "volume": 1.0, "delta": -0.0126, "gamma": 0.0006, "vega": 0.037, "theta": -0.0258, "rho": -0.0046, "theo": 0.2355, "change": -0.24, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T10:16:38", "percent_change": -54.5455, "prev_day_close": 0.439999997615814}, {"option": "GOOGL260904C00280000", "bid": 93.1, "bid_size": 1.0, "ask": 96.95, "ask_size": 1.0, "iv": 0.4769, "open_interest": 16.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0007, "vega": 0.0422, "theta": -0.0178, "rho": 0.2323, "theo": 94.9363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.77, "last_trade_time": "2026-07-30T12:29:23", "percent_change": 0.0, "prev_day_close": 78.6749992370606}, {"option": "GOOGL260904P00280000", "bid": 0.24, "bid_size": 1.0, "ask": 0.38, "ask_size": 75.0, "iv": 0.4751, "open_interest": 292.0, "volume": 38.0, "delta": -0.015, "gamma": 0.0007, "vega": 0.0429, "theta": -0.0292, "rho": -0.0054, "theo": 0.2775, "change": -0.18, "open": 0.44, "high": 0.46, "low": 0.26, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-08-03T15:15:30", "percent_change": -40.0, "prev_day_close": 0.450000002980232}, {"option": "GOOGL260904C00285000", "bid": 88.3, "bid_size": 1.0, "ask": 92.0, "ask_size": 1.0, "iv": 0.4725, "open_interest": 15.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0009, "vega": 0.0497, "theta": -0.0222, "rho": 0.236, "theo": 90.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.8, "last_trade_time": "2026-07-28T11:56:08", "percent_change": 0.0, "prev_day_close": 73.875}, {"option": "GOOGL260904P00285000", "bid": 0.2, "bid_size": 51.0, "ask": 0.42, "ask_size": 57.0, "iv": 0.4503, "open_interest": 143.0, "volume": 33.0, "delta": -0.0179, "gamma": 0.0009, "vega": 0.0498, "theta": -0.033, "rho": -0.0065, "theo": 0.3278, "change": -0.27, "open": 0.48, "high": 0.5, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-08-03T14:42:05", "percent_change": -48.2143, "prev_day_close": 0.559999987483025}, {"option": "GOOGL260904C00290000", "bid": 83.3, "bid_size": 1.0, "ask": 87.15, "ask_size": 10.0, "iv": 0.452, "open_interest": 4.0, "volume": 4.0, "delta": 0.9788, "gamma": 0.001, "vega": 0.0577, "theta": -0.0274, "rho": 0.2389, "theo": 85.0867, "change": 17.1, "open": 81.0, "high": 86.0, "low": 81.0, "tick": "up", "last_trade_price": 86.0, "last_trade_time": "2026-08-03T11:43:21", "percent_change": 24.8186, "prev_day_close": 68.9000015258789}, {"option": "GOOGL260904P00290000", "bid": 0.3, "bid_size": 41.0, "ask": 0.47, "ask_size": 46.0, "iv": 0.4399, "open_interest": 206.0, "volume": 53.0, "delta": -0.0214, "gamma": 0.001, "vega": 0.0581, "theta": -0.0375, "rho": -0.0077, "theo": 0.3912, "change": -0.245, "open": 0.63, "high": 0.64, "low": 0.33, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-08-03T15:57:01", "percent_change": -37.4046, "prev_day_close": 0.655000001192093}, {"option": "GOOGL260904C00295000", "bid": 78.9, "bid_size": 7.0, "ask": 81.95, "ask_size": 7.0, "iv": 0.4612, "open_interest": 1.0, "volume": 1.0, "delta": 0.9745, "gamma": 0.0012, "vega": 0.0674, "theta": -0.0332, "rho": 0.2417, "theo": 80.1839, "change": 10.45, "open": 74.5, "high": 74.5, "low": 74.5, "tick": "up", "last_trade_price": 74.5, "last_trade_time": "2026-08-03T10:53:21", "percent_change": 16.3154, "prev_day_close": 64.0499992370606}, {"option": "GOOGL260904P00295000", "bid": 0.22, "bid_size": 124.0, "ask": 0.73, "ask_size": 83.0, "iv": 0.4292, "open_interest": 289.0, "volume": 39.0, "delta": -0.0259, "gamma": 0.0013, "vega": 0.0679, "theta": -0.0428, "rho": -0.0093, "theo": 0.4709, "change": -0.405, "open": 0.64, "high": 0.79, "low": 0.43, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-08-03T15:05:14", "percent_change": -47.929, "prev_day_close": 0.844999998807907}, {"option": "GOOGL260904C00300000", "bid": 74.0, "bid_size": 3.0, "ask": 77.3, "ask_size": 1.0, "iv": 0.4405, "open_interest": 15.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0015, "vega": 0.0794, "theta": -0.0401, "rho": 0.2444, "theo": 75.3026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.9, "last_trade_time": "2026-07-31T14:28:38", "percent_change": 0.0, "prev_day_close": 59.3500003814697}, {"option": "GOOGL260904P00300000", "bid": 0.5, "bid_size": 47.0, "ask": 0.61, "ask_size": 10.0, "iv": 0.4146, "open_interest": 160.0, "volume": 73.0, "delta": -0.0314, "gamma": 0.0015, "vega": 0.0798, "theta": -0.0491, "rho": -0.0112, "theo": 0.5715, "change": -0.575, "open": 0.82, "high": 0.92, "low": 0.51, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-08-03T15:14:19", "percent_change": -52.5114, "prev_day_close": 1.09500002861023}, {"option": "GOOGL260904C00305000", "bid": 68.8, "bid_size": 11.0, "ask": 72.4, "ask_size": 11.0, "iv": 0.4086, "open_interest": 5.0, "volume": 0.0, "delta": 0.9621, "gamma": 0.0018, "vega": 0.093, "theta": -0.048, "rho": 0.2463, "theo": 70.4486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.0, "last_trade_time": "2026-07-31T10:01:14", "percent_change": 0.0, "prev_day_close": 54.625}, {"option": "GOOGL260904P00305000", "bid": 0.66, "bid_size": 1.0, "ask": 0.92, "ask_size": 54.0, "iv": 0.4153, "open_interest": 142.0, "volume": 56.0, "delta": -0.0383, "gamma": 0.0018, "vega": 0.0938, "theta": -0.0565, "rho": -0.0137, "theo": 0.7002, "change": -0.69, "open": 0.89, "high": 0.91, "low": 0.64, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-08-03T15:56:57", "percent_change": -48.9362, "prev_day_close": 1.4099999666214}, {"option": "GOOGL260904C00310000", "bid": 64.0, "bid_size": 11.0, "ask": 67.55, "ask_size": 11.0, "iv": 0.4084, "open_interest": 8.0, "volume": 0.0, "delta": 0.9535, "gamma": 0.0022, "vega": 0.1101, "theta": -0.0573, "rho": 0.2481, "theo": 65.6313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.21, "last_trade_time": "2026-07-31T15:30:21", "percent_change": 0.0, "prev_day_close": 50.0500011444092}, {"option": "GOOGL260904P00310000", "bid": 0.82, "bid_size": 2.0, "ask": 1.84, "ask_size": 133.0, "iv": 0.434, "open_interest": 236.0, "volume": 70.0, "delta": -0.047, "gamma": 0.0022, "vega": 0.1105, "theta": -0.0652, "rho": -0.0168, "theo": 0.8651, "change": -0.81, "open": 1.16, "high": 1.28, "low": 0.87, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-08-03T14:05:26", "percent_change": -47.3684, "prev_day_close": 1.70999997854233}, {"option": "GOOGL260904C00315000", "bid": 59.2, "bid_size": 11.0, "ask": 62.85, "ask_size": 10.0, "iv": 0.393, "open_interest": 39.0, "volume": 1.0, "delta": 0.9427, "gamma": 0.0027, "vega": 0.1298, "theta": -0.068, "rho": 0.2488, "theo": 60.8605, "change": 15.57, "open": 61.02, "high": 61.02, "low": 61.02, "tick": "up", "last_trade_price": 61.02, "last_trade_time": "2026-08-03T14:35:47", "percent_change": 34.2574, "prev_day_close": 45.4500007629394}, {"option": "GOOGL260904P00315000", "bid": 0.98, "bid_size": 42.0, "ask": 1.24, "ask_size": 81.0, "iv": 0.3885, "open_interest": 241.0, "volume": 51.0, "delta": -0.0578, "gamma": 0.0027, "vega": 0.13, "theta": -0.0754, "rho": -0.0205, "theo": 1.0779, "change": -1.17, "open": 1.58, "high": 1.58, "low": 0.96, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-08-03T15:49:55", "percent_change": -52.2321, "prev_day_close": 2.24000000953674}, {"option": "GOOGL260904C00320000", "bid": 54.5, "bid_size": 28.0, "ask": 58.0, "ask_size": 24.0, "iv": 0.3839, "open_interest": 166.0, "volume": 13.0, "delta": 0.9293, "gamma": 0.0032, "vega": 0.1521, "theta": -0.0803, "rho": 0.2488, "theo": 56.1528, "change": 14.83, "open": 52.5, "high": 56.33, "low": 50.82, "tick": "up", "last_trade_price": 56.33, "last_trade_time": "2026-08-03T14:35:47", "percent_change": 35.7349, "prev_day_close": 41.5}, {"option": "GOOGL260904P00320000", "bid": 1.23, "bid_size": 93.0, "ask": 1.6, "ask_size": 84.0, "iv": 0.3816, "open_interest": 218.0, "volume": 60.0, "delta": -0.0713, "gamma": 0.0032, "vega": 0.153, "theta": -0.0871, "rho": -0.0252, "theo": 1.3524, "change": -1.615, "open": 1.9, "high": 1.96, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-08-03T14:57:57", "percent_change": -56.37, "prev_day_close": 2.86500000953674}, {"option": "GOOGL260904C00325000", "bid": 49.55, "bid_size": 5.0, "ask": 53.25, "ask_size": 21.0, "iv": 0.3626, "open_interest": 79.0, "volume": 9.0, "delta": 0.9126, "gamma": 0.0039, "vega": 0.1786, "theta": -0.0942, "rho": 0.2483, "theo": 51.5228, "change": 14.4, "open": 51.4, "high": 51.4, "low": 46.9, "tick": "up", "last_trade_price": 51.3, "last_trade_time": "2026-08-03T11:40:28", "percent_change": 39.0244, "prev_day_close": 36.8999996185303}, {"option": "GOOGL260904P00325000", "bid": 1.58, "bid_size": 40.0, "ask": 2.07, "ask_size": 91.0, "iv": 0.3765, "open_interest": 102.0, "volume": 23.0, "delta": -0.088, "gamma": 0.0039, "vega": 0.179, "theta": -0.1005, "rho": -0.0311, "theo": 1.7063, "change": -2.12, "open": 2.54, "high": 2.54, "low": 1.58, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-08-03T14:35:55", "percent_change": -57.2973, "prev_day_close": 3.70000004768372}, {"option": "GOOGL260904C00330000", "bid": 45.7, "bid_size": 10.0, "ask": 48.8, "ask_size": 10.0, "iv": 0.3754, "open_interest": 194.0, "volume": 40.0, "delta": 0.8922, "gamma": 0.0046, "vega": 0.207, "theta": -0.1096, "rho": 0.2452, "theo": 46.993, "change": 14.5, "open": 40.05, "high": 47.4, "low": 40.05, "tick": "up", "last_trade_price": 47.4, "last_trade_time": "2026-08-03T11:38:54", "percent_change": 44.0729, "prev_day_close": 32.8999996185303}, {"option": "GOOGL260904P00330000", "bid": 1.9, "bid_size": 13.0, "ask": 2.3, "ask_size": 23.0, "iv": 0.36, "open_interest": 194.0, "volume": 37.0, "delta": -0.1085, "gamma": 0.0046, "vega": 0.2082, "theta": -0.1155, "rho": -0.0381, "theo": 2.1605, "change": -2.525, "open": 3.41, "high": 3.41, "low": 1.94, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-08-03T15:58:49", "percent_change": -54.0107, "prev_day_close": 4.67499995231628}, {"option": "GOOGL260904C00335000", "bid": 41.3, "bid_size": 13.0, "ask": 44.25, "ask_size": 16.0, "iv": 0.3436, "open_interest": 97.0, "volume": 30.0, "delta": 0.8677, "gamma": 0.0054, "vega": 0.2393, "theta": -0.1264, "rho": 0.2417, "theo": 42.5871, "change": 14.83, "open": 34.38, "high": 43.63, "low": 34.38, "tick": "up", "last_trade_price": 43.63, "last_trade_time": "2026-08-03T12:06:55", "percent_change": 51.4931, "prev_day_close": 28.8000001907349}, {"option": "GOOGL260904P00335000", "bid": 2.4, "bid_size": 34.0, "ask": 2.92, "ask_size": 49.0, "iv": 0.3538, "open_interest": 162.0, "volume": 257.0, "delta": -0.1332, "gamma": 0.0054, "vega": 0.2402, "theta": -0.1318, "rho": -0.0464, "theo": 2.7385, "change": -2.99, "open": 4.3, "high": 4.3, "low": 2.43, "tick": "up", "last_trade_price": 2.71, "last_trade_time": "2026-08-03T15:45:23", "percent_change": -52.4561, "prev_day_close": 5.70000004768372}, {"option": "GOOGL260904C00340000", "bid": 36.85, "bid_size": 14.0, "ask": 39.1, "ask_size": 20.0, "iv": 0.3387, "open_interest": 132.0, "volume": 18.0, "delta": 0.8385, "gamma": 0.0063, "vega": 0.2732, "theta": -0.144, "rho": 0.237, "theo": 38.33, "change": 12.945, "open": 30.63, "high": 40.0, "low": 30.63, "tick": "down", "last_trade_price": 38.62, "last_trade_time": "2026-08-03T15:55:57", "percent_change": 50.4187, "prev_day_close": 25.6750001907349}, {"option": "GOOGL260904P00340000", "bid": 3.15, "bid_size": 32.0, "ask": 3.6, "ask_size": 1.0, "iv": 0.3487, "open_interest": 112.0, "volume": 407.0, "delta": -0.1626, "gamma": 0.0063, "vega": 0.274, "theta": -0.149, "rho": -0.0558, "theo": 3.467, "change": -3.665, "open": 5.05, "high": 5.05, "low": 3.15, "tick": "down", "last_trade_price": 3.41, "last_trade_time": "2026-08-03T15:45:23", "percent_change": -51.8021, "prev_day_close": 7.07499980926514}, {"option": "GOOGL260904C00345000", "bid": 32.6, "bid_size": 34.0, "ask": 35.9, "ask_size": 21.0, "iv": 0.3479, "open_interest": 154.0, "volume": 93.0, "delta": 0.8045, "gamma": 0.0072, "vega": 0.3077, "theta": -0.1619, "rho": 0.2307, "theo": 34.2499, "change": 11.745, "open": 33.48, "high": 35.9, "low": 29.8, "tick": "up", "last_trade_price": 34.02, "last_trade_time": "2026-08-03T15:59:13", "percent_change": 52.7273, "prev_day_close": 22.2749996185303}, {"option": "GOOGL260904P00345000", "bid": 3.65, "bid_size": 48.0, "ask": 4.6, "ask_size": 6.0, "iv": 0.3454, "open_interest": 29.0, "volume": 163.0, "delta": -0.1968, "gamma": 0.0072, "vega": 0.3081, "theta": -0.1665, "rho": -0.0679, "theo": 4.3739, "change": -4.635, "open": 5.01, "high": 5.7, "low": 4.11, "tick": "down", "last_trade_price": 4.19, "last_trade_time": "2026-08-03T14:42:23", "percent_change": -52.5212, "prev_day_close": 8.82499980926514}, {"option": "GOOGL260904C00350000", "bid": 29.15, "bid_size": 21.0, "ask": 32.2, "ask_size": 30.0, "iv": 0.3532, "open_interest": 287.0, "volume": 174.0, "delta": 0.7658, "gamma": 0.008, "vega": 0.3403, "theta": -0.1793, "rho": 0.2204, "theo": 30.3755, "change": 11.905, "open": 23.6, "high": 32.97, "low": 23.46, "tick": "down", "last_trade_price": 30.73, "last_trade_time": "2026-08-03T15:55:45", "percent_change": 63.2404, "prev_day_close": 18.8249998092651}, {"option": "GOOGL260904P00350000", "bid": 4.8, "bid_size": 28.0, "ask": 5.85, "ask_size": 33.0, "iv": 0.3396, "open_interest": 33.0, "volume": 102.0, "delta": -0.2357, "gamma": 0.0081, "vega": 0.3418, "theta": -0.1835, "rho": -0.0801, "theo": 5.4862, "change": -5.225, "open": 6.45, "high": 7.1, "low": 5.14, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-08-03T15:57:39", "percent_change": -48.2679, "prev_day_close": 10.8250002861023}, {"option": "GOOGL260904C00355000", "bid": 25.8, "bid_size": 23.0, "ask": 27.85, "ask_size": 10.0, "iv": 0.3441, "open_interest": 206.0, "volume": 63.0, "delta": 0.7226, "gamma": 0.0088, "vega": 0.3718, "theta": -0.1954, "rho": 0.2106, "theo": 26.73, "change": 10.555, "open": 24.76, "high": 29.0, "low": 22.3, "tick": "down", "last_trade_price": 26.93, "last_trade_time": "2026-08-03T15:57:22", "percent_change": 64.458, "prev_day_close": 16.375}, {"option": "GOOGL260904P00355000", "bid": 6.3, "bid_size": 37.0, "ask": 7.1, "ask_size": 12.0, "iv": 0.338, "open_interest": 40.0, "volume": 65.0, "delta": -0.2792, "gamma": 0.0089, "vega": 0.3726, "theta": -0.1993, "rho": -0.093, "theo": 6.8296, "change": -6.55, "open": 7.1, "high": 8.35, "low": 6.4, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-08-03T14:54:00", "percent_change": -50.5792, "prev_day_close": 12.9499998092651}, {"option": "GOOGL260904C00360000", "bid": 22.7, "bid_size": 33.0, "ask": 24.7, "ask_size": 49.0, "iv": 0.3484, "open_interest": 125.0, "volume": 82.0, "delta": 0.6756, "gamma": 0.0096, "vega": 0.3986, "theta": -0.2092, "rho": 0.1994, "theo": 23.3353, "change": 9.86, "open": 16.8, "high": 24.85, "low": 16.8, "tick": "down", "last_trade_price": 23.71, "last_trade_time": "2026-08-03T15:48:15", "percent_change": 71.1913, "prev_day_close": 13.8500003814697}, {"option": "GOOGL260904P00360000", "bid": 7.6, "bid_size": 31.0, "ask": 9.0, "ask_size": 82.0, "iv": 0.3361, "open_interest": 53.0, "volume": 221.0, "delta": -0.3267, "gamma": 0.0096, "vega": 0.3993, "theta": -0.213, "rho": -0.1061, "theo": 8.4261, "change": -7.83, "open": 11.88, "high": 11.88, "low": 7.87, "tick": "down", "last_trade_price": 7.87, "last_trade_time": "2026-08-03T15:04:12", "percent_change": -49.8726, "prev_day_close": 15.6999998092651}, {"option": "GOOGL260904C00365000", "bid": 19.8, "bid_size": 12.0, "ask": 21.2, "ask_size": 41.0, "iv": 0.3444, "open_interest": 112.0, "volume": 42.0, "delta": 0.6255, "gamma": 0.0101, "vega": 0.4198, "theta": -0.2201, "rho": 0.1869, "theo": 20.2081, "change": 8.98, "open": 17.6, "high": 21.72, "low": 16.91, "tick": "up", "last_trade_price": 20.28, "last_trade_time": "2026-08-03T15:57:39", "percent_change": 79.469, "prev_day_close": 11.2999997138977}, {"option": "GOOGL260904P00365000", "bid": 9.6, "bid_size": 85.0, "ask": 10.8, "ask_size": 20.0, "iv": 0.3353, "open_interest": 38.0, "volume": 76.0, "delta": -0.3773, "gamma": 0.0102, "vega": 0.4201, "theta": -0.2237, "rho": -0.122, "theo": 10.2929, "change": -8.9, "open": 10.58, "high": 12.36, "low": 9.5, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-08-03T15:53:06", "percent_change": -48.3696, "prev_day_close": 18.3999996185303}, {"option": "GOOGL260904C00370000", "bid": 16.85, "bid_size": 4.0, "ask": 18.3, "ask_size": 46.0, "iv": 0.3412, "open_interest": 284.0, "volume": 201.0, "delta": 0.5734, "gamma": 0.0105, "vega": 0.4338, "theta": -0.2274, "rho": 0.171, "theo": 17.3596, "change": 8.06, "open": 10.5, "high": 18.6, "low": 10.5, "tick": "down", "last_trade_price": 17.56, "last_trade_time": "2026-08-03T15:47:24", "percent_change": 84.8421, "prev_day_close": 9.5}, {"option": "GOOGL260904P00370000", "bid": 11.45, "bid_size": 58.0, "ask": 13.85, "ask_size": 96.0, "iv": 0.341, "open_interest": 17.0, "volume": 58.0, "delta": -0.4301, "gamma": 0.0106, "vega": 0.4341, "theta": -0.2309, "rho": -0.1362, "theo": 12.4411, "change": -9.4, "open": 15.05, "high": 15.1, "low": 11.7, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-08-03T15:04:19", "percent_change": -44.5498, "prev_day_close": 21.1000003814697}, {"option": "GOOGL260904C00375000", "bid": 14.3, "bid_size": 27.0, "ask": 15.55, "ask_size": 39.0, "iv": 0.3382, "open_interest": 167.0, "volume": 329.0, "delta": 0.5203, "gamma": 0.0107, "vega": 0.4408, "theta": -0.2307, "rho": 0.1567, "theo": 14.7935, "change": 7.525, "open": 9.7, "high": 17.1, "low": 9.7, "tick": "down", "last_trade_price": 15.05, "last_trade_time": "2026-08-03T15:50:08", "percent_change": 100.0, "prev_day_close": 7.52499985694885}, {"option": "GOOGL260904P00375000", "bid": 13.9, "bid_size": 32.0, "ask": 15.75, "ask_size": 37.0, "iv": 0.3341, "open_interest": 9.0, "volume": 36.0, "delta": -0.484, "gamma": 0.0109, "vega": 0.4402, "theta": -0.2342, "rho": -0.15, "theo": 14.875, "change": -9.955, "open": 13.7, "high": 14.72, "low": 13.7, "tick": "up", "last_trade_price": 14.72, "last_trade_time": "2026-08-03T15:47:00", "percent_change": -40.3445, "prev_day_close": 24.6750001907349}, {"option": "GOOGL260904C00380000", "bid": 11.4, "bid_size": 46.0, "ask": 12.85, "ask_size": 42.0, "iv": 0.326, "open_interest": 163.0, "volume": 204.0, "delta": 0.4673, "gamma": 0.0107, "vega": 0.4399, "theta": -0.23, "rho": 0.1424, "theo": 12.5071, "change": 6.375, "open": 6.35, "high": 14.14, "low": 6.35, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-08-03T15:58:36", "percent_change": 102.41, "prev_day_close": 6.22500014305115}, {"option": "GOOGL260904P00380000", "bid": 16.5, "bid_size": 76.0, "ask": 18.2, "ask_size": 46.0, "iv": 0.3291, "open_interest": 19.0, "volume": 4.0, "delta": -0.5378, "gamma": 0.0109, "vega": 0.4382, "theta": -0.2336, "rho": -0.161, "theo": 17.5932, "change": -9.34, "open": 18.5, "high": 18.71, "low": 18.5, "tick": "up", "last_trade_price": 18.71, "last_trade_time": "2026-08-03T11:29:15", "percent_change": -33.2977, "prev_day_close": 28.0500001907349}, {"option": "GOOGL260904C00385000", "bid": 9.5, "bid_size": 82.0, "ask": 12.0, "ask_size": 112.0, "iv": 0.3403, "open_interest": 268.0, "volume": 166.0, "delta": 0.4155, "gamma": 0.0105, "vega": 0.4316, "theta": -0.2254, "rho": 0.128, "theo": 10.4928, "change": 5.6, "open": 6.95, "high": 11.78, "low": 6.95, "tick": "no_change", "last_trade_price": 10.95, "last_trade_time": "2026-08-03T15:23:06", "percent_change": 104.673, "prev_day_close": 5.34999990463257}, {"option": "GOOGL260904P00385000", "bid": 19.55, "bid_size": 86.0, "ask": 21.5, "ask_size": 76.0, "iv": 0.3329, "open_interest": 1.0, "volume": 14.0, "delta": -0.5907, "gamma": 0.0107, "vega": 0.4293, "theta": -0.2291, "rho": -0.1742, "theo": 20.5878, "change": -12.12, "open": 24.65, "high": 24.65, "low": 19.58, "tick": "down", "last_trade_price": 19.58, "last_trade_time": "2026-08-03T15:03:32", "percent_change": -38.2334, "prev_day_close": 31.6999998092651}, {"option": "GOOGL260904C00390000", "bid": 8.3, "bid_size": 35.0, "ask": 9.95, "ask_size": 52.0, "iv": 0.3436, "open_interest": 264.0, "volume": 228.0, "delta": 0.3658, "gamma": 0.0101, "vega": 0.4168, "theta": -0.2173, "rho": 0.1119, "theo": 8.7378, "change": 5.175, "open": 5.25, "high": 9.99, "low": 5.05, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-08-03T15:42:22", "percent_change": 130.189, "prev_day_close": 3.97499990463257}, {"option": "GOOGL260904P00390000", "bid": 22.85, "bid_size": 29.0, "ask": 25.0, "ask_size": 34.0, "iv": 0.3362, "open_interest": 8.0, "volume": 6.0, "delta": -0.6415, "gamma": 0.0104, "vega": 0.4123, "theta": -0.221, "rho": -0.1805, "theo": 23.8484, "change": -13.055, "open": 24.96, "high": 24.96, "low": 22.82, "tick": "down", "last_trade_price": 22.82, "last_trade_time": "2026-08-03T12:27:38", "percent_change": -36.3902, "prev_day_close": 35.875}, {"option": "GOOGL260904C00395000", "bid": 6.55, "bid_size": 46.0, "ask": 8.0, "ask_size": 124.0, "iv": 0.3358, "open_interest": 113.0, "volume": 110.0, "delta": 0.319, "gamma": 0.0096, "vega": 0.396, "theta": -0.2063, "rho": 0.0986, "theo": 7.2262, "change": 4.265, "open": 4.5, "high": 8.0, "low": 4.5, "tick": "down", "last_trade_price": 7.44, "last_trade_time": "2026-08-03T15:41:00", "percent_change": 134.331, "prev_day_close": 3.17499995231628}, {"option": "GOOGL260904P00395000", "bid": 26.15, "bid_size": 20.0, "ask": 28.6, "ask_size": 40.0, "iv": 0.335, "open_interest": 0.0, "volume": 0.0, "delta": -0.6896, "gamma": 0.0099, "vega": 0.3897, "theta": -0.2101, "rho": -0.1871, "theo": 27.3568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.9750003814697}, {"option": "GOOGL260904C00400000", "bid": 5.8, "bid_size": 1.0, "ask": 6.4, "ask_size": 53.0, "iv": 0.3394, "open_interest": 572.0, "volume": 632.0, "delta": 0.2757, "gamma": 0.009, "vega": 0.3708, "theta": -0.1929, "rho": 0.0861, "theo": 5.9374, "change": 3.325, "open": 3.35, "high": 6.85, "low": 3.35, "tick": "no_change", "last_trade_price": 5.95, "last_trade_time": "2026-08-03T15:58:46", "percent_change": 126.667, "prev_day_close": 2.625}, {"option": "GOOGL260904P00400000", "bid": 29.1, "bid_size": 13.0, "ask": 32.8, "ask_size": 17.0, "iv": 0.3324, "open_interest": 0.0, "volume": 0.0, "delta": -0.7344, "gamma": 0.0093, "vega": 0.3618, "theta": -0.1969, "rho": -0.1887, "theo": 31.0942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.625}, {"option": "GOOGL260904C00405000", "bid": 4.5, "bid_size": 9.0, "ask": 5.25, "ask_size": 41.0, "iv": 0.3365, "open_interest": 90.0, "volume": 255.0, "delta": 0.2362, "gamma": 0.0083, "vega": 0.3424, "theta": -0.178, "rho": 0.0745, "theo": 4.8498, "change": 2.665, "open": 2.6, "high": 5.7, "low": 2.6, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-08-03T15:49:03", "percent_change": 124.824, "prev_day_close": 2.13499999046326}, {"option": "GOOGL260904P00405000", "bid": 33.1, "bid_size": 13.0, "ask": 36.95, "ask_size": 1.0, "iv": 0.336, "open_interest": 0.0, "volume": 0.0, "delta": -0.7754, "gamma": 0.0086, "vega": 0.3307, "theta": -0.182, "rho": -0.1884, "theo": 35.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0750007629394}, {"option": "GOOGL260904C00410000", "bid": 3.3, "bid_size": 64.0, "ask": 4.95, "ask_size": 54.0, "iv": 0.3263, "open_interest": 65.0, "volume": 683.0, "delta": 0.2009, "gamma": 0.0075, "vega": 0.3127, "theta": -0.1622, "rho": 0.0628, "theo": 3.9417, "change": 2.315, "open": 2.5, "high": 4.7, "low": 2.5, "tick": "no_change", "last_trade_price": 3.95, "last_trade_time": "2026-08-03T15:59:57", "percent_change": 141.59, "prev_day_close": 1.6350000500679}, {"option": "GOOGL260904P00410000", "bid": 37.1, "bid_size": 1.0, "ask": 41.1, "ask_size": 10.0, "iv": 0.329, "open_interest": 0.0, "volume": 0.0, "delta": -0.8123, "gamma": 0.0079, "vega": 0.2973, "theta": -0.1662, "rho": -0.186, "theo": 39.1721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 81.19, "last_trade_time": "2026-07-27T09:53:56", "percent_change": 0.0, "prev_day_close": 53.8249988555908}, {"option": "GOOGL260904C00415000", "bid": 2.85, "bid_size": 43.0, "ask": 3.6, "ask_size": 78.0, "iv": 0.3392, "open_interest": 56.0, "volume": 159.0, "delta": 0.1696, "gamma": 0.0067, "vega": 0.2819, "theta": -0.1462, "rho": 0.0536, "theo": 3.1907, "change": 2.06, "open": 2.62, "high": 3.71, "low": 2.45, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-08-03T15:56:04", "percent_change": 173.109, "prev_day_close": 1.19000002741814}, {"option": "GOOGL260904P00415000", "bid": 41.5, "bid_size": 5.0, "ask": 45.55, "ask_size": 8.0, "iv": 0.3402, "open_interest": 0.0, "volume": 0.0, "delta": -0.8452, "gamma": 0.0071, "vega": 0.2629, "theta": -0.1502, "rho": -0.1803, "theo": 43.4672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.6000003814697}, {"option": "GOOGL260904C00420000", "bid": 2.31, "bid_size": 47.0, "ask": 2.79, "ask_size": 45.0, "iv": 0.3385, "open_interest": 98.0, "volume": 182.0, "delta": 0.1424, "gamma": 0.006, "vega": 0.2515, "theta": -0.1305, "rho": 0.0454, "theo": 2.5747, "change": 1.725, "open": 1.23, "high": 3.0, "low": 1.23, "tick": "down", "last_trade_price": 2.68, "last_trade_time": "2026-08-03T15:37:11", "percent_change": 180.628, "prev_day_close": 0.955000013113022}, {"option": "GOOGL260904P00420000", "bid": 45.95, "bid_size": 16.0, "ask": 49.6, "ask_size": 10.0, "iv": 0.3392, "open_interest": 0.0, "volume": 0.0, "delta": -0.8742, "gamma": 0.0064, "vega": 0.2277, "theta": -0.1349, "rho": -0.1666, "theo": 47.9048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.4499988555908}, {"option": "GOOGL260904C00425000", "bid": 1.87, "bid_size": 40.0, "ask": 2.33, "ask_size": 59.0, "iv": 0.3424, "open_interest": 13.0, "volume": 129.0, "delta": 0.119, "gamma": 0.0052, "vega": 0.2229, "theta": -0.1155, "rho": 0.0376, "theo": 2.0741, "change": 1.37, "open": 2.0, "high": 2.4, "low": 1.56, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-08-03T15:55:46", "percent_change": 187.671, "prev_day_close": 0.729999989271164}, {"option": "GOOGL260904P00425000", "bid": 50.7, "bid_size": 11.0, "ask": 53.8, "ask_size": 7.0, "iv": 0.3294, "open_interest": 0.0, "volume": 61.0, "delta": -0.8995, "gamma": 0.0057, "vega": 0.1941, "theta": -0.1202, "rho": -0.1545, "theo": 52.4632, "change": -15.875, "open": 52.4, "high": 52.4, "low": 52.4, "tick": "down", "last_trade_price": 52.4, "last_trade_time": "2026-08-03T14:12:16", "percent_change": -23.2516, "prev_day_close": 68.2749977111816}, {"option": "GOOGL260904C00430000", "bid": 1.43, "bid_size": 75.0, "ask": 1.88, "ask_size": 120.0, "iv": 0.3426, "open_interest": 16.0, "volume": 256.0, "delta": 0.0991, "gamma": 0.0046, "vega": 0.1956, "theta": -0.1015, "rho": 0.0316, "theo": 1.6706, "change": 1.075, "open": 1.55, "high": 1.87, "low": 1.25, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-08-03T15:41:00", "percent_change": 156.934, "prev_day_close": 0.685000002384186}, {"option": "GOOGL260904P00430000", "bid": 55.2, "bid_size": 11.0, "ask": 58.95, "ask_size": 11.0, "iv": 0.3401, "open_interest": 0.0, "volume": 0.0, "delta": -0.9213, "gamma": 0.0051, "vega": 0.1607, "theta": -0.1069, "rho": -0.1428, "theo": 57.1261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.7750015258789}, {"option": "GOOGL260904C00435000", "bid": 1.19, "bid_size": 41.0, "ask": 1.52, "ask_size": 89.0, "iv": 0.3464, "open_interest": 5.0, "volume": 35.0, "delta": 0.0824, "gamma": 0.004, "vega": 0.171, "theta": -0.0888, "rho": 0.0266, "theo": 1.3473, "change": 0.91, "open": 1.32, "high": 1.41, "low": 1.32, "tick": "up", "last_trade_price": 1.41, "last_trade_time": "2026-08-03T13:20:45", "percent_change": 182.0, "prev_day_close": 0.499999992549419}, {"option": "GOOGL260904P00435000", "bid": 59.95, "bid_size": 11.0, "ask": 63.6, "ask_size": 11.0, "iv": 0.3376, "open_interest": 0.0, "volume": 0.0, "delta": -0.9398, "gamma": 0.0045, "vega": 0.1302, "theta": -0.0943, "rho": -0.1237, "theo": 61.8732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.8250007629394}, {"option": "GOOGL260904C00440000", "bid": 0.95, "bid_size": 50.0, "ask": 1.28, "ask_size": 99.0, "iv": 0.3505, "open_interest": 324.0, "volume": 491.0, "delta": 0.0685, "gamma": 0.0034, "vega": 0.1489, "theta": -0.0776, "rho": 0.0226, "theo": 1.0907, "change": 0.615, "open": 0.72, "high": 1.27, "low": 0.72, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-08-03T14:41:45", "percent_change": 114.953, "prev_day_close": 0.534999996423721}, {"option": "GOOGL260904P00440000", "bid": 64.75, "bid_size": 11.0, "ask": 68.6, "ask_size": 11.0, "iv": 0.3469, "open_interest": 0.0, "volume": 0.0, "delta": -0.9555, "gamma": 0.0039, "vega": 0.1012, "theta": -0.0836, "rho": -0.1037, "theo": 66.6932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.8499984741211}, {"option": "GOOGL260904C00445000", "bid": 0.69, "bid_size": 46.0, "ask": 1.72, "ask_size": 95.0, "iv": 0.3756, "open_interest": 1.0, "volume": 22.0, "delta": 0.0571, "gamma": 0.0029, "vega": 0.1295, "theta": -0.0677, "rho": 0.0192, "theo": 0.8879, "change": 0.32, "open": 1.0, "high": 1.01, "low": 0.83, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-08-03T14:58:22", "percent_change": 47.0588, "prev_day_close": 0.68000001180917}, {"option": "GOOGL260904P00445000", "bid": 69.6, "bid_size": 1.0, "ask": 73.45, "ask_size": 11.0, "iv": 0.35, "open_interest": 0.0, "volume": 0.0, "delta": -0.969, "gamma": 0.0036, "vega": 0.078, "theta": -0.0736, "rho": -0.0864, "theo": 71.5666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.8250007629394}, {"option": "GOOGL260904C00450000", "bid": 0.44, "bid_size": 85.0, "ask": 0.78, "ask_size": 22.0, "iv": 0.3447, "open_interest": 0.0, "volume": 129.0, "delta": 0.0478, "gamma": 0.0025, "vega": 0.1126, "theta": -0.0592, "rho": 0.0161, "theo": 0.729, "change": 0.36, "open": 0.62, "high": 0.81, "low": 0.52, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-08-03T14:41:42", "percent_change": 100.0, "prev_day_close": 0.359999998472631}, {"option": "GOOGL260904P00450000", "bid": 74.5, "bid_size": 1.0, "ask": 78.35, "ask_size": 1.0, "iv": 0.3526, "open_interest": 0.0, "volume": 0.0, "delta": -0.9792, "gamma": 0.0031, "vega": 0.0522, "theta": -0.0594, "rho": -0.0412, "theo": 76.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.8250007629394}, {"option": "GOOGL260904C00455000", "bid": 0.27, "bid_size": 66.0, "ask": 0.7, "ask_size": 44.0, "iv": 0.3472, "open_interest": 2.0, "volume": 3.0, "delta": 0.0403, "gamma": 0.0022, "vega": 0.0983, "theta": -0.0521, "rho": 0.0135, "theo": 0.6048, "change": 0.0, "open": 0.54, "high": 0.62, "low": 0.47, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-08-03T13:23:01", "percent_change": -1.52016e-06, "prev_day_close": 0.620000009424984}, {"option": "GOOGL260904P00455000", "bid": 79.45, "bid_size": 1.0, "ask": 83.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0022, "vega": 0.0301, "theta": -0.0559, "rho": -0.0346, "theo": 81.4493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.7749977111816}, {"option": "GOOGL260904C00460000", "bid": 0.01, "bid_size": 85.0, "ask": 0.6, "ask_size": 61.0, "iv": 0.3373, "open_interest": 0.0, "volume": 3.0, "delta": 0.0343, "gamma": 0.0019, "vega": 0.0862, "theta": -0.0461, "rho": 0.0115, "theo": 0.5084, "change": -0.06, "open": 0.4, "high": 0.54, "low": 0.4, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-08-03T13:09:13", "percent_change": -10.0, "prev_day_close": 0.600000028498471}, {"option": "GOOGL260904P00460000", "bid": 84.4, "bid_size": 1.0, "ask": 88.5, "ask_size": 1.0, "iv": 0.3931, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0016, "vega": 0.0223, "theta": -0.0503, "rho": -0.0205, "theo": 86.424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.799999237061}, {"option": "GOOGL260904C00465000", "bid": 0.01, "bid_size": 52.0, "ask": 0.96, "ask_size": 50.0, "iv": 0.3787, "open_interest": 0.0, "volume": 0.0, "delta": 0.0295, "gamma": 0.0016, "vega": 0.0762, "theta": -0.0412, "rho": 0.0099, "theo": 0.4337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.565000002272427}, {"option": "GOOGL260904P00465000", "bid": 89.35, "bid_size": 1.0, "ask": 93.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.001, "vega": 0.0056, "theta": -0.045, "rho": 0.0, "theo": 91.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.799999237061}, {"option": "GOOGL260904C00470000", "bid": 0.21, "bid_size": 50.0, "ask": 0.39, "ask_size": 43.0, "iv": 0.3662, "open_interest": 333.0, "volume": 371.0, "delta": 0.0255, "gamma": 0.0014, "vega": 0.0676, "theta": -0.0371, "rho": 0.0085, "theo": 0.3745, "change": 0.06, "open": 0.35, "high": 0.42, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T15:58:16", "percent_change": 31.579, "prev_day_close": 0.189999995753169}, {"option": "GOOGL260904P00470000", "bid": 94.4, "bid_size": 1.0, "ask": 98.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0005, "vega": 0.0, "theta": -0.045, "rho": 0.0, "theo": 96.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.799999237061}, {"option": "GOOGL260904C00475000", "bid": 0.15, "bid_size": 52.0, "ask": 0.5, "ask_size": 84.0, "iv": 0.3846, "open_interest": 2.0, "volume": 12.0, "delta": 0.0226, "gamma": 0.0012, "vega": 0.061, "theta": -0.034, "rho": 0.0076, "theo": 0.3317, "change": -0.255, "open": 0.31, "high": 0.31, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-08-03T15:39:25", "percent_change": -46.789, "prev_day_close": 0.545000021345913}, {"option": "GOOGL260904P00475000", "bid": 99.3, "bid_size": 1.0, "ask": 103.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0002, "vega": 0.0, "theta": -0.045, "rho": 0.0, "theo": 101.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.799999237061}, {"option": "GOOGL260904C00480000", "bid": 0.01, "bid_size": 70.0, "ask": 0.6, "ask_size": 84.0, "iv": 0.3951, "open_interest": 0.0, "volume": 4.0, "delta": 0.0202, "gamma": 0.0011, "vega": 0.0555, "theta": -0.0314, "rho": 0.0067, "theo": 0.2973, "change": -0.285, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T09:46:18", "percent_change": -58.7629, "prev_day_close": 0.484999989159405}, {"option": "GOOGL260904P00480000", "bid": 104.3, "bid_size": 1.0, "ask": 108.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.045, "rho": 0.0, "theo": 106.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.825000762939}, {"option": "GOOGL260904C00485000", "bid": 0.01, "bid_size": 45.0, "ask": 1.12, "ask_size": 95.0, "iv": 0.4494, "open_interest": 0.0, "volume": 0.0, "delta": 0.0182, "gamma": 0.001, "vega": 0.051, "theta": -0.0294, "rho": 0.0061, "theo": 0.2706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.479999993927777}, {"option": "GOOGL260904P00485000", "bid": 109.35, "bid_size": 1.0, "ask": 113.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.045, "rho": 0.0, "theo": 111.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.825004577637}, {"option": "GOOGL260904C00490000", "bid": 0.01, "bid_size": 7.0, "ask": 1.1, "ask_size": 35.0, "iv": 0.4626, "open_interest": 0.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.0009, "vega": 0.0472, "theta": -0.0278, "rho": 0.0055, "theo": 0.2497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999980814755}, {"option": "GOOGL260904P00490000", "bid": 114.35, "bid_size": 1.0, "ask": 118.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.045, "rho": 0.0, "theo": 116.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.825004577637}, {"option": "GOOGL260904C00495000", "bid": 0.02, "bid_size": 13.0, "ask": 1.06, "ask_size": 29.0, "iv": 0.4749, "open_interest": 1.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0008, "vega": 0.044, "theta": -0.0265, "rho": 0.0051, "theo": 0.2332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-07-24T15:52:35", "percent_change": 0.0, "prev_day_close": 0.514999990351498}, {"option": "GOOGL260904P00495000", "bid": 119.35, "bid_size": 1.0, "ask": 123.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.045, "rho": 0.0, "theo": 121.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.825004577637}, {"option": "GOOGL260904C00500000", "bid": 0.01, "bid_size": 106.0, "ask": 0.3, "ask_size": 67.0, "iv": 0.4111, "open_interest": 7.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.0008, "vega": 0.0414, "theta": -0.0254, "rho": 0.0048, "theo": 0.22, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-07-31T14:13:42", "percent_change": 0.0, "prev_day_close": 0.114999999292195}, {"option": "GOOGL260904P00500000", "bid": 124.4, "bid_size": 1.0, "ask": 128.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.045, "rho": 0.0, "theo": 126.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.825004577637}, {"option": "GOOGL260904C00505000", "bid": 0.01, "bid_size": 13.0, "ask": 1.02, "ask_size": 33.0, "iv": 0.4991, "open_interest": 0.0, "volume": 0.0, "delta": 0.0135, "gamma": 0.0007, "vega": 0.0392, "theta": -0.0246, "rho": 0.0045, "theo": 0.2091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.504999999888241}, {"option": "GOOGL260904P00505000", "bid": 129.4, "bid_size": 1.0, "ask": 133.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.045, "rho": 0.0, "theo": 131.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.825004577637}, {"option": "GOOGL260904C00510000", "bid": 0.03, "bid_size": 24.0, "ask": 0.19, "ask_size": 10.0, "iv": 0.4182, "open_interest": 3.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0006, "vega": 0.0373, "theta": -0.0239, "rho": 0.0042, "theo": 0.2001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-07-31T12:13:07", "percent_change": 0.0, "prev_day_close": 0.0999999986961484}, {"option": "GOOGL260904P00510000", "bid": 134.4, "bid_size": 1.0, "ask": 138.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.045, "rho": 0.0, "theo": 136.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.825004577637}, {"option": "GOOGL260904C00515000", "bid": 0.01, "bid_size": 12.0, "ask": 0.99, "ask_size": 33.0, "iv": 0.5236, "open_interest": 0.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0006, "vega": 0.0355, "theta": -0.0232, "rho": 0.004, "theo": 0.1923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.495000009424984}, {"option": "GOOGL260904P00515000", "bid": 139.4, "bid_size": 1.0, "ask": 143.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.045, "rho": 0.0, "theo": 141.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.825004577637}, {"option": "GOOGL260904C00520000", "bid": 0.01, "bid_size": 6.0, "ask": 0.41, "ask_size": 29.0, "iv": 0.4764, "open_interest": 0.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0006, "vega": 0.034, "theta": -0.0227, "rho": 0.0038, "theo": 0.1856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.495000009424984}, {"option": "GOOGL260904P00520000", "bid": 144.45, "bid_size": 1.0, "ask": 148.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.045, "rho": 0.0, "theo": 146.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.825004577637}, {"option": "GOOGL260904C00525000", "bid": 0.01, "bid_size": 11.0, "ask": 0.97, "ask_size": 29.0, "iv": 0.5481, "open_interest": 0.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0005, "vega": 0.0326, "theta": -0.0222, "rho": 0.0036, "theo": 0.1796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.490000014193356}, {"option": "GOOGL260904P00525000", "bid": 149.35, "bid_size": 1.0, "ask": 153.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.045, "rho": 0.0, "theo": 151.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.800003051758}, {"option": "GOOGL260904C00530000", "bid": 0.01, "bid_size": 12.0, "ask": 1.02, "ask_size": 33.0, "iv": 0.565, "open_interest": 0.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0005, "vega": 0.0313, "theta": -0.0218, "rho": 0.0034, "theo": 0.1742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.490000014193356}, {"option": "GOOGL260904P00530000", "bid": 154.4, "bid_size": 1.0, "ask": 158.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.045, "rho": 0.0, "theo": 156.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.825004577637}, {"option": "GOOGL260904C00535000", "bid": 0.01, "bid_size": 10.0, "ask": 0.96, "ask_size": 31.0, "iv": 0.5725, "open_interest": 0.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0005, "vega": 0.0301, "theta": -0.0214, "rho": 0.0033, "theo": 0.1692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.484999989159405}, {"option": "GOOGL260904P00535000", "bid": 159.45, "bid_size": 1.0, "ask": 163.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.045, "rho": 0.0, "theo": 161.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.825004577637}, {"option": "GOOGL260904C00540000", "bid": 0.01, "bid_size": 9.0, "ask": 0.96, "ask_size": 31.0, "iv": 0.5849, "open_interest": 0.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0004, "vega": 0.029, "theta": -0.021, "rho": 0.0032, "theo": 0.1645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.490000014193356}, {"option": "GOOGL260904P00540000", "bid": 164.35, "bid_size": 1.0, "ask": 168.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.045, "rho": 0.0, "theo": 166.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.825004577637}, {"option": "GOOGL260904C00545000", "bid": 0.01, "bid_size": 10.0, "ask": 0.99, "ask_size": 40.0, "iv": 0.5998, "open_interest": 2.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0004, "vega": 0.028, "theta": -0.0206, "rho": 0.003, "theo": 0.1601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-07-30T11:41:21", "percent_change": 0.0, "prev_day_close": 0.490000014193356}, {"option": "GOOGL260904P00545000", "bid": 169.45, "bid_size": 1.0, "ask": 173.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.045, "rho": 0.0, "theo": 171.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.825004577637}, {"option": "GOOGL260904C00550000", "bid": 0.01, "bid_size": 30.0, "ask": 0.26, "ask_size": 48.0, "iv": 0.5178, "open_interest": 7.0, "volume": 1.0, "delta": 0.0089, "gamma": 0.0004, "vega": 0.0271, "theta": -0.0203, "rho": 0.0029, "theo": 0.1559, "change": 0.02, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T14:09:41", "percent_change": 33.3333, "prev_day_close": 0.0599999995902181}, {"option": "GOOGL260904P00550000", "bid": 174.35, "bid_size": 1.0, "ask": 178.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.045, "rho": 0.0, "theo": 176.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.825004577637}, {"option": "GOOGL260911C00100000", "bid": 272.25, "bid_size": 1.0, "ask": 276.05, "ask_size": 1.0, "iv": 1.5595, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0846, "theo": 274.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 257.750007629395}, {"option": "GOOGL260911P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 2.0351, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0009, "theta": -0.0012, "rho": -0.0001, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260911C00105000", "bid": 267.4, "bid_size": 1.0, "ask": 271.0, "ask_size": 1.0, "iv": 1.511, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0889, "theo": 269.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.725006103516}, {"option": "GOOGL260911P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.9632, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0009, "theta": -0.0012, "rho": -0.0001, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260911C00110000", "bid": 262.3, "bid_size": 1.0, "ask": 266.0, "ask_size": 1.0, "iv": 1.4008, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.0932, "theo": 264.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 247.699996948242}, {"option": "GOOGL260911P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.8948, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.001, "theta": -0.0013, "rho": -0.0001, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260911C00115000", "bid": 257.3, "bid_size": 1.0, "ask": 261.05, "ask_size": 1.0, "iv": 1.3219, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.0974, "theo": 259.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 242.774993896484}, {"option": "GOOGL260911P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.8296, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0011, "theta": -0.0013, "rho": -0.0001, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260911C00120000", "bid": 252.45, "bid_size": 1.0, "ask": 256.05, "ask_size": 1.0, "iv": 1.3998, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": 0.1017, "theo": 254.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.699996948242}, {"option": "GOOGL260911P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.7674, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0012, "theta": -0.0014, "rho": -0.0001, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260911C00125000", "bid": 247.45, "bid_size": 1.0, "ask": 251.1, "ask_size": 1.0, "iv": 1.3111, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.1059, "theo": 249.0961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 232.724998474121}, {"option": "GOOGL260911P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.7078, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0013, "theta": -0.0015, "rho": -0.0001, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260911C00130000", "bid": 242.5, "bid_size": 1.0, "ask": 246.1, "ask_size": 1.0, "iv": 1.2724, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.1101, "theo": 244.1152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.775001525879}, {"option": "GOOGL260911P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.6507, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0014, "theta": -0.0016, "rho": -0.0001, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260911C00135000", "bid": 237.4, "bid_size": 1.0, "ask": 241.2, "ask_size": 1.0, "iv": 1.1497, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0014, "theta": 0.0, "rho": 0.1143, "theo": 239.1344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.775001525879}, {"option": "GOOGL260911P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.5959, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0015, "theta": -0.0017, "rho": -0.0001, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260911C00140000", "bid": 232.45, "bid_size": 1.0, "ask": 236.2, "ask_size": 1.0, "iv": 1.0804, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0016, "theta": 0.0, "rho": 0.1188, "theo": 234.1539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.974998474121}, {"option": "GOOGL260911P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.5431, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0017, "theta": -0.0018, "rho": -0.0002, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260911C00145000", "bid": 227.55, "bid_size": 1.0, "ask": 231.25, "ask_size": 1.0, "iv": 1.1627, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0018, "theta": 0.0, "rho": 0.123, "theo": 229.1735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.824996948242}, {"option": "GOOGL260911P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.4923, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0019, "theta": -0.002, "rho": -0.0002, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260911C00150000", "bid": 222.55, "bid_size": 1.0, "ask": 226.15, "ask_size": 1.0, "iv": 1.1082, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.002, "theta": 0.0, "rho": 0.1272, "theo": 224.1933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.875}, {"option": "GOOGL260911P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.4436, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0021, "theta": -0.0021, "rho": -0.0002, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260911C00155000", "bid": 217.55, "bid_size": 1.0, "ask": 221.2, "ask_size": 1.0, "iv": 1.0944, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0023, "theta": 0.0, "rho": 0.1318, "theo": 219.2132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.875}, {"option": "GOOGL260911P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.3962, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0024, "theta": -0.0023, "rho": -0.0002, "theo": 0.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260911C00160000", "bid": 212.6, "bid_size": 1.0, "ask": 216.2, "ask_size": 1.0, "iv": 1.0241, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0026, "theta": 0.0, "rho": 0.1361, "theo": 214.2336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.849998474121}, {"option": "GOOGL260911P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.3503, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0027, "theta": -0.0026, "rho": -0.0003, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260911C00165000", "bid": 207.65, "bid_size": 1.0, "ask": 211.25, "ask_size": 1.0, "iv": 1.0127, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0029, "theta": 0.0, "rho": 0.1405, "theo": 209.2541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.950004577637}, {"option": "GOOGL260911P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.3058, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.003, "theta": -0.0028, "rho": -0.0003, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260911C00170000", "bid": 202.65, "bid_size": 1.0, "ask": 206.25, "ask_size": 1.0, "iv": 0.9821, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0034, "theta": 0.0, "rho": 0.1495, "theo": 204.2751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.925003051758}, {"option": "GOOGL260911P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.2627, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0034, "theta": -0.0031, "rho": -0.0003, "theo": 0.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260911C00175000", "bid": 197.7, "bid_size": 1.0, "ask": 201.4, "ask_size": 1.0, "iv": 0.9514, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0038, "theta": 0.0, "rho": 0.1909, "theo": 199.2974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.950004577637}, {"option": "GOOGL260911P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.2209, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0038, "theta": -0.0034, "rho": -0.0004, "theo": 0.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260911C00180000", "bid": 192.7, "bid_size": 1.0, "ask": 196.3, "ask_size": 1.0, "iv": 0.9337, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0043, "theta": 0.0, "rho": 0.2008, "theo": 194.3245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.024993896484}, {"option": "GOOGL260911P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.1802, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0044, "theta": -0.0038, "rho": -0.0004, "theo": 0.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260911C00185000", "bid": 187.8, "bid_size": 1.0, "ask": 191.45, "ask_size": 1.0, "iv": 0.9017, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0049, "theta": 0.0, "rho": 0.2063, "theo": 189.3524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.974998474121}, {"option": "GOOGL260911P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.1406, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0049, "theta": -0.0042, "rho": -0.0005, "theo": 0.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260911C00190000", "bid": 182.8, "bid_size": 1.0, "ask": 186.4, "ask_size": 1.0, "iv": 0.8829, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0056, "theta": 0.0, "rho": 0.2118, "theo": 184.3808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.025001525879}, {"option": "GOOGL260911P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.1021, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0056, "theta": -0.0046, "rho": -0.0006, "theo": 0.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260911C00195000", "bid": 177.8, "bid_size": 1.0, "ask": 181.55, "ask_size": 1.0, "iv": 0.827, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0063, "theta": 0.0, "rho": 0.2173, "theo": 179.4097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.074996948242}, {"option": "GOOGL260911P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 1.0645, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0063, "theta": -0.0051, "rho": -0.0007, "theo": 0.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260911C00200000", "bid": 172.65, "bid_size": 1.0, "ask": 176.5, "ask_size": 1.0, "iv": 0.7683, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0072, "theta": 0.0, "rho": 0.2228, "theo": 174.4391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.099998474121}, {"option": "GOOGL260911P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 11.0, "iv": 1.0287, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0072, "theta": -0.0057, "rho": -0.0008, "theo": 0.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260911C00205000", "bid": 167.65, "bid_size": 1.0, "ask": 171.45, "ask_size": 1.0, "iv": 0.7027, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0081, "theta": 0.0, "rho": 0.2283, "theo": 169.4693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.150001525879}, {"option": "GOOGL260911P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 10.0, "iv": 0.9929, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0081, "theta": -0.0063, "rho": -0.0008, "theo": 0.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260911C00210000", "bid": 162.75, "bid_size": 1.0, "ask": 166.45, "ask_size": 1.0, "iv": 0.6971, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0092, "theta": 0.0, "rho": 0.2338, "theo": 164.5001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.300003051758}, {"option": "GOOGL260911P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 0.9586, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0092, "theta": -0.0069, "rho": -0.001, "theo": 0.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260911C00215000", "bid": 158.0, "bid_size": 1.0, "ask": 161.5, "ask_size": 1.0, "iv": 0.736, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0104, "theta": 0.0, "rho": 0.2392, "theo": 159.5318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.25}, {"option": "GOOGL260911P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 0.9244, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0104, "theta": -0.0077, "rho": -0.0011, "theo": 0.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260911C00220000", "bid": 152.8, "bid_size": 1.0, "ask": 156.5, "ask_size": 1.0, "iv": 0.6461, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.0117, "theta": 0.0, "rho": 0.2446, "theo": 154.5644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.200004577637}, {"option": "GOOGL260911P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 13.0, "iv": 0.8916, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.0118, "theta": -0.0084, "rho": -0.0013, "theo": 0.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "GOOGL260911C00225000", "bid": 147.95, "bid_size": 1.0, "ask": 151.6, "ask_size": 1.0, "iv": 0.6612, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0001, "vega": 0.0133, "theta": 0.0, "rho": 0.25, "theo": 149.598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.25}, {"option": "GOOGL260911P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 8.0, "iv": 0.8595, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0001, "vega": 0.0133, "theta": -0.0093, "rho": -0.0015, "theo": 0.0806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "GOOGL260911C00230000", "bid": 143.05, "bid_size": 1.0, "ask": 146.55, "ask_size": 1.0, "iv": 0.664, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0002, "vega": 0.015, "theta": 0.0, "rho": 0.2554, "theo": 144.633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.299999237061}, {"option": "GOOGL260911P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 11.0, "iv": 0.8279, "open_interest": 0.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0002, "vega": 0.015, "theta": -0.0103, "rho": -0.0017, "theo": 0.0911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GOOGL260911C00235000", "bid": 138.15, "bid_size": 1.0, "ask": 141.7, "ask_size": 1.0, "iv": 0.6458, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0002, "vega": 0.017, "theta": 0.0, "rho": 0.2607, "theo": 139.6693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.299999237061}, {"option": "GOOGL260911P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 11.0, "iv": 0.797, "open_interest": 1.0, "volume": 1.0, "delta": -0.0047, "gamma": 0.0002, "vega": 0.017, "theta": -0.0114, "rho": -0.0019, "theo": 0.103, "change": -0.94, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T13:53:33", "percent_change": -87.037, "prev_day_close": 1.08000004291534}, {"option": "GOOGL260911C00240000", "bid": 133.2, "bid_size": 1.0, "ask": 136.65, "ask_size": 1.0, "iv": 0.6198, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0002, "vega": 0.0192, "theta": 0.0, "rho": 0.266, "theo": 134.7075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.375}, {"option": "GOOGL260911P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.21, "ask_size": 23.0, "iv": 0.7672, "open_interest": 0.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0002, "vega": 0.0193, "theta": -0.0125, "rho": -0.0022, "theo": 0.1167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "GOOGL260911C00245000", "bid": 128.25, "bid_size": 1.0, "ask": 131.7, "ask_size": 1.0, "iv": 0.6013, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0003, "vega": 0.0218, "theta": -0.0014, "rho": 0.2712, "theo": 129.7476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.425003051758}, {"option": "GOOGL260911P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 17.0, "iv": 0.7373, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0003, "vega": 0.0219, "theta": -0.0138, "rho": -0.0026, "theo": 0.1324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "GOOGL260911C00250000", "bid": 123.05, "bid_size": 1.0, "ask": 126.85, "ask_size": 1.0, "iv": 0.5465, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0003, "vega": 0.0248, "theta": -0.0033, "rho": 0.2764, "theo": 124.7902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.5}, {"option": "GOOGL260911P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 16.0, "iv": 0.7091, "open_interest": 0.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0003, "vega": 0.0248, "theta": -0.0153, "rho": -0.0029, "theo": 0.1507, "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": 1.10500001907349}, {"option": "GOOGL260911C00255000", "bid": 118.2, "bid_size": 1.0, "ask": 121.95, "ask_size": 1.0, "iv": 0.5447, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0004, "vega": 0.0282, "theta": -0.0054, "rho": 0.2815, "theo": 119.8359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.475002288818}, {"option": "GOOGL260911P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 2.27, "ask_size": 9.0, "iv": 0.6807, "open_interest": 0.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0004, "vega": 0.0282, "theta": -0.0169, "rho": -0.0034, "theo": 0.172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12000000476837}, {"option": "GOOGL260911C00260000", "bid": 113.3, "bid_size": 1.0, "ask": 116.85, "ask_size": 1.0, "iv": 0.5326, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0004, "vega": 0.032, "theta": -0.0077, "rho": 0.2865, "theo": 114.8853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.5999984741211}, {"option": "GOOGL260911P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 126.0, "iv": 0.6532, "open_interest": 6.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0004, "vega": 0.0322, "theta": -0.0188, "rho": -0.004, "theo": 0.197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-07-31T12:33:18", "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "GOOGL260911C00265000", "bid": 108.35, "bid_size": 1.0, "ask": 111.95, "ask_size": 1.0, "iv": 0.5188, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0005, "vega": 0.0366, "theta": -0.0103, "rho": 0.2914, "theo": 109.9392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.6000022888184}, {"option": "GOOGL260911P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 92.0, "iv": 0.627, "open_interest": 4.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0005, "vega": 0.0367, "theta": -0.0209, "rho": -0.0046, "theo": 0.2266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-31T12:46:20", "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "GOOGL260911C00270000", "bid": 103.4, "bid_size": 1.0, "ask": 107.1, "ask_size": 1.0, "iv": 0.4992, "open_interest": 0.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0006, "vega": 0.0419, "theta": -0.0132, "rho": 0.2962, "theo": 104.9988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.6749992370606}, {"option": "GOOGL260911P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.39, "ask_size": 144.0, "iv": 0.6006, "open_interest": 7.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0006, "vega": 0.042, "theta": -0.0233, "rho": -0.0054, "theo": 0.2619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-07-31T12:42:51", "percent_change": 0.0, "prev_day_close": 0.270000010728836}, {"option": "GOOGL260911C00275000", "bid": 98.45, "bid_size": 1.0, "ask": 102.05, "ask_size": 1.0, "iv": 0.4836, "open_interest": 0.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0007, "vega": 0.0481, "theta": -0.0164, "rho": 0.3008, "theo": 100.0657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.6499977111816}, {"option": "GOOGL260911P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.5753, "open_interest": 0.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0007, "vega": 0.0483, "theta": -0.0261, "rho": -0.0063, "theo": 0.3046, "change": 0.0, "open": 0.0, "high": 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": "GOOGL260911C00280000", "bid": 93.5, "bid_size": 1.0, "ask": 97.2, "ask_size": 1.0, "iv": 0.4671, "open_interest": 0.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0008, "vega": 0.0553, "theta": -0.0201, "rho": 0.3052, "theo": 95.1419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.6749992370606}, {"option": "GOOGL260911P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.52, "ask_size": 178.0, "iv": 0.5506, "open_interest": 6.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0008, "vega": 0.0555, "theta": -0.0293, "rho": -0.0074, "theo": 0.3566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-07-31T12:33:18", "percent_change": 0.0, "prev_day_close": 0.579999998211861}, {"option": "GOOGL260911C00285000", "bid": 88.55, "bid_size": 10.0, "ask": 92.3, "ask_size": 4.0, "iv": 0.4499, "open_interest": 0.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.001, "vega": 0.064, "theta": -0.0242, "rho": 0.3093, "theo": 90.2298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.9249992370606}, {"option": "GOOGL260911P00285000", "bid": 0.39, "bid_size": 10.0, "ask": 1.53, "ask_size": 117.0, "iv": 0.4953, "open_interest": 17.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.001, "vega": 0.0642, "theta": -0.033, "rho": -0.0088, "theo": 0.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-07-31T15:58:32", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "GOOGL260911C00290000", "bid": 83.75, "bid_size": 13.0, "ask": 87.4, "ask_size": 12.0, "iv": 0.441, "open_interest": 0.0, "volume": 0.0, "delta": 0.9747, "gamma": 0.0012, "vega": 0.074, "theta": -0.029, "rho": 0.3131, "theo": 85.3333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.1499977111816}, {"option": "GOOGL260911P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.69, "ask_size": 102.0, "iv": 0.5026, "open_interest": 23.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0012, "vega": 0.0746, "theta": -0.0374, "rho": -0.0104, "theo": 0.4997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.86, "last_trade_time": "2026-07-31T12:42:51", "percent_change": 0.0, "prev_day_close": 0.879999995231628}, {"option": "GOOGL260911C00295000", "bid": 78.8, "bid_size": 2.0, "ask": 82.55, "ask_size": 1.0, "iv": 0.427, "open_interest": 21.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0014, "vega": 0.0861, "theta": -0.0346, "rho": 0.3165, "theo": 80.4565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.24, "last_trade_time": "2026-07-30T14:35:17", "percent_change": 0.0, "prev_day_close": 64.4249992370606}, {"option": "GOOGL260911P00295000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 154.0, "iv": 0.4796, "open_interest": 2609.0, "volume": 0.0, "delta": -0.0307, "gamma": 0.0014, "vega": 0.0863, "theta": -0.0425, "rho": -0.0125, "theo": 0.5992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-07-31T15:58:32", "percent_change": 0.0, "prev_day_close": 1.16499996185303}, {"option": "GOOGL260911C00300000", "bid": 74.0, "bid_size": 11.0, "ask": 77.65, "ask_size": 11.0, "iv": 0.4161, "open_interest": 2.0, "volume": 1.0, "delta": 0.9634, "gamma": 0.0017, "vega": 0.1003, "theta": -0.041, "rho": 0.3193, "theo": 75.606, "change": 13.895, "open": 73.72, "high": 73.72, "low": 73.72, "tick": "up", "last_trade_price": 73.72, "last_trade_time": "2026-08-03T09:42:03", "percent_change": 23.2261, "prev_day_close": 59.8250007629394}, {"option": "GOOGL260911P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 1.71, "ask_size": 112.0, "iv": 0.4075, "open_interest": 20.0, "volume": 28.0, "delta": -0.0371, "gamma": 0.0017, "vega": 0.1013, "theta": -0.0486, "rho": -0.0152, "theo": 0.7271, "change": -0.495, "open": 1.03, "high": 1.03, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-03T15:17:47", "percent_change": -41.4226, "prev_day_close": 1.19499999284744}, {"option": "GOOGL260911C00305000", "bid": 69.0, "bid_size": 1.0, "ask": 72.95, "ask_size": 10.0, "iv": 0.3971, "open_interest": 0.0, "volume": 1.0, "delta": 0.9556, "gamma": 0.002, "vega": 0.1172, "theta": -0.0485, "rho": 0.3215, "theo": 70.7892, "change": 17.205, "open": 72.18, "high": 72.18, "low": 72.18, "tick": "up", "last_trade_price": 72.18, "last_trade_time": "2026-08-03T12:31:39", "percent_change": 31.296, "prev_day_close": 54.9750003814697}, {"option": "GOOGL260911P00305000", "bid": 0.0, "bid_size": 0.0, "ask": 3.15, "ask_size": 49.0, "iv": 0.4371, "open_interest": 10.0, "volume": 6.0, "delta": -0.0448, "gamma": 0.002, "vega": 0.1174, "theta": -0.0555, "rho": -0.0182, "theo": 0.8847, "change": -1.18, "open": 1.15, "high": 1.15, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-03T13:02:57", "percent_change": -58.1281, "prev_day_close": 2.02999997138977}, {"option": "GOOGL260911C00310000", "bid": 64.4, "bid_size": 11.0, "ask": 68.1, "ask_size": 11.0, "iv": 0.3935, "open_interest": 0.0, "volume": 0.0, "delta": 0.9459, "gamma": 0.0024, "vega": 0.1368, "theta": -0.0571, "rho": 0.3228, "theo": 66.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.09, "last_trade_time": "2026-07-31T10:17:52", "percent_change": 0.0, "prev_day_close": 50.4750003814697}, {"option": "GOOGL260911P00310000", "bid": 0.01, "bid_size": 168.0, "ask": 2.78, "ask_size": 271.0, "iv": 0.3983, "open_interest": 34.0, "volume": 15.0, "delta": -0.0546, "gamma": 0.0024, "vega": 0.1379, "theta": -0.0637, "rho": -0.0223, "theo": 1.0885, "change": -1.17, "open": 1.52, "high": 1.7, "low": 0.99, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-08-03T13:44:45", "percent_change": -46.988, "prev_day_close": 2.49000000953674}, {"option": "GOOGL260911C00315000", "bid": 59.7, "bid_size": 11.0, "ask": 63.4, "ask_size": 11.0, "iv": 0.3843, "open_interest": 1.0, "volume": 0.0, "delta": 0.9339, "gamma": 0.0028, "vega": 0.1598, "theta": -0.067, "rho": 0.3232, "theo": 61.3002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.42, "last_trade_time": "2026-07-31T09:34:51", "percent_change": 0.0, "prev_day_close": 46.125}, {"option": "GOOGL260911P00315000", "bid": 0.22, "bid_size": 83.0, "ask": 1.83, "ask_size": 49.0, "iv": 0.3466, "open_interest": 23.0, "volume": 8.0, "delta": -0.0666, "gamma": 0.0029, "vega": 0.1603, "theta": -0.0732, "rho": -0.0271, "theo": 1.3497, "change": -1.265, "open": 1.49, "high": 1.49, "low": 1.22, "tick": "up", "last_trade_price": 1.49, "last_trade_time": "2026-08-03T13:44:45", "percent_change": -45.9165, "prev_day_close": 2.75499999523163}, {"option": "GOOGL260911C00320000", "bid": 55.05, "bid_size": 3.0, "ask": 58.8, "ask_size": 20.0, "iv": 0.3735, "open_interest": 4.0, "volume": 3.0, "delta": 0.9192, "gamma": 0.0034, "vega": 0.1858, "theta": -0.0782, "rho": 0.3222, "theo": 56.6561, "change": 9.87, "open": 47.7, "high": 51.72, "low": 47.7, "tick": "up", "last_trade_price": 51.72, "last_trade_time": "2026-08-03T09:33:55", "percent_change": 23.5842, "prev_day_close": 41.8499984741211}, {"option": "GOOGL260911P00320000", "bid": 0.54, "bid_size": 91.0, "ask": 1.99, "ask_size": 12.0, "iv": 0.3373, "open_interest": 117.0, "volume": 18.0, "delta": -0.0815, "gamma": 0.0034, "vega": 0.1868, "theta": -0.084, "rho": -0.033, "theo": 1.6834, "change": -1.765, "open": 1.15, "high": 2.24, "low": 1.15, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-08-03T13:44:45", "percent_change": -49.9293, "prev_day_close": 3.5349999666214}, {"option": "GOOGL260911C00325000", "bid": 50.5, "bid_size": 6.0, "ask": 54.15, "ask_size": 9.0, "iv": 0.366, "open_interest": 2.0, "volume": 0.0, "delta": 0.9013, "gamma": 0.004, "vega": 0.2153, "theta": -0.0907, "rho": 0.3198, "theo": 52.1017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.63, "last_trade_time": "2026-07-30T09:53:38", "percent_change": 0.0, "prev_day_close": 38.0500011444092}, {"option": "GOOGL260911P00325000", "bid": 0.66, "bid_size": 147.0, "ask": 2.49, "ask_size": 45.0, "iv": 0.3286, "open_interest": 24.0, "volume": 23.0, "delta": -0.0995, "gamma": 0.004, "vega": 0.216, "theta": -0.0961, "rho": -0.0402, "theo": 2.1071, "change": -2.205, "open": 2.72, "high": 2.75, "low": 1.97, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-08-03T12:37:56", "percent_change": -52.8144, "prev_day_close": 4.17500007152557}, {"option": "GOOGL260911C00330000", "bid": 45.85, "bid_size": 1.0, "ask": 49.7, "ask_size": 11.0, "iv": 0.351, "open_interest": 0.0, "volume": 0.0, "delta": 0.8798, "gamma": 0.0047, "vega": 0.2473, "theta": -0.1044, "rho": 0.3159, "theo": 47.658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9750003814697}, {"option": "GOOGL260911P00330000", "bid": 1.28, "bid_size": 2.0, "ask": 2.85, "ask_size": 2.0, "iv": 0.3279, "open_interest": 33.0, "volume": 32.0, "delta": -0.1211, "gamma": 0.0047, "vega": 0.2479, "theta": -0.1094, "rho": -0.0488, "theo": 2.643, "change": -2.67, "open": 3.79, "high": 3.79, "low": 2.58, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-08-03T12:41:44", "percent_change": -50.8571, "prev_day_close": 5.25}, {"option": "GOOGL260911C00335000", "bid": 41.3, "bid_size": 5.0, "ask": 45.35, "ask_size": 8.0, "iv": 0.3449, "open_interest": 4.0, "volume": 1.0, "delta": 0.8544, "gamma": 0.0054, "vega": 0.2817, "theta": -0.1189, "rho": 0.31, "theo": 43.3474, "change": 8.825, "open": 38.95, "high": 38.95, "low": 38.95, "tick": "up", "last_trade_price": 38.95, "last_trade_time": "2026-08-03T09:33:55", "percent_change": 29.2946, "prev_day_close": 30.125}, {"option": "GOOGL260911P00335000", "bid": 2.8, "bid_size": 26.0, "ask": 3.85, "ask_size": 39.0, "iv": 0.3462, "open_interest": 4.0, "volume": 20.0, "delta": -0.1467, "gamma": 0.0054, "vega": 0.2836, "theta": -0.1236, "rho": -0.0591, "theo": 3.312, "change": -2.905, "open": 5.9, "high": 5.9, "low": 3.2, "tick": "no_change", "last_trade_price": 3.32, "last_trade_time": "2026-08-03T15:51:53", "percent_change": -46.6667, "prev_day_close": 6.22500014305115}, {"option": "GOOGL260911C00340000", "bid": 37.65, "bid_size": 10.0, "ask": 41.05, "ask_size": 12.0, "iv": 0.3468, "open_interest": 30.0, "volume": 22.0, "delta": 0.8249, "gamma": 0.0062, "vega": 0.3174, "theta": -0.1339, "rho": 0.3023, "theo": 39.1929, "change": 13.45, "open": 40.7, "high": 40.7, "low": 37.15, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-08-03T15:49:34", "percent_change": 50.6591, "prev_day_close": 26.5500001907349}, {"option": "GOOGL260911P00340000", "bid": 3.3, "bid_size": 134.0, "ask": 4.8, "ask_size": 51.0, "iv": 0.339, "open_interest": 14.0, "volume": 31.0, "delta": -0.1764, "gamma": 0.0062, "vega": 0.3184, "theta": -0.1383, "rho": -0.0705, "theo": 4.139, "change": -3.645, "open": 6.25, "high": 6.25, "low": 3.82, "tick": "up", "last_trade_price": 4.18, "last_trade_time": "2026-08-03T14:14:18", "percent_change": -46.5815, "prev_day_close": 7.82499980926514}, {"option": "GOOGL260911C00345000", "bid": 33.75, "bid_size": 10.0, "ask": 37.15, "ask_size": 10.0, "iv": 0.3452, "open_interest": 5.0, "volume": 1.0, "delta": 0.7913, "gamma": 0.0069, "vega": 0.3526, "theta": -0.1489, "rho": 0.2927, "theo": 35.2183, "change": 14.44, "open": 37.69, "high": 37.69, "low": 37.69, "tick": "up", "last_trade_price": 37.69, "last_trade_time": "2026-08-03T13:01:33", "percent_change": 62.1075, "prev_day_close": 23.25}, {"option": "GOOGL260911P00345000", "bid": 4.4, "bid_size": 31.0, "ask": 5.7, "ask_size": 49.0, "iv": 0.3358, "open_interest": 1.0, "volume": 19.0, "delta": -0.2104, "gamma": 0.007, "vega": 0.3534, "theta": -0.1529, "rho": -0.0837, "theo": 5.1478, "change": -4.375, "open": 5.33, "high": 5.75, "low": 4.77, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-08-03T15:55:43", "percent_change": -45.9318, "prev_day_close": 9.52499985694885}, {"option": "GOOGL260911C00350000", "bid": 30.35, "bid_size": 37.0, "ask": 33.3, "ask_size": 43.0, "iv": 0.3458, "open_interest": 38.0, "volume": 10.0, "delta": 0.7537, "gamma": 0.0077, "vega": 0.3866, "theta": -0.1632, "rho": 0.2811, "theo": 31.4452, "change": 11.2, "open": 24.85, "high": 32.11, "low": 24.85, "tick": "down", "last_trade_price": 31.5, "last_trade_time": "2026-08-03T14:31:14", "percent_change": 55.1724, "prev_day_close": 20.3000001907349}, {"option": "GOOGL260911P00350000", "bid": 5.55, "bid_size": 82.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.3273, "open_interest": 8.0, "volume": 15.0, "delta": -0.2483, "gamma": 0.0077, "vega": 0.3883, "theta": -0.167, "rho": -0.0984, "theo": 6.3591, "change": -5.23, "open": 7.1, "high": 8.0, "low": 5.79, "tick": "up", "last_trade_price": 6.37, "last_trade_time": "2026-08-03T14:50:52", "percent_change": -45.0862, "prev_day_close": 11.5999999046326}, {"option": "GOOGL260911C00355000", "bid": 27.35, "bid_size": 37.0, "ask": 29.5, "ask_size": 35.0, "iv": 0.3466, "open_interest": 80.0, "volume": 23.0, "delta": 0.7125, "gamma": 0.0083, "vega": 0.4176, "theta": -0.1762, "rho": 0.2677, "theo": 27.8921, "change": 13.125, "open": 22.19, "high": 30.0, "low": 21.42, "tick": "no_change", "last_trade_price": 30.0, "last_trade_time": "2026-08-03T12:35:59", "percent_change": 77.7778, "prev_day_close": 16.875}, {"option": "GOOGL260911P00355000", "bid": 6.8, "bid_size": 54.0, "ask": 9.6, "ask_size": 107.0, "iv": 0.3436, "open_interest": 108.0, "volume": 14.0, "delta": -0.2899, "gamma": 0.0084, "vega": 0.4185, "theta": -0.1798, "rho": -0.1138, "theo": 7.7921, "change": -4.1, "open": 9.5, "high": 9.5, "low": 8.5, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-08-03T10:40:38", "percent_change": -30.3704, "prev_day_close": 13.5}, {"option": "GOOGL260911C00360000", "bid": 23.45, "bid_size": 65.0, "ask": 26.3, "ask_size": 55.0, "iv": 0.3389, "open_interest": 46.0, "volume": 24.0, "delta": 0.6682, "gamma": 0.0089, "vega": 0.4439, "theta": -0.1873, "rho": 0.2529, "theo": 24.5753, "change": 11.0, "open": 21.55, "high": 26.35, "low": 20.0, "tick": "up", "last_trade_price": 25.55, "last_trade_time": "2026-08-03T15:26:28", "percent_change": 75.6014, "prev_day_close": 14.5500001907349}, {"option": "GOOGL260911P00360000", "bid": 8.55, "bid_size": 78.0, "ask": 10.3, "ask_size": 55.0, "iv": 0.3312, "open_interest": 2.0, "volume": 9.0, "delta": -0.3346, "gamma": 0.009, "vega": 0.4447, "theta": -0.1907, "rho": -0.1306, "theo": 9.4642, "change": -6.925, "open": 10.25, "high": 10.27, "low": 9.3, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-08-03T15:57:08", "percent_change": -42.681, "prev_day_close": 16.2249999046326}, {"option": "GOOGL260911C00365000", "bid": 20.45, "bid_size": 44.0, "ask": 22.5, "ask_size": 7.0, "iv": 0.3301, "open_interest": 17.0, "volume": 53.0, "delta": 0.6216, "gamma": 0.0094, "vega": 0.4648, "theta": -0.196, "rho": 0.2367, "theo": 21.5061, "change": 9.77, "open": 19.45, "high": 23.3, "low": 18.2, "tick": "down", "last_trade_price": 22.22, "last_trade_time": "2026-08-03T13:47:00", "percent_change": 78.4739, "prev_day_close": 12.4499998092651}, {"option": "GOOGL260911P00365000", "bid": 10.35, "bid_size": 37.0, "ask": 13.3, "ask_size": 66.0, "iv": 0.3401, "open_interest": 8.0, "volume": 47.0, "delta": -0.3818, "gamma": 0.0095, "vega": 0.4655, "theta": -0.1992, "rho": -0.1461, "theo": 11.3878, "change": -7.655, "open": 12.25, "high": 12.27, "low": 11.1, "tick": "down", "last_trade_price": 11.12, "last_trade_time": "2026-08-03T13:58:00", "percent_change": -40.7723, "prev_day_close": 18.7749996185303}, {"option": "GOOGL260911C00370000", "bid": 17.65, "bid_size": 60.0, "ask": 20.75, "ask_size": 88.0, "iv": 0.3403, "open_interest": 22.0, "volume": 65.0, "delta": 0.5733, "gamma": 0.0097, "vega": 0.4791, "theta": -0.2019, "rho": 0.2194, "theo": 18.6907, "change": 8.63, "open": 16.29, "high": 20.08, "low": 15.23, "tick": "down", "last_trade_price": 18.98, "last_trade_time": "2026-08-03T15:46:30", "percent_change": 83.3816, "prev_day_close": 10.3499999046326}, {"option": "GOOGL260911P00370000", "bid": 11.75, "bid_size": 61.0, "ask": 14.55, "ask_size": 43.0, "iv": 0.321, "open_interest": 0.0, "volume": 8.0, "delta": -0.4306, "gamma": 0.0098, "vega": 0.4793, "theta": -0.205, "rho": -0.1631, "theo": 13.5653, "change": -8.83, "open": 14.0, "high": 14.53, "low": 13.16, "tick": "up", "last_trade_price": 13.27, "last_trade_time": "2026-08-03T13:58:00", "percent_change": -39.9548, "prev_day_close": 22.1000003814697}, {"option": "GOOGL260911C00375000", "bid": 15.05, "bid_size": 19.0, "ask": 18.0, "ask_size": 27.0, "iv": 0.3368, "open_interest": 35.0, "volume": 67.0, "delta": 0.5243, "gamma": 0.0099, "vega": 0.4863, "theta": -0.2048, "rho": 0.2017, "theo": 16.1318, "change": 8.515, "open": 11.6, "high": 18.05, "low": 11.6, "tick": "up", "last_trade_price": 17.29, "last_trade_time": "2026-08-03T14:59:40", "percent_change": 97.037, "prev_day_close": 8.77500009536743}, {"option": "GOOGL260911P00375000", "bid": 14.9, "bid_size": 30.0, "ask": 17.4, "ask_size": 25.0, "iv": 0.3318, "open_interest": 0.0, "volume": 3.0, "delta": -0.4803, "gamma": 0.01, "vega": 0.4857, "theta": -0.2078, "rho": -0.1779, "theo": 16.0049, "change": -9.4, "open": 18.5, "high": 18.78, "low": 16.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-08-03T11:34:13", "percent_change": -37.0079, "prev_day_close": 25.4000005722046}, {"option": "GOOGL260911C00380000", "bid": 12.65, "bid_size": 29.0, "ask": 15.5, "ask_size": 47.0, "iv": 0.3332, "open_interest": 15.0, "volume": 76.0, "delta": 0.4754, "gamma": 0.0099, "vega": 0.4864, "theta": -0.2045, "rho": 0.1837, "theo": 13.8281, "change": 7.01, "open": 9.75, "high": 15.07, "low": 9.75, "tick": "down", "last_trade_price": 14.36, "last_trade_time": "2026-08-03T15:27:09", "percent_change": 95.3742, "prev_day_close": 7.34999990463257}, {"option": "GOOGL260911P00380000", "bid": 17.55, "bid_size": 36.0, "ask": 20.2, "ask_size": 30.0, "iv": 0.3316, "open_interest": 4.0, "volume": 5.0, "delta": -0.5301, "gamma": 0.0101, "vega": 0.485, "theta": -0.2076, "rho": -0.1925, "theo": 18.7051, "change": -11.34, "open": 18.0, "high": 18.0, "low": 17.51, "tick": "down", "last_trade_price": 17.51, "last_trade_time": "2026-08-03T12:44:41", "percent_change": -39.3068, "prev_day_close": 28.8500003814697}, {"option": "GOOGL260911C00385000", "bid": 10.5, "bid_size": 24.0, "ask": 12.35, "ask_size": 1.0, "iv": 0.3214, "open_interest": 79.0, "volume": 24.0, "delta": 0.4273, "gamma": 0.0098, "vega": 0.4793, "theta": -0.2012, "rho": 0.1656, "theo": 11.7727, "change": 7.165, "open": 9.0, "high": 12.94, "low": 9.0, "tick": "up", "last_trade_price": 12.94, "last_trade_time": "2026-08-03T12:38:23", "percent_change": 124.069, "prev_day_close": 5.77499985694885}, {"option": "GOOGL260911P00385000", "bid": 20.55, "bid_size": 33.0, "ask": 23.15, "ask_size": 37.0, "iv": 0.3317, "open_interest": 0.0, "volume": 16.0, "delta": -0.5792, "gamma": 0.01, "vega": 0.4765, "theta": -0.2045, "rho": -0.2048, "theo": 21.6545, "change": -12.105, "open": 20.53, "high": 20.55, "low": 20.52, "tick": "no_change", "last_trade_price": 20.52, "last_trade_time": "2026-08-03T12:41:34", "percent_change": -37.1034, "prev_day_close": 32.625}, {"option": "GOOGL260911C00390000", "bid": 8.75, "bid_size": 62.0, "ask": 11.75, "ask_size": 142.0, "iv": 0.3336, "open_interest": 27.0, "volume": 102.0, "delta": 0.3809, "gamma": 0.0095, "vega": 0.4658, "theta": -0.1952, "rho": 0.1482, "theo": 9.9564, "change": 5.055, "open": 9.1, "high": 11.0, "low": 7.8, "tick": "down", "last_trade_price": 9.73, "last_trade_time": "2026-08-03T15:48:26", "percent_change": 108.128, "prev_day_close": 4.67500007152557}, {"option": "GOOGL260911P00390000", "bid": 23.0, "bid_size": 94.0, "ask": 26.35, "ask_size": 63.0, "iv": 0.3235, "open_interest": 0.0, "volume": 1.0, "delta": -0.6267, "gamma": 0.0097, "vega": 0.461, "theta": -0.1986, "rho": -0.215, "theo": 24.8505, "change": -13.085, "open": 23.44, "high": 23.44, "low": 23.44, "tick": "down", "last_trade_price": 23.44, "last_trade_time": "2026-08-03T12:38:41", "percent_change": -35.8248, "prev_day_close": 36.5249996185303}, {"option": "GOOGL260911C00395000", "bid": 6.85, "bid_size": 23.0, "ask": 9.3, "ask_size": 15.0, "iv": 0.3206, "open_interest": 12.0, "volume": 55.0, "delta": 0.3366, "gamma": 0.0091, "vega": 0.4466, "theta": -0.1868, "rho": 0.1314, "theo": 8.3672, "change": 4.85, "open": 6.59, "high": 8.9, "low": 6.59, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-08-03T15:23:06", "percent_change": 119.753, "prev_day_close": 4.04999995231628}, {"option": "GOOGL260911P00395000", "bid": 27.35, "bid_size": 19.0, "ask": 30.45, "ask_size": 69.0, "iv": 0.3412, "open_interest": 0.0, "volume": 2.0, "delta": -0.6722, "gamma": 0.0094, "vega": 0.4404, "theta": -0.1904, "rho": -0.2238, "theo": 28.2806, "change": -9.05, "open": 31.3, "high": 31.3, "low": 31.3, "tick": "no_change", "last_trade_price": 31.3, "last_trade_time": "2026-08-03T10:58:08", "percent_change": -22.4287, "prev_day_close": 40.3500003814697}, {"option": "GOOGL260911C00400000", "bid": 5.8, "bid_size": 43.0, "ask": 8.35, "ask_size": 22.0, "iv": 0.3311, "open_interest": 129.0, "volume": 82.0, "delta": 0.2952, "gamma": 0.0086, "vega": 0.4226, "theta": -0.1764, "rho": 0.1154, "theo": 6.9893, "change": 3.78, "open": 4.74, "high": 7.97, "low": 4.65, "tick": "down", "last_trade_price": 7.14, "last_trade_time": "2026-08-03T15:56:17", "percent_change": 112.5, "prev_day_close": 3.36000001430512}, {"option": "GOOGL260911P00400000", "bid": 31.1, "bid_size": 10.0, "ask": 33.3, "ask_size": 30.0, "iv": 0.3339, "open_interest": 0.0, "volume": 1.0, "delta": -0.7151, "gamma": 0.0089, "vega": 0.4136, "theta": -0.1804, "rho": -0.2276, "theo": 31.9251, "change": -8.875, "open": 36.0, "high": 36.0, "low": 36.0, "tick": "down", "last_trade_price": 36.0, "last_trade_time": "2026-08-03T10:54:24", "percent_change": -19.7772, "prev_day_close": 44.875}, {"option": "GOOGL260911C00405000", "bid": 5.1, "bid_size": 43.0, "ask": 7.45, "ask_size": 108.0, "iv": 0.3393, "open_interest": 17.0, "volume": 22.0, "delta": 0.2568, "gamma": 0.008, "vega": 0.3953, "theta": -0.1646, "rho": 0.1006, "theo": 5.8059, "change": 3.44, "open": 5.0, "high": 6.58, "low": 4.65, "tick": "down", "last_trade_price": 6.07, "last_trade_time": "2026-08-03T15:55:22", "percent_change": 130.798, "prev_day_close": 2.62999999523163}, {"option": "GOOGL260911P00405000", "bid": 34.0, "bid_size": 4.0, "ask": 37.45, "ask_size": 5.0, "iv": 0.3262, "open_interest": 6.0, "volume": 1.0, "delta": -0.755, "gamma": 0.0084, "vega": 0.3832, "theta": -0.1688, "rho": -0.2274, "theo": 35.7719, "change": -12.03, "open": 37.42, "high": 37.42, "low": 37.42, "tick": "down", "last_trade_price": 37.42, "last_trade_time": "2026-08-03T09:42:10", "percent_change": -24.3276, "prev_day_close": 49.4500007629394}, {"option": "GOOGL260911C00410000", "bid": 3.85, "bid_size": 20.0, "ask": 5.5, "ask_size": 27.0, "iv": 0.3245, "open_interest": 5.0, "volume": 38.0, "delta": 0.2218, "gamma": 0.0074, "vega": 0.3654, "theta": -0.1519, "rho": 0.0871, "theo": 4.7994, "change": 3.11, "open": 3.8, "high": 5.63, "low": 3.75, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-08-03T15:05:48", "percent_change": 156.281, "prev_day_close": 1.99000000953674}, {"option": "GOOGL260911P00410000", "bid": 38.0, "bid_size": 6.0, "ask": 41.7, "ask_size": 10.0, "iv": 0.3292, "open_interest": 0.0, "volume": 0.0, "delta": -0.7916, "gamma": 0.0078, "vega": 0.3495, "theta": -0.1563, "rho": -0.2269, "theo": 39.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.1000003814697}, {"option": "GOOGL260911C00415000", "bid": 3.1, "bid_size": 86.0, "ask": 5.05, "ask_size": 90.0, "iv": 0.3323, "open_interest": 1.0, "volume": 25.0, "delta": 0.1904, "gamma": 0.0067, "vega": 0.3342, "theta": -0.1387, "rho": 0.0747, "theo": 3.9502, "change": 2.33, "open": 3.8, "high": 4.55, "low": 3.14, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-08-03T15:50:35", "percent_change": 139.521, "prev_day_close": 1.6700000166893}, {"option": "GOOGL260911P00415000", "bid": 42.2, "bid_size": 5.0, "ask": 45.6, "ask_size": 5.0, "iv": 0.3253, "open_interest": 0.0, "volume": 1.0, "delta": -0.8248, "gamma": 0.0071, "vega": 0.3134, "theta": -0.1431, "rho": -0.2183, "theo": 43.9999, "change": -12.85, "open": 45.75, "high": 45.75, "low": 45.75, "tick": "down", "last_trade_price": 45.75, "last_trade_time": "2026-08-03T09:42:10", "percent_change": -21.9283, "prev_day_close": 58.6000003814697}, {"option": "GOOGL260911C00420000", "bid": 3.0, "bid_size": 2.0, "ask": 3.9, "ask_size": 23.0, "iv": 0.3364, "open_interest": 4.0, "volume": 38.0, "delta": 0.1624, "gamma": 0.0061, "vega": 0.303, "theta": -0.1254, "rho": 0.0639, "theo": 3.2403, "change": 2.005, "open": 2.25, "high": 3.9, "low": 2.25, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-08-03T15:37:53", "percent_change": 149.071, "prev_day_close": 1.34499999880791}, {"option": "GOOGL260911P00420000", "bid": 46.55, "bid_size": 13.0, "ask": 49.95, "ask_size": 10.0, "iv": 0.3261, "open_interest": 0.0, "volume": 0.0, "delta": -0.8546, "gamma": 0.0065, "vega": 0.2797, "theta": -0.1302, "rho": -0.2148, "theo": 48.3417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5}, {"option": "GOOGL260911C00425000", "bid": 2.0, "bid_size": 18.0, "ask": 3.0, "ask_size": 2.0, "iv": 0.3249, "open_interest": 11.0, "volume": 20.0, "delta": 0.1379, "gamma": 0.0054, "vega": 0.272, "theta": -0.1125, "rho": 0.0542, "theo": 2.6517, "change": 1.835, "open": 2.57, "high": 3.03, "low": 2.15, "tick": "no_change", "last_trade_price": 3.03, "last_trade_time": "2026-08-03T13:03:20", "percent_change": 153.556, "prev_day_close": 1.19499999284744}, {"option": "GOOGL260911P00425000", "bid": 51.0, "bid_size": 14.0, "ask": 54.6, "ask_size": 10.0, "iv": 0.33, "open_interest": 0.0, "volume": 0.0, "delta": -0.8811, "gamma": 0.0059, "vega": 0.2398, "theta": -0.1177, "rho": -0.1993, "theo": 52.8148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.3249969482422}, {"option": "GOOGL260911C00430000", "bid": 0.57, "bid_size": 101.0, "ask": 2.6, "ask_size": 25.0, "iv": 0.3058, "open_interest": 0.0, "volume": 14.0, "delta": 0.1166, "gamma": 0.0048, "vega": 0.2427, "theta": -0.1003, "rho": 0.0459, "theo": 2.1669, "change": 1.825, "open": 1.62, "high": 2.53, "low": 1.62, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-08-03T12:40:17", "percent_change": 258.865, "prev_day_close": 0.7049999833107}, {"option": "GOOGL260911P00430000", "bid": 55.5, "bid_size": 12.0, "ask": 59.1, "ask_size": 11.0, "iv": 0.3284, "open_interest": 0.0, "volume": 0.0, "delta": -0.9044, "gamma": 0.0054, "vega": 0.2079, "theta": -0.1058, "rho": -0.1805, "theo": 57.3945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.2249984741211}, {"option": "GOOGL260911C00435000", "bid": 0.57, "bid_size": 50.0, "ask": 3.45, "ask_size": 88.0, "iv": 0.3448, "open_interest": 0.0, "volume": 5.0, "delta": 0.0984, "gamma": 0.0042, "vega": 0.215, "theta": -0.0889, "rho": 0.0387, "theo": 1.771, "change": 1.385, "open": 2.02, "high": 2.02, "low": 1.98, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-08-03T14:05:28", "percent_change": 232.773, "prev_day_close": 0.59500002861023}, {"option": "GOOGL260911P00435000", "bid": 60.2, "bid_size": 11.0, "ask": 63.75, "ask_size": 11.0, "iv": 0.3337, "open_interest": 0.0, "volume": 0.0, "delta": -0.9248, "gamma": 0.0048, "vega": 0.1697, "theta": -0.0957, "rho": -0.1642, "theo": 62.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.8250007629394}, {"option": "GOOGL260911C00440000", "bid": 0.17, "bid_size": 93.0, "ask": 3.4, "ask_size": 98.0, "iv": 0.3531, "open_interest": 0.0, "volume": 1.0, "delta": 0.0829, "gamma": 0.0037, "vega": 0.1898, "theta": -0.0785, "rho": 0.0326, "theo": 1.4492, "change": 0.525, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-08-03T12:44:57", "percent_change": 44.6809, "prev_day_close": 1.17499995231628}, {"option": "GOOGL260911P00440000", "bid": 64.95, "bid_size": 11.0, "ask": 68.45, "ask_size": 11.0, "iv": 0.3246, "open_interest": 0.0, "volume": 0.0, "delta": -0.9426, "gamma": 0.0043, "vega": 0.1404, "theta": -0.0869, "rho": -0.1374, "theo": 66.8319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.8250007629394}, {"option": "GOOGL260911C00445000", "bid": 0.0, "bid_size": 0.0, "ask": 3.25, "ask_size": 22.0, "iv": 0.3631, "open_interest": 0.0, "volume": 1.0, "delta": 0.0698, "gamma": 0.0032, "vega": 0.1668, "theta": -0.0691, "rho": 0.0275, "theo": 1.1895, "change": 0.16, "open": 1.39, "high": 1.39, "low": 1.39, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-08-03T11:54:33", "percent_change": 13.0081, "prev_day_close": 1.23000001907349}, {"option": "GOOGL260911P00445000", "bid": 69.9, "bid_size": 11.0, "ask": 73.35, "ask_size": 11.0, "iv": 0.3345, "open_interest": 0.0, "volume": 0.0, "delta": -0.9583, "gamma": 0.004, "vega": 0.107, "theta": -0.0761, "rho": -0.1181, "theo": 71.6606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.8250007629394}, {"option": "GOOGL260911C00450000", "bid": 0.01, "bid_size": 58.0, "ask": 1.99, "ask_size": 57.0, "iv": 0.3424, "open_interest": 0.0, "volume": 1.0, "delta": 0.0589, "gamma": 0.0028, "vega": 0.1466, "theta": -0.0608, "rho": 0.0232, "theo": 0.9807, "change": -0.03, "open": 1.16, "high": 1.16, "low": 1.16, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-08-03T11:54:33", "percent_change": -2.52101, "prev_day_close": 1.19000005722046}, {"option": "GOOGL260911P00450000", "bid": 74.65, "bid_size": 11.0, "ask": 78.35, "ask_size": 11.0, "iv": 0.3454, "open_interest": 0.0, "volume": 0.0, "delta": -0.9713, "gamma": 0.0036, "vega": 0.0812, "theta": -0.0715, "rho": -0.0856, "theo": 76.5409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.7749977111816}, {"option": "GOOGL260911C00455000", "bid": 0.0, "bid_size": 0.0, "ask": 2.83, "ask_size": 47.0, "iv": 0.3857, "open_interest": 0.0, "volume": 0.0, "delta": 0.0498, "gamma": 0.0024, "vega": 0.1286, "theta": -0.0536, "rho": 0.0196, "theo": 0.8138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.1599999666214}, {"option": "GOOGL260911P00455000", "bid": 79.55, "bid_size": 11.0, "ask": 83.35, "ask_size": 9.0, "iv": 0.3369, "open_interest": 0.0, "volume": 0.0, "delta": -0.9816, "gamma": 0.0028, "vega": 0.046, "theta": -0.0676, "rho": -0.0482, "theo": 81.4755, "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": 97.7999992370606}, {"option": "GOOGL260911C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 2.68, "ask_size": 10.0, "iv": 0.3975, "open_interest": 0.0, "volume": 0.0, "delta": 0.0424, "gamma": 0.0021, "vega": 0.1132, "theta": -0.0474, "rho": 0.0166, "theo": 0.6804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.13499999046326}, {"option": "GOOGL260911P00460000", "bid": 84.35, "bid_size": 2.0, "ask": 88.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.002, "vega": 0.0303, "theta": -0.053, "rho": -0.0349, "theo": 86.4388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.825000762939}, {"option": "GOOGL260911C00465000", "bid": 0.0, "bid_size": 0.0, "ask": 2.57, "ask_size": 4.0, "iv": 0.41, "open_interest": 0.0, "volume": 0.0, "delta": 0.0363, "gamma": 0.0018, "vega": 0.0997, "theta": -0.0421, "rho": 0.0142, "theo": 0.5745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.11500000953674}, {"option": "GOOGL260911P00465000", "bid": 89.35, "bid_size": 1.0, "ask": 93.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0014, "vega": 0.0186, "theta": -0.0369, "rho": 0.0, "theo": 91.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.724998474121}, {"option": "GOOGL260911C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 2.47, "ask_size": 2.0, "iv": 0.4222, "open_interest": 0.0, "volume": 0.0, "delta": 0.0312, "gamma": 0.0016, "vega": 0.0884, "theta": -0.0376, "rho": 0.0122, "theo": 0.4903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "GOOGL260911P00470000", "bid": 94.35, "bid_size": 1.0, "ask": 98.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0007, "vega": 0.0, "theta": -0.0369, "rho": 0.0, "theo": 96.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.825000762939}, {"option": "GOOGL260911C00475000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 12.0, "iv": 0.3802, "open_interest": 0.0, "volume": 0.0, "delta": 0.0272, "gamma": 0.0014, "vega": 0.0788, "theta": -0.0339, "rho": 0.0106, "theo": 0.4234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "GOOGL260911P00475000", "bid": 99.35, "bid_size": 1.0, "ask": 103.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0003, "vega": 0.0, "theta": -0.0369, "rho": 0.0, "theo": 101.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.825000762939}, {"option": "GOOGL260911C00480000", "bid": 0.08, "bid_size": 1.0, "ask": 2.34, "ask_size": 24.0, "iv": 0.4507, "open_interest": 1.0, "volume": 0.0, "delta": 0.0238, "gamma": 0.0012, "vega": 0.0707, "theta": -0.0307, "rho": 0.0093, "theo": 0.3702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-07-31T14:22:09", "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "GOOGL260911P00480000", "bid": 104.35, "bid_size": 1.0, "ask": 108.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0369, "rho": 0.0, "theo": 106.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.825000762939}, {"option": "GOOGL260911C00485000", "bid": 0.0, "bid_size": 0.0, "ask": 2.29, "ask_size": 10.0, "iv": 0.4604, "open_interest": 0.0, "volume": 0.0, "delta": 0.0211, "gamma": 0.0011, "vega": 0.0639, "theta": -0.0281, "rho": 0.0083, "theo": 0.3277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "GOOGL260911P00485000", "bid": 109.35, "bid_size": 1.0, "ask": 113.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0369, "rho": 0.0, "theo": 111.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.825004577637}, {"option": "GOOGL260911C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 17.0, "iv": 0.4732, "open_interest": 0.0, "volume": 0.0, "delta": 0.0189, "gamma": 0.001, "vega": 0.0582, "theta": -0.026, "rho": 0.0074, "theo": 0.2937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GOOGL260911P00490000", "bid": 114.35, "bid_size": 1.0, "ask": 118.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0369, "rho": 0.0, "theo": 116.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.850006103516}, {"option": "GOOGL260911C00495000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 41.0, "iv": 0.4861, "open_interest": 2.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.0009, "vega": 0.0534, "theta": -0.0242, "rho": 0.0066, "theo": 0.2663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-07-31T14:23:11", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "GOOGL260911P00495000", "bid": 119.4, "bid_size": 10.0, "ask": 123.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0369, "rho": 0.0, "theo": 121.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.825004577637}, {"option": "GOOGL260911C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 24.0, "iv": 0.4991, "open_interest": 0.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0008, "vega": 0.0493, "theta": -0.0227, "rho": 0.006, "theo": 0.2441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "GOOGL260911P00500000", "bid": 124.35, "bid_size": 1.0, "ask": 128.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0369, "rho": 0.0, "theo": 126.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.800003051758}, {"option": "GOOGL260911C00505000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 8.0, "iv": 0.5122, "open_interest": 0.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0007, "vega": 0.0456, "theta": -0.0214, "rho": 0.0055, "theo": 0.2249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260911P00505000", "bid": 129.35, "bid_size": 1.0, "ask": 133.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0369, "rho": 0.0, "theo": 131.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.825004577637}, {"option": "GOOGL260911C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 24.0, "iv": 0.5248, "open_interest": 0.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0007, "vega": 0.0429, "theta": -0.0204, "rho": 0.0051, "theo": 0.2107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260911P00510000", "bid": 134.4, "bid_size": 1.0, "ask": 138.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0369, "rho": 0.0, "theo": 136.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.825004577637}, {"option": "GOOGL260911C00515000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 24.0, "iv": 0.5375, "open_interest": 0.0, "volume": 0.0, "delta": 0.0123, "gamma": 0.0006, "vega": 0.0403, "theta": -0.0195, "rho": 0.0048, "theo": 0.1979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260911P00515000", "bid": 139.35, "bid_size": 1.0, "ask": 143.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0369, "rho": 0.0, "theo": 141.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.825004577637}, {"option": "GOOGL260911C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.55, "open_interest": 0.0, "volume": 0.0, "delta": 0.0115, "gamma": 0.0006, "vega": 0.038, "theta": -0.0188, "rho": 0.0045, "theo": 0.1871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260911P00520000", "bid": 144.35, "bid_size": 1.0, "ask": 148.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0369, "rho": 0.0, "theo": 146.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.825004577637}, {"option": "GOOGL260911C00525000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 21.0, "iv": 0.5624, "open_interest": 0.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0005, "vega": 0.036, "theta": -0.0181, "rho": 0.0042, "theo": 0.1777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260911P00525000", "bid": 149.35, "bid_size": 1.0, "ask": 153.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0369, "rho": 0.0, "theo": 151.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.775001525879}, {"option": "GOOGL260911C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 11.0, "iv": 0.575, "open_interest": 0.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0005, "vega": 0.0342, "theta": -0.0175, "rho": 0.004, "theo": 0.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260911P00530000", "bid": 154.35, "bid_size": 1.0, "ask": 158.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0369, "rho": 0.0, "theo": 156.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.825004577637}, {"option": "GOOGL260911C00535000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 9.0, "iv": 0.5874, "open_interest": 0.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.0005, "vega": 0.0326, "theta": -0.0169, "rho": 0.0037, "theo": 0.1622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260911P00535000", "bid": 159.4, "bid_size": 1.0, "ask": 163.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0369, "rho": 0.0, "theo": 161.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.825004577637}, {"option": "GOOGL260911C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 0.5991, "open_interest": 0.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0004, "vega": 0.0311, "theta": -0.0164, "rho": 0.0035, "theo": 0.1556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260911P00540000", "bid": 164.35, "bid_size": 1.0, "ask": 168.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0369, "rho": 0.0, "theo": 166.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.825004577637}, {"option": "GOOGL260911C00545000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 0.6112, "open_interest": 0.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0004, "vega": 0.0298, "theta": -0.016, "rho": 0.0034, "theo": 0.1496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260911P00545000", "bid": 169.4, "bid_size": 1.0, "ask": 173.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0369, "rho": 0.0, "theo": 171.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.825004577637}, {"option": "GOOGL260911C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 0.6231, "open_interest": 0.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0004, "vega": 0.0285, "theta": -0.0156, "rho": 0.0032, "theo": 0.144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260911P00550000", "bid": 174.4, "bid_size": 1.0, "ask": 178.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0369, "rho": 0.0, "theo": 176.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.825004577637}, {"option": "GOOGL260918C00005000", "bid": 366.9, "bid_size": 1.0, "ask": 370.65, "ask_size": 1.0, "iv": 4.8726, "open_interest": 385.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0042, "theo": 368.6595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 315.61, "last_trade_time": "2026-07-24T14:20:14", "percent_change": 0.0, "prev_day_close": 352.25}, {"option": "GOOGL260918P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 22.0, "iv": 3.6653, "open_interest": 171.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0003, "theta": -0.0011, "rho": 0.0, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-20T13:01:26", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "GOOGL260918C00010000", "bid": 362.0, "bid_size": 1.0, "ask": 365.7, "ask_size": 1.0, "iv": 4.1824, "open_interest": 28.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0085, "theo": 363.6793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 334.5, "last_trade_time": "2026-07-22T15:50:00", "percent_change": 0.0, "prev_day_close": 347.324996948242}, {"option": "GOOGL260918P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 16.0, "iv": 3.0275, "open_interest": 12.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0013, "rho": 0.0, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-03-24T13:33:04", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "GOOGL260918C00015000", "bid": 356.8, "bid_size": 1.0, "ask": 360.75, "ask_size": 1.0, "iv": 3.1972, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0127, "theo": 358.6987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 369.9, "last_trade_time": "2026-05-22T14:49:39", "percent_change": 0.0, "prev_day_close": 342.274993896484}, {"option": "GOOGL260918P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 15.0, "iv": 2.6682, "open_interest": 1.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0014, "rho": -0.0001, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2025-11-13T10:54:14", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "GOOGL260918C00020000", "bid": 352.05, "bid_size": 1.0, "ask": 355.7, "ask_size": 1.0, "iv": 3.3684, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.017, "theo": 353.7178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 302.6, "last_trade_time": "2026-02-06T10:07:46", "percent_change": 0.0, "prev_day_close": 337.375}, {"option": "GOOGL260918P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 15.0, "iv": 2.4186, "open_interest": 2.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0006, "theta": -0.0015, "rho": -0.0001, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2025-12-03T10:51:49", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "GOOGL260918C00025000", "bid": 347.0, "bid_size": 1.0, "ask": 350.8, "ask_size": 1.0, "iv": 2.916, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0212, "theo": 348.7367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 278.15, "last_trade_time": "2026-04-07T15:32:06", "percent_change": 0.0, "prev_day_close": 332.399993896484}, {"option": "GOOGL260918P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 15.0, "iv": 2.2278, "open_interest": 1.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0006, "theta": -0.0015, "rho": -0.0001, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-06-01T11:03:13", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "GOOGL260918C00030000", "bid": 342.1, "bid_size": 1.0, "ask": 345.75, "ask_size": 1.0, "iv": 2.7844, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0255, "theo": 343.7555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 276.23, "last_trade_time": "2026-03-09T15:56:05", "percent_change": 0.0, "prev_day_close": 327.349990844727}, {"option": "GOOGL260918P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 2.0736, "open_interest": 21.0, "volume": 1.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0007, "theta": -0.0015, "rho": -0.0001, "theo": 0.0108, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T09:30:07", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "GOOGL260918C00035000", "bid": 337.05, "bid_size": 1.0, "ask": 340.75, "ask_size": 1.0, "iv": 2.4952, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0297, "theo": 338.7742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 322.375}, {"option": "GOOGL260918P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3.0, "iv": 2.647, "open_interest": 1.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0007, "theta": -0.0015, "rho": -0.0001, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-06-04T13:46:04", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "GOOGL260918C00040000", "bid": 331.95, "bid_size": 1.0, "ask": 335.75, "ask_size": 1.0, "iv": 2.1956, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.034, "theo": 333.7928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 317.81, "last_trade_time": "2026-06-30T12:17:45", "percent_change": 0.0, "prev_day_close": 317.375}, {"option": "GOOGL260918P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 1.8332, "open_interest": 1.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.0016, "rho": -0.0001, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-23T10:25:59", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "GOOGL260918C00045000", "bid": 327.15, "bid_size": 1.0, "ask": 330.85, "ask_size": 1.0, "iv": 2.3463, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0383, "theo": 328.8115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 312.375}, {"option": "GOOGL260918P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 3.0, "iv": 2.4269, "open_interest": 28.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.0015, "rho": -0.0001, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-05-01T14:16:13", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "GOOGL260918C00050000", "bid": 322.1, "bid_size": 1.0, "ask": 325.8, "ask_size": 1.0, "iv": 2.147, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0426, "theo": 323.8302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 291.81, "last_trade_time": "2026-06-26T14:21:40", "percent_change": 0.0, "prev_day_close": 307.399993896484}, {"option": "GOOGL260918P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 1.7308, "open_interest": 220.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0009, "theta": -0.0015, "rho": -0.0001, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-06-15T11:32:20", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "GOOGL260918C00055000", "bid": 317.1, "bid_size": 1.0, "ask": 320.9, "ask_size": 1.0, "iv": 2.0539, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0468, "theo": 318.8488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 308.09, "last_trade_time": "2026-06-12T10:34:11", "percent_change": 0.0, "prev_day_close": 302.449996948242}, {"option": "GOOGL260918P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 3.0, "iv": 2.2464, "open_interest": 132.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0009, "theta": -0.0015, "rho": -0.0001, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-06-02T10:41:19", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "GOOGL260918C00060000", "bid": 312.1, "bid_size": 1.0, "ask": 315.85, "ask_size": 1.0, "iv": 1.865, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0511, "theo": 313.8675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 298.01, "last_trade_time": "2026-06-30T12:17:45", "percent_change": 0.0, "prev_day_close": 297.5}, {"option": "GOOGL260918P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 1.5738, "open_interest": 73.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.001, "theta": -0.0015, "rho": -0.0001, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-23T10:08:20", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "GOOGL260918C00065000", "bid": 306.95, "bid_size": 1.0, "ask": 310.85, "ask_size": 1.0, "iv": 1.7299, "open_interest": 13.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0553, "theo": 308.8861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 279.64, "last_trade_time": "2026-04-24T13:05:07", "percent_change": 0.0, "prev_day_close": 292.5}, {"option": "GOOGL260918P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 3.0, "iv": 2.0926, "open_interest": 34.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.001, "theta": -0.0015, "rho": -0.0001, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-23T09:33:17", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "GOOGL260918C00070000", "bid": 302.15, "bid_size": 1.0, "ask": 305.95, "ask_size": 1.0, "iv": 1.7806, "open_interest": 8.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.0596, "theo": 303.9048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 275.65, "last_trade_time": "2026-07-22T15:36:25", "percent_change": 0.0, "prev_day_close": 287.450012207031}, {"option": "GOOGL260918P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 9.0, "iv": 1.4865, "open_interest": 27.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.001, "theta": -0.0016, "rho": -0.0001, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-04-20T09:30:05", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "GOOGL260918C00075000", "bid": 297.15, "bid_size": 1.0, "ask": 300.9, "ask_size": 1.0, "iv": 1.6205, "open_interest": 5.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.0642, "theo": 298.9235, "change": 6.94, "open": 289.54, "high": 289.54, "low": 289.54, "tick": "down", "last_trade_price": 289.54, "last_trade_time": "2026-08-03T09:30:05", "percent_change": 2.45577, "prev_day_close": 282.600006103516}, {"option": "GOOGL260918P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2.0, "iv": 1.958, "open_interest": 50.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0011, "theta": -0.0016, "rho": -0.0001, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-03-03T10:53:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GOOGL260918C00080000", "bid": 292.25, "bid_size": 1.0, "ask": 296.0, "ask_size": 1.0, "iv": 1.6564, "open_interest": 19.0, "volume": 2.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.0685, "theo": 293.9423, "change": 17.43, "open": 288.7, "high": 295.03, "low": 288.7, "tick": "up", "last_trade_price": 295.03, "last_trade_time": "2026-08-03T11:56:09", "percent_change": 6.27882, "prev_day_close": 277.600006103516}, {"option": "GOOGL260918P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 2.0, "iv": 1.4845, "open_interest": 56.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0012, "theta": -0.0016, "rho": -0.0001, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-05-28T15:00:23", "percent_change": 0.0, "prev_day_close": 0.384999990463257}, {"option": "GOOGL260918C00085000", "bid": 287.2, "bid_size": 1.0, "ask": 290.95, "ask_size": 1.0, "iv": 1.5632, "open_interest": 9.0, "volume": 1.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": 0.0732, "theo": 288.9612, "change": 6.935, "open": 279.61, "high": 279.61, "low": 279.61, "tick": "down", "last_trade_price": 279.61, "last_trade_time": "2026-08-03T09:30:05", "percent_change": 2.54332, "prev_day_close": 272.675003051758}, {"option": "GOOGL260918P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1.0, "iv": 1.4273, "open_interest": 22.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0012, "theta": -0.0016, "rho": -0.0001, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-04-02T11:00:35", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "GOOGL260918C00090000", "bid": 282.35, "bid_size": 1.0, "ask": 285.95, "ask_size": 2.0, "iv": 1.5449, "open_interest": 32.0, "volume": 2.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.08, "theo": 283.9803, "change": 10.12, "open": 278.95, "high": 278.95, "low": 277.77, "tick": "down", "last_trade_price": 277.77, "last_trade_time": "2026-08-03T10:37:58", "percent_change": 3.78106, "prev_day_close": 267.649993896484}, {"option": "GOOGL260918P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.88, "ask_size": 4.0, "iv": 2.0194, "open_interest": 111.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0013, "theta": -0.0016, "rho": -0.0001, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-05-28T09:30:03", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "GOOGL260918C00095000", "bid": 277.25, "bid_size": 1.0, "ask": 280.95, "ask_size": 1.0, "iv": 1.377, "open_interest": 11.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.0952, "theo": 279.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 302.99, "last_trade_time": "2026-05-06T15:04:21", "percent_change": 0.0, "prev_day_close": 262.625}, {"option": "GOOGL260918P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1.0, "iv": 1.3225, "open_interest": 65.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0014, "theta": -0.0016, "rho": -0.0001, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-06-10T14:32:07", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "GOOGL260918C00100000", "bid": 272.25, "bid_size": 1.0, "ask": 276.0, "ask_size": 1.0, "iv": 1.3276, "open_interest": 88.0, "volume": 1.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0014, "theta": 0.0, "rho": 0.1296, "theo": 274.0243, "change": 10.11, "open": 267.81, "high": 267.81, "low": 267.81, "tick": "up", "last_trade_price": 267.81, "last_trade_time": "2026-08-03T10:37:58", "percent_change": 3.92317, "prev_day_close": 257.699996948242}, {"option": "GOOGL260918P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1.0, "iv": 1.2741, "open_interest": 519.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0014, "theta": -0.0017, "rho": -0.0001, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T11:25:06", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "GOOGL260918C00105000", "bid": 267.3, "bid_size": 1.0, "ask": 271.1, "ask_size": 1.0, "iv": 1.3168, "open_interest": 14.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0015, "theta": 0.0, "rho": 0.1372, "theo": 269.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 250.93, "last_trade_time": "2026-07-31T14:45:22", "percent_change": 0.0, "prev_day_close": 252.799995422363}, {"option": "GOOGL260918P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1.0, "iv": 1.2416, "open_interest": 74.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0015, "theta": -0.0017, "rho": -0.0002, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-11T10:03:00", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "GOOGL260918C00110000", "bid": 262.4, "bid_size": 1.0, "ask": 266.05, "ask_size": 1.0, "iv": 1.3544, "open_interest": 39.0, "volume": 1.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0016, "theta": 0.0, "rho": 0.1438, "theo": 264.0823, "change": 14.43, "open": 262.18, "high": 262.18, "low": 262.18, "tick": "up", "last_trade_price": 262.18, "last_trade_time": "2026-08-03T10:05:28", "percent_change": 5.82442, "prev_day_close": 247.75}, {"option": "GOOGL260918P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 19.0, "iv": 1.7458, "open_interest": 163.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0016, "theta": -0.0017, "rho": -0.0002, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-07-10T15:49:01", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260918C00115000", "bid": 257.4, "bid_size": 1.0, "ask": 261.1, "ask_size": 1.0, "iv": 1.2787, "open_interest": 10.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0017, "theta": 0.0, "rho": 0.1503, "theo": 259.1114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 257.16, "last_trade_time": "2026-07-16T09:41:14", "percent_change": 0.0, "prev_day_close": 242.774993896484}, {"option": "GOOGL260918P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1.0, "iv": 1.1556, "open_interest": 1218.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0017, "theta": -0.0018, "rho": -0.0002, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-24T11:30:56", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "GOOGL260918C00120000", "bid": 252.45, "bid_size": 1.0, "ask": 256.1, "ask_size": 1.0, "iv": 1.2306, "open_interest": 61.0, "volume": 2.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0018, "theta": 0.0, "rho": 0.1568, "theo": 254.1407, "change": 18.15, "open": 252.1, "high": 256.0, "low": 252.1, "tick": "up", "last_trade_price": 256.0, "last_trade_time": "2026-08-03T11:44:50", "percent_change": 7.63086, "prev_day_close": 237.849998474121}, {"option": "GOOGL260918P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1.0, "iv": 1.1038, "open_interest": 169.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0018, "theta": -0.0019, "rho": -0.0002, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-30T10:04:04", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GOOGL260918C00125000", "bid": 247.5, "bid_size": 1.0, "ask": 251.15, "ask_size": 1.0, "iv": 1.1846, "open_interest": 52.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.002, "theta": 0.0, "rho": 0.1633, "theo": 249.1701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 217.91, "last_trade_time": "2026-06-25T14:00:29", "percent_change": 0.0, "prev_day_close": 233.0}, {"option": "GOOGL260918P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.0874, "open_interest": 333.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.002, "theta": -0.0019, "rho": -0.0002, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-10T15:49:01", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GOOGL260918C00130000", "bid": 242.45, "bid_size": 1.0, "ask": 246.25, "ask_size": 1.0, "iv": 1.1121, "open_interest": 196.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0021, "theta": 0.0, "rho": 0.1698, "theo": 244.1996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 242.35, "last_trade_time": "2026-07-16T09:41:14", "percent_change": 0.0, "prev_day_close": 227.824996948242}, {"option": "GOOGL260918P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1.0, "iv": 1.3685, "open_interest": 1675.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0021, "theta": -0.002, "rho": -0.0002, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-29T10:02:21", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "GOOGL260918C00135000", "bid": 237.45, "bid_size": 1.0, "ask": 241.2, "ask_size": 1.0, "iv": 1.0698, "open_interest": 58.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0023, "theta": 0.0, "rho": 0.1763, "theo": 239.2293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 193.0, "last_trade_time": "2026-07-28T09:40:41", "percent_change": 0.0, "prev_day_close": 222.849998474121}, {"option": "GOOGL260918P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.0139, "open_interest": 473.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0023, "theta": -0.0021, "rho": -0.0002, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-06-29T09:49:06", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GOOGL260918C00140000", "bid": 232.6, "bid_size": 1.0, "ask": 236.25, "ask_size": 1.0, "iv": 1.0808, "open_interest": 184.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0025, "theta": 0.0, "rho": 0.1828, "theo": 234.2591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 217.73, "last_trade_time": "2026-07-31T15:48:44", "percent_change": 0.0, "prev_day_close": 217.825004577637}, {"option": "GOOGL260918P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.9794, "open_interest": 1067.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0025, "theta": -0.0023, "rho": -0.0003, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-06-24T09:51:53", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GOOGL260918C00145000", "bid": 227.65, "bid_size": 1.0, "ask": 231.35, "ask_size": 1.0, "iv": 1.0616, "open_interest": 76.0, "volume": 1.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0028, "theta": 0.0, "rho": 0.1894, "theo": 229.2892, "change": 10.92, "open": 223.77, "high": 223.77, "low": 223.77, "tick": "up", "last_trade_price": 223.77, "last_trade_time": "2026-08-03T10:21:20", "percent_change": 5.13037, "prev_day_close": 212.850006103516}, {"option": "GOOGL260918P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.9461, "open_interest": 717.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0028, "theta": -0.0024, "rho": -0.0003, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-14T15:44:28", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GOOGL260918C00150000", "bid": 222.55, "bid_size": 1.0, "ask": 226.35, "ask_size": 1.0, "iv": 0.9796, "open_interest": 193.0, "volume": 2.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0031, "theta": 0.0, "rho": 0.1958, "theo": 224.3195, "change": 10.195, "open": 218.27, "high": 218.27, "low": 218.27, "tick": "up", "last_trade_price": 218.27, "last_trade_time": "2026-08-03T10:41:04", "percent_change": 4.89968, "prev_day_close": 208.074996948242}, {"option": "GOOGL260918P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.9504, "open_interest": 1888.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0031, "theta": -0.0026, "rho": -0.0003, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-07-23T12:24:53", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "GOOGL260918C00155000", "bid": 217.65, "bid_size": 1.0, "ask": 221.3, "ask_size": 1.0, "iv": 0.9659, "open_interest": 120.0, "volume": 1.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0034, "theta": 0.0, "rho": 0.2023, "theo": 219.3501, "change": 11.055, "open": 214.03, "high": 214.03, "low": 214.03, "tick": "up", "last_trade_price": 214.03, "last_trade_time": "2026-08-03T10:21:20", "percent_change": 5.44648, "prev_day_close": 202.974998474121}, {"option": "GOOGL260918P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 171.0, "iv": 1.2867, "open_interest": 1324.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0034, "theta": -0.0028, "rho": -0.0004, "theo": 0.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-07-31T12:24:00", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "GOOGL260918C00160000", "bid": 212.7, "bid_size": 1.0, "ask": 216.35, "ask_size": 1.0, "iv": 0.9672, "open_interest": 180.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0038, "theta": 0.0, "rho": 0.2088, "theo": 214.381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 186.41, "last_trade_time": "2026-07-22T15:26:07", "percent_change": 0.0, "prev_day_close": 198.0}, {"option": "GOOGL260918P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.32, "ask_size": 93.0, "iv": 1.1549, "open_interest": 2835.0, "volume": 102.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0038, "theta": -0.0031, "rho": -0.0004, "theo": 0.0242, "change": -0.665, "open": 0.15, "high": 0.52, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:15:44", "percent_change": -98.5185, "prev_day_close": 0.675000011920929}, {"option": "GOOGL260918C00165000", "bid": 207.7, "bid_size": 1.0, "ask": 211.4, "ask_size": 1.0, "iv": 0.8956, "open_interest": 135.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0042, "theta": 0.0, "rho": 0.2153, "theo": 209.4124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 153.97, "last_trade_time": "2026-07-23T10:59:11", "percent_change": 0.0, "prev_day_close": 193.050003051758}, {"option": "GOOGL260918P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 94.0, "iv": 0.9257, "open_interest": 705.0, "volume": 146.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0042, "theta": -0.0033, "rho": -0.0005, "theo": 0.0269, "change": 0.0, "open": 0.15, "high": 0.15, "low": 0.01, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T15:59:23", "percent_change": -3.97364e-06, "prev_day_close": 0.150000005960464}, {"option": "GOOGL260918C00170000", "bid": 202.65, "bid_size": 1.0, "ask": 206.4, "ask_size": 1.0, "iv": 0.862, "open_interest": 1904.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0048, "theta": 0.0, "rho": 0.2218, "theo": 204.4441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 151.4, "last_trade_time": "2026-07-24T15:50:00", "percent_change": 0.0, "prev_day_close": 188.125}, {"option": "GOOGL260918P00170000", "bid": 0.01, "bid_size": 1.0, "ask": 0.76, "ask_size": 126.0, "iv": 1.0002, "open_interest": 5566.0, "volume": 27.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0048, "theta": -0.0036, "rho": -0.0005, "theo": 0.0299, "change": -1.045, "open": 0.15, "high": 0.17, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:54:32", "percent_change": -97.2093, "prev_day_close": 1.07500004768372}, {"option": "GOOGL260918C00175000", "bid": 197.8, "bid_size": 1.0, "ask": 201.45, "ask_size": 1.0, "iv": 0.8652, "open_interest": 188.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0054, "theta": 0.0, "rho": 0.2282, "theo": 199.4763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.5, "last_trade_time": "2026-07-30T15:15:25", "percent_change": 0.0, "prev_day_close": 183.150001525879}, {"option": "GOOGL260918P00175000", "bid": 0.01, "bid_size": 1.0, "ask": 0.39, "ask_size": 96.0, "iv": 0.8892, "open_interest": 2720.0, "volume": 90.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0054, "theta": -0.004, "rho": -0.0006, "theo": 0.0335, "change": -0.35, "open": 0.03, "high": 0.19, "low": 0.01, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T15:31:48", "percent_change": -70.0, "prev_day_close": 0.5}, {"option": "GOOGL260918C00180000", "bid": 192.7, "bid_size": 1.0, "ask": 196.5, "ask_size": 1.0, "iv": 0.7043, "open_interest": 506.0, "volume": 10.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0061, "theta": 0.0, "rho": 0.2347, "theo": 194.5091, "change": 18.125, "open": 196.3, "high": 196.3, "low": 196.3, "tick": "up", "last_trade_price": 196.3, "last_trade_time": "2026-08-03T15:04:24", "percent_change": 10.1726, "prev_day_close": 178.174995422363}, {"option": "GOOGL260918P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.8142, "open_interest": 1478.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0061, "theta": -0.0044, "rho": -0.0007, "theo": 0.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-07-31T15:03:15", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "GOOGL260918C00185000", "bid": 187.85, "bid_size": 1.0, "ask": 191.5, "ask_size": 22.0, "iv": 0.8021, "open_interest": 1279.0, "volume": 42.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0068, "theta": 0.0, "rho": 0.2411, "theo": 189.5426, "change": 14.0, "open": 186.95, "high": 186.95, "low": 186.95, "tick": "up", "last_trade_price": 186.95, "last_trade_time": "2026-08-03T10:07:20", "percent_change": 8.09482, "prev_day_close": 172.950004577637}, {"option": "GOOGL260918P00185000", "bid": 0.01, "bid_size": 1.0, "ask": 0.15, "ask_size": 409.0, "iv": 0.7494, "open_interest": 640.0, "volume": 78.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0068, "theta": -0.0049, "rho": -0.0008, "theo": 0.0423, "change": -0.095, "open": 0.15, "high": 0.17, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:56:11", "percent_change": -70.3704, "prev_day_close": 0.135000005364418}, {"option": "GOOGL260918C00190000", "bid": 182.85, "bid_size": 1.0, "ask": 186.55, "ask_size": 1.0, "iv": 0.7718, "open_interest": 373.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0077, "theta": 0.0, "rho": 0.2475, "theo": 184.5767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.84, "last_trade_time": "2026-07-23T13:04:58", "percent_change": 0.0, "prev_day_close": 167.974998474121}, {"option": "GOOGL260918P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 32.0, "iv": 0.6832, "open_interest": 6546.0, "volume": 12.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0078, "theta": -0.0054, "rho": -0.0009, "theo": 0.0478, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:33:03", "percent_change": -3.35276e-06, "prev_day_close": 0.0500000016763806}, {"option": "GOOGL260918C00195000", "bid": 177.9, "bid_size": 1.0, "ask": 181.7, "ask_size": 2.0, "iv": 0.7424, "open_interest": 582.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0088, "theta": 0.0, "rho": 0.2539, "theo": 179.6117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.02, "last_trade_time": "2026-07-23T14:34:48", "percent_change": 0.0, "prev_day_close": 163.275001525879}, {"option": "GOOGL260918P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 40.0, "iv": 0.6926, "open_interest": 1812.0, "volume": 55.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0088, "theta": -0.0059, "rho": -0.001, "theo": 0.0541, "change": -0.02, "open": 0.05, "high": 0.06, "low": 0.04, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T11:09:27", "percent_change": -25.0, "prev_day_close": 0.0800000028684735}, {"option": "GOOGL260918C00200000", "bid": 172.95, "bid_size": 1.0, "ask": 176.6, "ask_size": 1.0, "iv": 0.7137, "open_interest": 746.0, "volume": 2.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.01, "theta": 0.0, "rho": 0.2603, "theo": 174.6476, "change": 15.9, "open": 174.0, "high": 174.0, "low": 174.0, "tick": "up", "last_trade_price": 174.0, "last_trade_time": "2026-08-03T09:52:18", "percent_change": 10.0569, "prev_day_close": 158.099998474121}, {"option": "GOOGL260918P00200000", "bid": 0.01, "bid_size": 17.0, "ask": 0.14, "ask_size": 53.0, "iv": 0.6673, "open_interest": 2274.0, "volume": 155.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.01, "theta": -0.0066, "rho": -0.0012, "theo": 0.0614, "change": -0.015, "open": 0.14, "high": 0.14, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:27:46", "percent_change": -23.0769, "prev_day_close": 0.0649999985471368}, {"option": "GOOGL260918C00210000", "bid": 163.05, "bid_size": 1.0, "ask": 166.7, "ask_size": 1.0, "iv": 0.6838, "open_interest": 700.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0001, "vega": 0.0128, "theta": 0.0, "rho": 0.273, "theo": 164.7226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 147.0, "last_trade_time": "2026-07-31T14:21:30", "percent_change": 0.0, "prev_day_close": 148.174995422363}, {"option": "GOOGL260918P00210000", "bid": 0.01, "bid_size": 24.0, "ask": 0.38, "ask_size": 21.0, "iv": 0.6893, "open_interest": 3338.0, "volume": 15.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0128, "theta": -0.0081, "rho": -0.0015, "theo": 0.0792, "change": -0.015, "open": 0.16, "high": 0.16, "low": 0.05, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T14:13:56", "percent_change": -14.2857, "prev_day_close": 0.10499999858439}, {"option": "GOOGL260918C00215000", "bid": 157.9, "bid_size": 1.0, "ask": 161.75, "ask_size": 1.0, "iv": 0.6318, "open_interest": 150.0, "volume": 1.0, "delta": 0.9966, "gamma": 0.0001, "vega": 0.0145, "theta": 0.0, "rho": 0.2793, "theo": 159.7621, "change": 16.795, "open": 160.22, "high": 160.22, "low": 160.22, "tick": "up", "last_trade_price": 160.22, "last_trade_time": "2026-08-03T14:14:07", "percent_change": 11.71, "prev_day_close": 143.425003051758}, {"option": "GOOGL260918P00215000", "bid": 0.02, "bid_size": 54.0, "ask": 0.28, "ask_size": 259.0, "iv": 0.6432, "open_interest": 1422.0, "volume": 11.0, "delta": -0.0036, "gamma": 0.0001, "vega": 0.0146, "theta": -0.009, "rho": -0.0018, "theo": 0.09, "change": -0.015, "open": 0.09, "high": 0.18, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T14:05:03", "percent_change": -17.6471, "prev_day_close": 0.0850000027567148}, {"option": "GOOGL260918C00220000", "bid": 153.05, "bid_size": 1.0, "ask": 156.85, "ask_size": 1.0, "iv": 0.6189, "open_interest": 841.0, "volume": 1.0, "delta": 0.9961, "gamma": 0.0001, "vega": 0.0165, "theta": 0.0, "rho": 0.2856, "theo": 154.8031, "change": 7.195, "open": 145.42, "high": 145.42, "low": 145.42, "tick": "up", "last_trade_price": 145.42, "last_trade_time": "2026-08-03T09:30:05", "percent_change": 5.20528, "prev_day_close": 138.224998474121}, {"option": "GOOGL260918P00220000", "bid": 0.08, "bid_size": 20.0, "ask": 0.12, "ask_size": 27.0, "iv": 0.591, "open_interest": 3940.0, "volume": 10.0, "delta": -0.0042, "gamma": 0.0002, "vega": 0.0166, "theta": -0.01, "rho": -0.002, "theo": 0.1024, "change": 0.0, "open": 0.11, "high": 0.11, "low": 0.09, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:05:28", "percent_change": 2.23517e-06, "prev_day_close": 0.0999999977648258}, {"option": "GOOGL260918C00230000", "bid": 143.2, "bid_size": 1.0, "ask": 146.9, "ask_size": 1.0, "iv": 0.5795, "open_interest": 838.0, "volume": 2.0, "delta": 0.9947, "gamma": 0.0002, "vega": 0.0212, "theta": 0.0, "rho": 0.2979, "theo": 144.8908, "change": 10.335, "open": 135.51, "high": 138.71, "low": 135.51, "tick": "up", "last_trade_price": 138.71, "last_trade_time": "2026-08-03T10:37:58", "percent_change": 8.05063, "prev_day_close": 128.375}, {"option": "GOOGL260918P00230000", "bid": 0.07, "bid_size": 71.0, "ask": 0.23, "ask_size": 144.0, "iv": 0.5716, "open_interest": 3520.0, "volume": 6.0, "delta": -0.0055, "gamma": 0.0002, "vega": 0.0213, "theta": -0.0122, "rho": -0.0027, "theo": 0.1329, "change": -0.025, "open": 0.21, "high": 0.21, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T15:02:21", "percent_change": -17.2414, "prev_day_close": 0.145000003278255}, {"option": "GOOGL260918C00235000", "bid": 138.2, "bid_size": 1.0, "ask": 142.0, "ask_size": 3.0, "iv": 0.5736, "open_interest": 315.0, "volume": 1.0, "delta": 0.9939, "gamma": 0.0002, "vega": 0.0241, "theta": 0.0, "rho": 0.304, "theo": 139.9381, "change": 14.815, "open": 138.39, "high": 138.39, "low": 138.39, "tick": "up", "last_trade_price": 138.39, "last_trade_time": "2026-08-03T10:05:28", "percent_change": 11.9887, "prev_day_close": 123.575000762939}, {"option": "GOOGL260918P00235000", "bid": 0.11, "bid_size": 73.0, "ask": 0.2, "ask_size": 165.0, "iv": 0.5509, "open_interest": 1170.0, "volume": 8.0, "delta": -0.0064, "gamma": 0.0002, "vega": 0.0243, "theta": -0.0135, "rho": -0.0031, "theo": 0.1516, "change": -0.04, "open": 0.26, "high": 0.26, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T10:58:08", "percent_change": -23.5294, "prev_day_close": 0.170000001788139}, {"option": "GOOGL260918C00240000", "bid": 133.2, "bid_size": 1.0, "ask": 136.85, "ask_size": 1.0, "iv": 0.5491, "open_interest": 859.0, "volume": 2.0, "delta": 0.9929, "gamma": 0.0003, "vega": 0.0274, "theta": 0.0, "rho": 0.3101, "theo": 134.9881, "change": 17.525, "open": 128.76, "high": 136.0, "low": 128.76, "tick": "up", "last_trade_price": 136.0, "last_trade_time": "2026-08-03T11:42:36", "percent_change": 14.7922, "prev_day_close": 118.474998474121}, {"option": "GOOGL260918P00240000", "bid": 0.15, "bid_size": 1.0, "ask": 0.21, "ask_size": 50.0, "iv": 0.5382, "open_interest": 3708.0, "volume": 7.0, "delta": -0.0074, "gamma": 0.0003, "vega": 0.0276, "theta": -0.015, "rho": -0.0035, "theo": 0.1732, "change": -0.045, "open": 0.29, "high": 0.29, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T14:33:31", "percent_change": -23.0769, "prev_day_close": 0.195000000298023}, {"option": "GOOGL260918C00245000", "bid": 128.3, "bid_size": 1.0, "ask": 132.1, "ask_size": 1.0, "iv": 0.5403, "open_interest": 107.0, "volume": 3.0, "delta": 0.9918, "gamma": 0.0003, "vega": 0.0311, "theta": 0.0, "rho": 0.316, "theo": 130.0416, "change": 18.23, "open": 128.33, "high": 131.78, "low": 128.33, "tick": "up", "last_trade_price": 131.78, "last_trade_time": "2026-08-03T15:01:19", "percent_change": 16.0546, "prev_day_close": 113.549999237061}, {"option": "GOOGL260918P00245000", "bid": 0.16, "bid_size": 42.0, "ask": 0.21, "ask_size": 69.0, "iv": 0.5175, "open_interest": 2619.0, "volume": 7.0, "delta": -0.0085, "gamma": 0.0003, "vega": 0.0312, "theta": -0.0167, "rho": -0.0041, "theo": 0.1982, "change": -0.065, "open": 0.3, "high": 0.3, "low": 0.16, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T15:17:28", "percent_change": -23.6364, "prev_day_close": 0.274999998509884}, {"option": "GOOGL260918C00250000", "bid": 124.25, "bid_size": 18.0, "ask": 126.95, "ask_size": 3.0, "iv": 0.6057, "open_interest": 2147.0, "volume": 21.0, "delta": 0.9904, "gamma": 0.0004, "vega": 0.0353, "theta": 0.0, "rho": 0.3219, "theo": 125.0991, "change": 16.965, "open": 121.75, "high": 125.54, "low": 121.75, "tick": "up", "last_trade_price": 125.54, "last_trade_time": "2026-08-03T15:55:59", "percent_change": 15.6251, "prev_day_close": 108.575000762939}, {"option": "GOOGL260918P00250000", "bid": 0.14, "bid_size": 74.0, "ask": 0.25, "ask_size": 127.0, "iv": 0.4987, "open_interest": 6259.0, "volume": 32.0, "delta": -0.0098, "gamma": 0.0004, "vega": 0.0355, "theta": -0.0185, "rho": -0.0047, "theo": 0.2271, "change": -0.05, "open": 0.31, "high": 0.31, "low": 0.19, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T15:47:12", "percent_change": -17.2414, "prev_day_close": 0.28999999910593}, {"option": "GOOGL260918C00255000", "bid": 118.2, "bid_size": 1.0, "ask": 122.15, "ask_size": 1.0, "iv": 0.486, "open_interest": 435.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0004, "vega": 0.0402, "theta": -0.0009, "rho": 0.3276, "theo": 120.1613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.64, "last_trade_time": "2026-07-31T15:38:11", "percent_change": 0.0, "prev_day_close": 103.650001525879}, {"option": "GOOGL260918P00255000", "bid": 0.22, "bid_size": 50.0, "ask": 0.28, "ask_size": 157.0, "iv": 0.4932, "open_interest": 2123.0, "volume": 28.0, "delta": -0.0114, "gamma": 0.0004, "vega": 0.0404, "theta": -0.0205, "rho": -0.0054, "theo": 0.2603, "change": -0.075, "open": 0.37, "high": 0.37, "low": 0.23, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T15:34:42", "percent_change": -23.0769, "prev_day_close": 0.325000002980232}, {"option": "GOOGL260918C00260000", "bid": 113.4, "bid_size": 2.0, "ask": 117.1, "ask_size": 1.0, "iv": 0.4878, "open_interest": 1746.0, "volume": 45.0, "delta": 0.9871, "gamma": 0.0005, "vega": 0.0458, "theta": -0.004, "rho": 0.3332, "theo": 115.2293, "change": 17.595, "open": 112.5, "high": 116.37, "low": 112.5, "tick": "no_change", "last_trade_price": 116.37, "last_trade_time": "2026-08-03T13:57:45", "percent_change": 17.8132, "prev_day_close": 98.7750015258789}, {"option": "GOOGL260918P00260000", "bid": 0.22, "bid_size": 62.0, "ask": 0.33, "ask_size": 47.0, "iv": 0.4773, "open_interest": 4428.0, "volume": 30.0, "delta": -0.0132, "gamma": 0.0005, "vega": 0.0459, "theta": -0.0228, "rho": -0.0063, "theo": 0.3, "change": -0.08, "open": 0.36, "high": 0.42, "low": 0.2, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-08-03T14:19:49", "percent_change": -20.5128, "prev_day_close": 0.390000000596046}, {"option": "GOOGL260918C00265000", "bid": 108.55, "bid_size": 1.0, "ask": 112.35, "ask_size": 1.0, "iv": 0.4841, "open_interest": 86.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0006, "vega": 0.0521, "theta": -0.0073, "rho": 0.3387, "theo": 110.3045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.38, "last_trade_time": "2026-07-31T11:44:33", "percent_change": 0.0, "prev_day_close": 93.75}, {"option": "GOOGL260918P00265000", "bid": 0.33, "bid_size": 45.0, "ask": 0.57, "ask_size": 185.0, "iv": 0.4892, "open_interest": 1740.0, "volume": 287.0, "delta": -0.0154, "gamma": 0.0006, "vega": 0.0524, "theta": -0.0254, "rho": -0.0074, "theo": 0.3476, "change": -0.155, "open": 0.55, "high": 0.55, "low": 0.29, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-08-03T13:08:46", "percent_change": -33.3333, "prev_day_close": 0.465000003576279}, {"option": "GOOGL260918C00270000", "bid": 103.65, "bid_size": 19.0, "ask": 107.1, "ask_size": 16.0, "iv": 0.4563, "open_interest": 1717.0, "volume": 6.0, "delta": 0.9824, "gamma": 0.0007, "vega": 0.0595, "theta": -0.011, "rho": 0.3439, "theo": 105.3883, "change": 17.915, "open": 98.11, "high": 107.53, "low": 98.11, "tick": "down", "last_trade_price": 106.79, "last_trade_time": "2026-08-03T13:57:22", "percent_change": 20.1575, "prev_day_close": 88.875}, {"option": "GOOGL260918P00270000", "bid": 0.39, "bid_size": 22.0, "ask": 0.56, "ask_size": 171.0, "iv": 0.4702, "open_interest": 6103.0, "volume": 29.0, "delta": -0.018, "gamma": 0.0007, "vega": 0.0601, "theta": -0.0283, "rho": -0.0086, "theo": 0.4033, "change": -0.165, "open": 0.5, "high": 0.52, "low": 0.35, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T15:02:50", "percent_change": -29.2035, "prev_day_close": 0.564999997615814}, {"option": "GOOGL260918C00275000", "bid": 98.7, "bid_size": 1.0, "ask": 102.45, "ask_size": 11.0, "iv": 0.4794, "open_interest": 298.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0008, "vega": 0.0681, "theta": -0.0151, "rho": 0.3489, "theo": 100.483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.57, "last_trade_time": "2026-07-31T15:36:43", "percent_change": 0.0, "prev_day_close": 84.0}, {"option": "GOOGL260918P00275000", "bid": 0.43, "bid_size": 65.0, "ask": 0.54, "ask_size": 164.0, "iv": 0.449, "open_interest": 4768.0, "volume": 306.0, "delta": -0.0211, "gamma": 0.0008, "vega": 0.0684, "theta": -0.0316, "rho": -0.0101, "theo": 0.4701, "change": -0.225, "open": 0.59, "high": 0.75, "low": 0.44, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-08-03T15:39:49", "percent_change": -32.8467, "prev_day_close": 0.685000002384186}, {"option": "GOOGL260918C00280000", "bid": 94.35, "bid_size": 21.0, "ask": 97.35, "ask_size": 22.0, "iv": 0.4664, "open_interest": 1203.0, "volume": 22.0, "delta": 0.9757, "gamma": 0.001, "vega": 0.0778, "theta": -0.0196, "rho": 0.3535, "theo": 95.5912, "change": 16.84, "open": 96.15, "high": 96.15, "low": 96.04, "tick": "down", "last_trade_price": 96.04, "last_trade_time": "2026-08-03T15:55:59", "percent_change": 21.2626, "prev_day_close": 79.2000007629394}, {"option": "GOOGL260918P00280000", "bid": 0.52, "bid_size": 48.0, "ask": 0.69, "ask_size": 198.0, "iv": 0.443, "open_interest": 10760.0, "volume": 112.0, "delta": -0.0247, "gamma": 0.001, "vega": 0.0781, "theta": -0.0353, "rho": -0.0118, "theo": 0.5485, "change": -0.265, "open": 0.6, "high": 0.67, "low": 0.5, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-08-03T15:48:22", "percent_change": -32.1212, "prev_day_close": 0.824999988079071}, {"option": "GOOGL260918C00285000", "bid": 88.95, "bid_size": 38.0, "ask": 92.45, "ask_size": 26.0, "iv": 0.423, "open_interest": 348.0, "volume": 2.0, "delta": 0.9713, "gamma": 0.0012, "vega": 0.0893, "theta": -0.0246, "rho": 0.3578, "theo": 90.7163, "change": 11.475, "open": 87.93, "high": 87.93, "low": 86.0, "tick": "down", "last_trade_price": 86.0, "last_trade_time": "2026-08-03T10:23:58", "percent_change": 15.3975, "prev_day_close": 74.5250015258789}, {"option": "GOOGL260918P00285000", "bid": 0.63, "bid_size": 34.0, "ask": 0.7, "ask_size": 32.0, "iv": 0.4271, "open_interest": 3853.0, "volume": 60.0, "delta": -0.0291, "gamma": 0.0012, "vega": 0.0898, "theta": -0.0396, "rho": -0.0138, "theo": 0.6458, "change": -0.325, "open": 0.78, "high": 0.84, "low": 0.6, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-08-03T15:56:25", "percent_change": -32.3383, "prev_day_close": 1.00499996542931}, {"option": "GOOGL260918C00290000", "bid": 84.3, "bid_size": 45.0, "ask": 87.6, "ask_size": 46.0, "iv": 0.4232, "open_interest": 1805.0, "volume": 5.0, "delta": 0.966, "gamma": 0.0014, "vega": 0.1025, "theta": -0.0303, "rho": 0.3616, "theo": 85.8628, "change": 18.4, "open": 82.1, "high": 88.0, "low": 82.1, "tick": "up", "last_trade_price": 88.0, "last_trade_time": "2026-08-03T11:46:26", "percent_change": 26.4368, "prev_day_close": 69.6000022888184}, {"option": "GOOGL260918P00290000", "bid": 0.74, "bid_size": 73.0, "ask": 0.86, "ask_size": 155.0, "iv": 0.4182, "open_interest": 4010.0, "volume": 139.0, "delta": -0.0344, "gamma": 0.0014, "vega": 0.1028, "theta": -0.0444, "rho": -0.0164, "theo": 0.7644, "change": -0.425, "open": 1.04, "high": 1.04, "low": 0.73, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-08-03T15:53:26", "percent_change": -34.9794, "prev_day_close": 1.21499997377396}, {"option": "GOOGL260918C00295000", "bid": 79.25, "bid_size": 11.0, "ask": 82.8, "ask_size": 21.0, "iv": 0.4017, "open_interest": 478.0, "volume": 0.0, "delta": 0.9596, "gamma": 0.0016, "vega": 0.1177, "theta": -0.0366, "rho": 0.3649, "theo": 81.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.28, "last_trade_time": "2026-07-31T10:19:18", "percent_change": 0.0, "prev_day_close": 65.1749992370606}, {"option": "GOOGL260918P00295000", "bid": 0.89, "bid_size": 37.0, "ask": 1.05, "ask_size": 97.0, "iv": 0.41, "open_interest": 3430.0, "volume": 148.0, "delta": -0.041, "gamma": 0.0016, "vega": 0.119, "theta": -0.0501, "rho": -0.0195, "theo": 0.9127, "change": -0.565, "open": 1.17, "high": 1.17, "low": 0.86, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-08-03T15:57:05", "percent_change": -37.2937, "prev_day_close": 1.51500004529953}, {"option": "GOOGL260918C00300000", "bid": 75.75, "bid_size": 28.0, "ask": 77.45, "ask_size": 41.0, "iv": 0.4209, "open_interest": 2995.0, "volume": 58.0, "delta": 0.9519, "gamma": 0.0019, "vega": 0.1354, "theta": -0.0438, "rho": 0.3674, "theo": 76.2439, "change": 16.125, "open": 66.64, "high": 78.57, "low": 66.64, "tick": "down", "last_trade_price": 76.8, "last_trade_time": "2026-08-03T15:44:10", "percent_change": 26.576, "prev_day_close": 60.6749992370606}, {"option": "GOOGL260918P00300000", "bid": 1.06, "bid_size": 73.0, "ask": 1.21, "ask_size": 115.0, "iv": 0.3991, "open_interest": 11565.0, "volume": 2271.0, "delta": -0.0486, "gamma": 0.0019, "vega": 0.1358, "theta": -0.0564, "rho": -0.0231, "theo": 1.0906, "change": -0.785, "open": 1.28, "high": 1.43, "low": 1.03, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-08-03T15:54:21", "percent_change": -41.6446, "prev_day_close": 1.8850000500679}, {"option": "GOOGL260918C00305000", "bid": 71.0, "bid_size": 19.0, "ask": 72.7, "ask_size": 26.0, "iv": 0.4094, "open_interest": 1405.0, "volume": 1.0, "delta": 0.9426, "gamma": 0.0022, "vega": 0.1555, "theta": -0.0518, "rho": 0.3691, "theo": 71.4944, "change": 16.175, "open": 72.0, "high": 72.0, "low": 72.0, "tick": "up", "last_trade_price": 72.0, "last_trade_time": "2026-08-03T13:59:18", "percent_change": 28.9745, "prev_day_close": 55.8250007629394}, {"option": "GOOGL260918P00305000", "bid": 1.26, "bid_size": 83.0, "ask": 1.41, "ask_size": 105.0, "iv": 0.3887, "open_interest": 2648.0, "volume": 203.0, "delta": -0.058, "gamma": 0.0022, "vega": 0.1569, "theta": -0.0636, "rho": -0.0276, "theo": 1.3136, "change": -0.965, "open": 1.64, "high": 1.8, "low": 1.23, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-08-03T15:59:18", "percent_change": -41.5054, "prev_day_close": 2.32500004768372}, {"option": "GOOGL260918C00310000", "bid": 66.1, "bid_size": 23.0, "ask": 67.55, "ask_size": 29.0, "iv": 0.3811, "open_interest": 1078.0, "volume": 11.0, "delta": 0.9314, "gamma": 0.0026, "vega": 0.1786, "theta": -0.0607, "rho": 0.3698, "theo": 66.7983, "change": 16.33, "open": 58.77, "high": 67.78, "low": 58.77, "tick": "up", "last_trade_price": 67.78, "last_trade_time": "2026-08-03T13:15:53", "percent_change": 31.7396, "prev_day_close": 51.4499988555908}, {"option": "GOOGL260918P00310000", "bid": 1.53, "bid_size": 54.0, "ask": 1.66, "ask_size": 63.0, "iv": 0.3793, "open_interest": 16522.0, "volume": 508.0, "delta": -0.0696, "gamma": 0.0026, "vega": 0.1795, "theta": -0.072, "rho": -0.033, "theo": 1.5972, "change": -1.235, "open": 2.09, "high": 2.11, "low": 1.48, "tick": "up", "last_trade_price": 1.59, "last_trade_time": "2026-08-03T15:49:56", "percent_change": -43.7168, "prev_day_close": 2.82500004768372}, {"option": "GOOGL260918C00315000", "bid": 61.3, "bid_size": 60.0, "ask": 62.75, "ask_size": 32.0, "iv": 0.3652, "open_interest": 1380.0, "volume": 88.0, "delta": 0.9178, "gamma": 0.0031, "vega": 0.2042, "theta": -0.0705, "rho": 0.3693, "theo": 62.1689, "change": 16.9, "open": 61.5, "high": 65.02, "low": 57.73, "tick": "up", "last_trade_price": 64.3, "last_trade_time": "2026-08-03T13:02:05", "percent_change": 35.654, "prev_day_close": 47.3999996185303}, {"option": "GOOGL260918P00315000", "bid": 1.9, "bid_size": 59.0, "ask": 2.0, "ask_size": 53.0, "iv": 0.3728, "open_interest": 2806.0, "volume": 1011.0, "delta": -0.0833, "gamma": 0.0031, "vega": 0.2067, "theta": -0.0811, "rho": -0.0394, "theo": 1.9425, "change": -1.54, "open": 2.39, "high": 3.05, "low": 1.78, "tick": "no_change", "last_trade_price": 1.96, "last_trade_time": "2026-08-03T15:57:17", "percent_change": -44.0, "prev_day_close": 3.5}, {"option": "GOOGL260918C00320000", "bid": 57.15, "bid_size": 34.0, "ask": 58.15, "ask_size": 23.0, "iv": 0.3664, "open_interest": 3440.0, "volume": 158.0, "delta": 0.9018, "gamma": 0.0036, "vega": 0.233, "theta": -0.0813, "rho": 0.3674, "theo": 57.6205, "change": 14.72, "open": 49.2, "high": 60.0, "low": 48.65, "tick": "no_change", "last_trade_price": 57.87, "last_trade_time": "2026-08-03T15:56:21", "percent_change": 34.1136, "prev_day_close": 43.1500015258789}, {"option": "GOOGL260918P00320000", "bid": 2.28, "bid_size": 73.0, "ask": 2.43, "ask_size": 72.0, "iv": 0.3659, "open_interest": 6597.0, "volume": 1347.0, "delta": -0.0992, "gamma": 0.0036, "vega": 0.2338, "theta": -0.0911, "rho": -0.0469, "theo": 2.3628, "change": -1.95, "open": 3.0, "high": 3.5, "low": 2.18, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-08-03T15:59:52", "percent_change": -45.3488, "prev_day_close": 4.29999995231628}, {"option": "GOOGL260918C00325000", "bid": 52.7, "bid_size": 14.0, "ask": 53.65, "ask_size": 22.0, "iv": 0.3608, "open_interest": 2490.0, "volume": 104.0, "delta": 0.8828, "gamma": 0.0041, "vega": 0.2639, "theta": -0.0929, "rho": 0.364, "theo": 53.1703, "change": 14.38, "open": 45.1, "high": 55.0, "low": 44.25, "tick": "no_change", "last_trade_price": 53.78, "last_trade_time": "2026-08-03T15:34:19", "percent_change": 36.4975, "prev_day_close": 39.3999996185303}, {"option": "GOOGL260918P00325000", "bid": 2.82, "bid_size": 16.0, "ask": 2.98, "ask_size": 107.0, "iv": 0.361, "open_interest": 4965.0, "volume": 569.0, "delta": -0.1184, "gamma": 0.0041, "vega": 0.2659, "theta": -0.102, "rho": -0.0555, "theo": 2.8884, "change": -2.35, "open": 3.7, "high": 4.04, "low": 2.69, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-08-03T15:59:30", "percent_change": -44.7619, "prev_day_close": 5.25}, {"option": "GOOGL260918C00330000", "bid": 48.3, "bid_size": 12.0, "ask": 49.3, "ask_size": 30.0, "iv": 0.3544, "open_interest": 2784.0, "volume": 134.0, "delta": 0.8607, "gamma": 0.0047, "vega": 0.2972, "theta": -0.1052, "rho": 0.3588, "theo": 48.8363, "change": 13.75, "open": 39.55, "high": 50.67, "low": 39.55, "tick": "no_change", "last_trade_price": 49.2, "last_trade_time": "2026-08-03T15:50:05", "percent_change": 38.787, "prev_day_close": 35.4499988555908}, {"option": "GOOGL260918P00330000", "bid": 3.45, "bid_size": 30.0, "ask": 3.65, "ask_size": 125.0, "iv": 0.3563, "open_interest": 5735.0, "volume": 579.0, "delta": -0.1407, "gamma": 0.0047, "vega": 0.2985, "theta": -0.1136, "rho": -0.0661, "theo": 3.5309, "change": -2.775, "open": 6.3, "high": 6.3, "low": 3.25, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-08-03T15:57:44", "percent_change": -43.8735, "prev_day_close": 6.32499980926514}, {"option": "GOOGL260918C00335000", "bid": 44.15, "bid_size": 22.0, "ask": 45.2, "ask_size": 40.0, "iv": 0.3525, "open_interest": 1574.0, "volume": 77.0, "delta": 0.8352, "gamma": 0.0053, "vega": 0.3316, "theta": -0.1179, "rho": 0.3519, "theo": 44.6375, "change": 12.6, "open": 36.25, "high": 47.49, "low": 36.25, "tick": "down", "last_trade_price": 44.15, "last_trade_time": "2026-08-03T14:21:01", "percent_change": 39.9366, "prev_day_close": 31.5500001907349}, {"option": "GOOGL260918P00335000", "bid": 4.15, "bid_size": 13.0, "ask": 4.45, "ask_size": 43.0, "iv": 0.351, "open_interest": 2285.0, "volume": 334.0, "delta": -0.1664, "gamma": 0.0054, "vega": 0.3329, "theta": -0.1257, "rho": -0.0775, "theo": 4.3118, "change": -3.33, "open": 7.0, "high": 7.0, "low": 4.0, "tick": "down", "last_trade_price": 4.32, "last_trade_time": "2026-08-03T15:57:40", "percent_change": -43.5294, "prev_day_close": 7.65000009536743}, {"option": "GOOGL260918C00340000", "bid": 40.1, "bid_size": 42.0, "ask": 40.7, "ask_size": 11.0, "iv": 0.3423, "open_interest": 4296.0, "volume": 251.0, "delta": 0.8064, "gamma": 0.0059, "vega": 0.3664, "theta": -0.1307, "rho": 0.343, "theo": 40.594, "change": 12.485, "open": 34.53, "high": 43.06, "low": 34.53, "tick": "up", "last_trade_price": 40.41, "last_trade_time": "2026-08-03T15:58:07", "percent_change": 44.709, "prev_day_close": 27.9250001907349}, {"option": "GOOGL260918P00340000", "bid": 5.1, "bid_size": 23.0, "ask": 5.4, "ask_size": 133.0, "iv": 0.3477, "open_interest": 4983.0, "volume": 914.0, "delta": -0.1956, "gamma": 0.006, "vega": 0.3686, "theta": -0.1378, "rho": -0.0908, "theo": 5.2465, "change": -3.88, "open": 7.0, "high": 7.03, "low": 4.9, "tick": "up", "last_trade_price": 5.22, "last_trade_time": "2026-08-03T15:57:39", "percent_change": -42.6374, "prev_day_close": 9.09999990463257}, {"option": "GOOGL260918C00345000", "bid": 35.6, "bid_size": 60.0, "ask": 37.0, "ask_size": 21.0, "iv": 0.3337, "open_interest": 1321.0, "volume": 146.0, "delta": 0.7742, "gamma": 0.0066, "vega": 0.4006, "theta": -0.1431, "rho": 0.3322, "theo": 36.7236, "change": 12.825, "open": 29.0, "high": 38.93, "low": 28.97, "tick": "no_change", "last_trade_price": 37.55, "last_trade_time": "2026-08-03T15:51:58", "percent_change": 51.8706, "prev_day_close": 24.7250003814697}, {"option": "GOOGL260918P00345000", "bid": 6.25, "bid_size": 13.0, "ask": 6.55, "ask_size": 112.0, "iv": 0.3455, "open_interest": 2421.0, "volume": 484.0, "delta": -0.2281, "gamma": 0.0066, "vega": 0.4019, "theta": -0.1497, "rho": -0.1057, "theo": 6.3589, "change": -4.55, "open": 8.13, "high": 8.13, "low": 5.9, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-08-03T15:57:40", "percent_change": -41.9355, "prev_day_close": 10.8499999046326}, {"option": "GOOGL260918C00350000", "bid": 32.25, "bid_size": 81.0, "ask": 33.75, "ask_size": 51.0, "iv": 0.3407, "open_interest": 11981.0, "volume": 1165.0, "delta": 0.7388, "gamma": 0.0072, "vega": 0.4326, "theta": -0.1549, "rho": 0.3197, "theo": 33.0446, "change": 11.175, "open": 26.5, "high": 35.0, "low": 25.05, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-08-03T15:58:12", "percent_change": 51.2028, "prev_day_close": 21.8249998092651}, {"option": "GOOGL260918P00350000", "bid": 7.5, "bid_size": 20.0, "ask": 7.85, "ask_size": 85.0, "iv": 0.342, "open_interest": 3817.0, "volume": 880.0, "delta": -0.2639, "gamma": 0.0072, "vega": 0.4347, "theta": -0.1608, "rho": -0.1209, "theo": 7.6652, "change": -5.125, "open": 9.55, "high": 10.11, "low": 7.18, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-08-03T15:57:40", "percent_change": -40.1174, "prev_day_close": 12.7750000953674}, {"option": "GOOGL260918C00355000", "bid": 29.15, "bid_size": 22.0, "ask": 30.0, "ask_size": 14.0, "iv": 0.3396, "open_interest": 2139.0, "volume": 419.0, "delta": 0.7006, "gamma": 0.0077, "vega": 0.4618, "theta": -0.1654, "rho": 0.3053, "theo": 29.5719, "change": 10.5, "open": 23.9, "high": 31.47, "low": 22.05, "tick": "down", "last_trade_price": 29.6, "last_trade_time": "2026-08-03T15:59:18", "percent_change": 54.9738, "prev_day_close": 19.0999994277954}, {"option": "GOOGL260918P00355000", "bid": 8.9, "bid_size": 38.0, "ask": 9.4, "ask_size": 79.0, "iv": 0.3389, "open_interest": 1765.0, "volume": 819.0, "delta": -0.3026, "gamma": 0.0078, "vega": 0.4633, "theta": -0.1708, "rho": -0.1373, "theo": 9.1771, "change": -5.965, "open": 12.1, "high": 12.15, "low": 8.63, "tick": "up", "last_trade_price": 9.06, "last_trade_time": "2026-08-03T15:43:43", "percent_change": -39.7005, "prev_day_close": 15.0250000953674}, {"option": "GOOGL260918C00360000", "bid": 26.0, "bid_size": 25.0, "ask": 26.6, "ask_size": 15.0, "iv": 0.3373, "open_interest": 6834.0, "volume": 951.0, "delta": 0.66, "gamma": 0.0081, "vega": 0.4867, "theta": -0.1744, "rho": 0.2896, "theo": 26.3172, "change": 9.675, "open": 19.65, "high": 28.4, "low": 19.15, "tick": "down", "last_trade_price": 26.3, "last_trade_time": "2026-08-03T15:59:54", "percent_change": 58.1955, "prev_day_close": 16.625}, {"option": "GOOGL260918P00360000", "bid": 10.8, "bid_size": 25.0, "ask": 11.25, "ask_size": 32.0, "iv": 0.3399, "open_interest": 2066.0, "volume": 710.0, "delta": -0.3437, "gamma": 0.0083, "vega": 0.4876, "theta": -0.1792, "rho": -0.1556, "theo": 10.9133, "change": -6.43, "open": 13.68, "high": 13.8, "low": 10.19, "tick": "no_change", "last_trade_price": 11.02, "last_trade_time": "2026-08-03T15:59:44", "percent_change": -36.8481, "prev_day_close": 17.4499998092651}, {"option": "GOOGL260918C00365000", "bid": 22.8, "bid_size": 33.0, "ask": 23.6, "ask_size": 36.0, "iv": 0.3343, "open_interest": 1947.0, "volume": 340.0, "delta": 0.6176, "gamma": 0.0085, "vega": 0.5064, "theta": -0.1815, "rho": 0.2727, "theo": 23.2908, "change": 8.95, "open": 17.65, "high": 25.15, "low": 17.15, "tick": "down", "last_trade_price": 23.2, "last_trade_time": "2026-08-03T15:58:26", "percent_change": 62.807, "prev_day_close": 14.25}, {"option": "GOOGL260918P00365000", "bid": 12.3, "bid_size": 68.0, "ask": 13.2, "ask_size": 87.0, "iv": 0.3336, "open_interest": 1088.0, "volume": 313.0, "delta": -0.3868, "gamma": 0.0086, "vega": 0.5077, "theta": -0.1857, "rho": -0.1723, "theo": 12.8791, "change": -7.225, "open": 15.47, "high": 15.75, "low": 12.15, "tick": "up", "last_trade_price": 12.95, "last_trade_time": "2026-08-03T15:49:29", "percent_change": -35.8116, "prev_day_close": 20.1750001907349}, {"option": "GOOGL260918C00370000", "bid": 20.15, "bid_size": 72.0, "ask": 20.8, "ask_size": 29.0, "iv": 0.3344, "open_interest": 6582.0, "volume": 1859.0, "delta": 0.5738, "gamma": 0.0088, "vega": 0.5203, "theta": -0.1864, "rho": 0.2547, "theo": 20.4974, "change": 8.185, "open": 15.6, "high": 22.5, "low": 14.75, "tick": "down", "last_trade_price": 20.46, "last_trade_time": "2026-08-03T15:58:10", "percent_change": 66.6802, "prev_day_close": 12.2750000953674}, {"option": "GOOGL260918P00370000", "bid": 14.95, "bid_size": 52.0, "ask": 15.45, "ask_size": 54.0, "iv": 0.3372, "open_interest": 1146.0, "volume": 916.0, "delta": -0.4312, "gamma": 0.0089, "vega": 0.5204, "theta": -0.1902, "rho": -0.189, "theo": 15.0798, "change": -7.925, "open": 18.1, "high": 18.1, "low": 14.14, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-08-03T15:59:44", "percent_change": -34.2703, "prev_day_close": 23.125}, {"option": "GOOGL260918C00375000", "bid": 17.65, "bid_size": 13.0, "ask": 18.2, "ask_size": 12.0, "iv": 0.3336, "open_interest": 5817.0, "volume": 1375.0, "delta": 0.5294, "gamma": 0.009, "vega": 0.5278, "theta": -0.1891, "rho": 0.2362, "theo": 17.939, "change": 7.525, "open": 13.2, "high": 20.0, "low": 12.62, "tick": "down", "last_trade_price": 17.95, "last_trade_time": "2026-08-03T15:59:05", "percent_change": 72.1823, "prev_day_close": 10.4249997138977}, {"option": "GOOGL260918P00375000", "bid": 17.35, "bid_size": 16.0, "ask": 17.75, "ask_size": 12.0, "iv": 0.3344, "open_interest": 681.0, "volume": 313.0, "delta": -0.4764, "gamma": 0.0091, "vega": 0.5273, "theta": -0.1923, "rho": -0.2071, "theo": 17.5236, "change": -8.725, "open": 21.23, "high": 22.0, "low": 16.6, "tick": "no_change", "last_trade_price": 17.3, "last_trade_time": "2026-08-03T15:53:26", "percent_change": -33.5255, "prev_day_close": 26.0250005722046}, {"option": "GOOGL260918C00380000", "bid": 15.3, "bid_size": 43.0, "ask": 15.85, "ask_size": 20.0, "iv": 0.3323, "open_interest": 6111.0, "volume": 3216.0, "delta": 0.485, "gamma": 0.009, "vega": 0.5288, "theta": -0.1894, "rho": 0.2174, "theo": 15.615, "change": 6.9, "open": 11.47, "high": 17.3, "low": 10.78, "tick": "down", "last_trade_price": 15.65, "last_trade_time": "2026-08-03T15:57:39", "percent_change": 78.8571, "prev_day_close": 8.75}, {"option": "GOOGL260918P00380000", "bid": 19.95, "bid_size": 22.0, "ask": 21.1, "ask_size": 22.0, "iv": 0.3392, "open_interest": 921.0, "volume": 195.0, "delta": -0.5216, "gamma": 0.0092, "vega": 0.527, "theta": -0.1922, "rho": -0.2228, "theo": 20.2003, "change": -10.175, "open": 24.8, "high": 24.8, "low": 19.0, "tick": "up", "last_trade_price": 19.95, "last_trade_time": "2026-08-03T15:55:56", "percent_change": -33.7759, "prev_day_close": 30.125}, {"option": "GOOGL260918C00385000", "bid": 13.3, "bid_size": 43.0, "ask": 13.75, "ask_size": 15.0, "iv": 0.3326, "open_interest": 2429.0, "volume": 525.0, "delta": 0.4412, "gamma": 0.0089, "vega": 0.5235, "theta": -0.1874, "rho": 0.1984, "theo": 13.5189, "change": 6.1, "open": 9.23, "high": 15.08, "low": 9.23, "tick": "no_change", "last_trade_price": 13.55, "last_trade_time": "2026-08-03T15:59:05", "percent_change": 81.8792, "prev_day_close": 7.45000004768372}, {"option": "GOOGL260918P00385000", "bid": 22.85, "bid_size": 2.0, "ask": 23.55, "ask_size": 6.0, "iv": 0.3342, "open_interest": 688.0, "volume": 182.0, "delta": -0.5663, "gamma": 0.0091, "vega": 0.521, "theta": -0.1899, "rho": -0.2358, "theo": 23.112, "change": -10.95, "open": 26.25, "high": 26.25, "low": 22.3, "tick": "down", "last_trade_price": 22.8, "last_trade_time": "2026-08-03T14:35:34", "percent_change": -32.4444, "prev_day_close": 33.75}, {"option": "GOOGL260918C00390000", "bid": 11.45, "bid_size": 44.0, "ask": 11.85, "ask_size": 33.0, "iv": 0.3323, "open_interest": 9989.0, "volume": 11180.0, "delta": 0.3987, "gamma": 0.0087, "vega": 0.5124, "theta": -0.1832, "rho": 0.1801, "theo": 11.6441, "change": 5.3, "open": 8.35, "high": 12.93, "low": 7.54, "tick": "no_change", "last_trade_price": 11.65, "last_trade_time": "2026-08-03T15:59:39", "percent_change": 83.4646, "prev_day_close": 6.35000014305115}, {"option": "GOOGL260918P00390000", "bid": 25.65, "bid_size": 11.0, "ask": 26.7, "ask_size": 17.0, "iv": 0.3306, "open_interest": 1494.0, "volume": 48.0, "delta": -0.6099, "gamma": 0.009, "vega": 0.5073, "theta": -0.1854, "rho": -0.2476, "theo": 26.2535, "change": -11.45, "open": 30.6, "high": 30.6, "low": 25.07, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-08-03T14:10:38", "percent_change": -30.5741, "prev_day_close": 37.4500007629394}, {"option": "GOOGL260918C00395000", "bid": 9.55, "bid_size": 14.0, "ask": 10.2, "ask_size": 8.0, "iv": 0.3299, "open_interest": 2233.0, "volume": 1549.0, "delta": 0.3578, "gamma": 0.0084, "vega": 0.4958, "theta": -0.1772, "rho": 0.162, "theo": 9.9795, "change": 4.975, "open": 7.85, "high": 11.13, "low": 7.76, "tick": "down", "last_trade_price": 10.15, "last_trade_time": "2026-08-03T15:49:54", "percent_change": 96.1353, "prev_day_close": 5.17499995231628}, {"option": "GOOGL260918P00395000", "bid": 29.05, "bid_size": 26.0, "ask": 30.15, "ask_size": 28.0, "iv": 0.3319, "open_interest": 220.0, "volume": 87.0, "delta": -0.6519, "gamma": 0.0087, "vega": 0.4884, "theta": -0.1792, "rho": -0.2559, "theo": 29.6039, "change": -12.375, "open": 32.95, "high": 32.95, "low": 29.35, "tick": "down", "last_trade_price": 29.35, "last_trade_time": "2026-08-03T14:11:49", "percent_change": -29.6585, "prev_day_close": 41.7250003814697}, {"option": "GOOGL260918C00400000", "bid": 8.35, "bid_size": 31.0, "ask": 8.7, "ask_size": 42.0, "iv": 0.3323, "open_interest": 12468.0, "volume": 4020.0, "delta": 0.319, "gamma": 0.0081, "vega": 0.4748, "theta": -0.1695, "rho": 0.1449, "theo": 8.512, "change": 4.195, "open": 5.5, "high": 9.65, "low": 5.0, "tick": "up", "last_trade_price": 8.57, "last_trade_time": "2026-08-03T15:59:56", "percent_change": 95.8857, "prev_day_close": 4.375}, {"option": "GOOGL260918P00400000", "bid": 32.6, "bid_size": 21.0, "ask": 34.2, "ask_size": 54.0, "iv": 0.3371, "open_interest": 1729.0, "volume": 90.0, "delta": -0.6919, "gamma": 0.0084, "vega": 0.4665, "theta": -0.1713, "rho": -0.2652, "theo": 33.1621, "change": -13.15, "open": 38.1, "high": 38.1, "low": 31.77, "tick": "up", "last_trade_price": 32.75, "last_trade_time": "2026-08-03T14:11:08", "percent_change": -28.6492, "prev_day_close": 45.8999996185303}, {"option": "GOOGL260918C00405000", "bid": 7.0, "bid_size": 51.0, "ask": 7.35, "ask_size": 6.0, "iv": 0.3309, "open_interest": 1596.0, "volume": 386.0, "delta": 0.2827, "gamma": 0.0076, "vega": 0.45, "theta": -0.1605, "rho": 0.1287, "theo": 7.2286, "change": 3.64, "open": 4.05, "high": 8.3, "low": 4.05, "tick": "down", "last_trade_price": 7.24, "last_trade_time": "2026-08-03T15:59:25", "percent_change": 101.111, "prev_day_close": 3.60000002384186}, {"option": "GOOGL260918P00405000", "bid": 35.6, "bid_size": 15.0, "ask": 37.85, "ask_size": 15.0, "iv": 0.3279, "open_interest": 234.0, "volume": 3.0, "delta": -0.7297, "gamma": 0.008, "vega": 0.437, "theta": -0.1622, "rho": -0.2658, "theo": 36.9072, "change": -13.925, "open": 36.4, "high": 36.4, "low": 36.4, "tick": "down", "last_trade_price": 36.4, "last_trade_time": "2026-08-03T14:11:22", "percent_change": -27.6701, "prev_day_close": 50.3250007629394}, {"option": "GOOGL260918C00410000", "bid": 5.95, "bid_size": 36.0, "ask": 6.3, "ask_size": 16.0, "iv": 0.3327, "open_interest": 12421.0, "volume": 2009.0, "delta": 0.249, "gamma": 0.0072, "vega": 0.4224, "theta": -0.1506, "rho": 0.1135, "theo": 6.1129, "change": 3.175, "open": 3.79, "high": 7.0, "low": 3.4, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-08-03T15:58:55", "percent_change": 106.723, "prev_day_close": 2.97499990463257}, {"option": "GOOGL260918P00410000", "bid": 39.65, "bid_size": 37.0, "ask": 41.3, "ask_size": 23.0, "iv": 0.3236, "open_interest": 16.0, "volume": 47.0, "delta": -0.7649, "gamma": 0.0075, "vega": 0.4085, "theta": -0.1522, "rho": -0.2669, "theo": 40.827, "change": -15.25, "open": 39.85, "high": 39.85, "low": 39.14, "tick": "up", "last_trade_price": 39.5, "last_trade_time": "2026-08-03T15:03:56", "percent_change": -27.8539, "prev_day_close": 54.75}, {"option": "GOOGL260918C00415000", "bid": 5.0, "bid_size": 37.0, "ask": 5.5, "ask_size": 69.0, "iv": 0.3354, "open_interest": 4179.0, "volume": 432.0, "delta": 0.2182, "gamma": 0.0066, "vega": 0.3932, "theta": -0.14, "rho": 0.0997, "theo": 5.1504, "change": 2.52, "open": 3.05, "high": 5.89, "low": 3.05, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-08-03T15:57:44", "percent_change": 99.6047, "prev_day_close": 2.53000009059906}, {"option": "GOOGL260918P00415000", "bid": 43.5, "bid_size": 44.0, "ask": 45.55, "ask_size": 43.0, "iv": 0.3222, "open_interest": 4.0, "volume": 63.0, "delta": -0.7973, "gamma": 0.007, "vega": 0.3704, "theta": -0.1415, "rho": -0.262, "theo": 44.9111, "change": -15.1, "open": 43.43, "high": 44.2, "low": 43.17, "tick": "up", "last_trade_price": 44.2, "last_trade_time": "2026-08-03T15:43:07", "percent_change": -25.4637, "prev_day_close": 59.3000011444092}, {"option": "GOOGL260918C00420000", "bid": 4.2, "bid_size": 53.0, "ask": 4.4, "ask_size": 2.0, "iv": 0.3328, "open_interest": 3213.0, "volume": 968.0, "delta": 0.1901, "gamma": 0.0061, "vega": 0.3626, "theta": -0.1291, "rho": 0.0869, "theo": 4.3246, "change": 2.235, "open": 2.6, "high": 4.8, "low": 2.6, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-08-03T15:57:59", "percent_change": 108.232, "prev_day_close": 2.06500005722046}, {"option": "GOOGL260918P00420000", "bid": 47.6, "bid_size": 12.0, "ask": 49.65, "ask_size": 12.0, "iv": 0.3177, "open_interest": 0.0, "volume": 0.0, "delta": -0.8271, "gamma": 0.0065, "vega": 0.3384, "theta": -0.1306, "rho": -0.259, "theo": 49.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.55, "last_trade_time": "2026-07-23T14:52:44", "percent_change": 0.0, "prev_day_close": 63.8499984741211}, {"option": "GOOGL260918C00425000", "bid": 3.5, "bid_size": 51.0, "ask": 3.85, "ask_size": 79.0, "iv": 0.3359, "open_interest": 1719.0, "volume": 365.0, "delta": 0.1649, "gamma": 0.0056, "vega": 0.3322, "theta": -0.1181, "rho": 0.0755, "theo": 3.6209, "change": 2.09, "open": 2.33, "high": 4.2, "low": 2.33, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-08-03T15:56:35", "percent_change": 129.814, "prev_day_close": 1.61000001430511}, {"option": "GOOGL260918P00425000", "bid": 51.9, "bid_size": 20.0, "ask": 54.05, "ask_size": 6.0, "iv": 0.3161, "open_interest": 0.0, "volume": 0.0, "delta": -0.8542, "gamma": 0.006, "vega": 0.3, "theta": -0.1195, "rho": -0.2451, "theo": 53.4902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.18, "last_trade_time": "2026-07-30T12:45:42", "percent_change": 0.0, "prev_day_close": 68.75}, {"option": "GOOGL260918C00430000", "bid": 2.8, "bid_size": 106.0, "ask": 3.15, "ask_size": 118.0, "iv": 0.3335, "open_interest": 1649.0, "volume": 2180.0, "delta": 0.1425, "gamma": 0.005, "vega": 0.3018, "theta": -0.1073, "rho": 0.0652, "theo": 3.0245, "change": 1.59, "open": 1.7, "high": 3.5, "low": 1.7, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-08-03T15:59:12", "percent_change": 112.766, "prev_day_close": 1.41000002622604}, {"option": "GOOGL260918P00430000", "bid": 56.3, "bid_size": 31.0, "ask": 59.35, "ask_size": 32.0, "iv": 0.33, "open_interest": 78.0, "volume": 0.0, "delta": -0.8786, "gamma": 0.0055, "vega": 0.2663, "theta": -0.1087, "rho": -0.2306, "theo": 57.9557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 78.7, "last_trade_time": "2026-07-31T11:51:57", "percent_change": 0.0, "prev_day_close": 73.4749984741211}, {"option": "GOOGL260918C00435000", "bid": 2.33, "bid_size": 64.0, "ask": 2.7, "ask_size": 61.0, "iv": 0.336, "open_interest": 882.0, "volume": 538.0, "delta": 0.1226, "gamma": 0.0045, "vega": 0.2729, "theta": -0.0969, "rho": 0.0562, "theo": 2.5218, "change": 1.4, "open": 2.1, "high": 2.83, "low": 1.86, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-08-03T15:47:26", "percent_change": 125.0, "prev_day_close": 1.12000000476837}, {"option": "GOOGL260918P00435000", "bid": 60.85, "bid_size": 6.0, "ask": 63.5, "ask_size": 6.0, "iv": 0.3193, "open_interest": 0.0, "volume": 0.0, "delta": -0.9005, "gamma": 0.0051, "vega": 0.2275, "theta": -0.0988, "rho": -0.2132, "theo": 62.5294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.4, "last_trade_time": "2026-07-24T15:16:49", "percent_change": 0.0, "prev_day_close": 78.1749992370606}, {"option": "GOOGL260918C00440000", "bid": 2.0, "bid_size": 27.0, "ask": 2.57, "ask_size": 63.0, "iv": 0.3451, "open_interest": 3597.0, "volume": 419.0, "delta": 0.1053, "gamma": 0.004, "vega": 0.2449, "theta": -0.0871, "rho": 0.0482, "theo": 2.1004, "change": 1.23, "open": 0.99, "high": 2.43, "low": 0.99, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-08-03T15:54:23", "percent_change": 130.851, "prev_day_close": 0.939999967813492}, {"option": "GOOGL260918P00440000", "bid": 65.55, "bid_size": 11.0, "ask": 68.15, "ask_size": 11.0, "iv": 0.3172, "open_interest": 0.0, "volume": 0.0, "delta": -0.92, "gamma": 0.0046, "vega": 0.1968, "theta": -0.0888, "rho": -0.1967, "theo": 67.1846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.5, "last_trade_time": "2026-07-23T14:52:53", "percent_change": 0.0, "prev_day_close": 83.2249984741211}, {"option": "GOOGL260918C00445000", "bid": 1.67, "bid_size": 65.0, "ask": 1.83, "ask_size": 50.0, "iv": 0.339, "open_interest": 835.0, "volume": 99.0, "delta": 0.0901, "gamma": 0.0036, "vega": 0.2192, "theta": -0.0779, "rho": 0.0414, "theo": 1.7485, "change": 0.91, "open": 1.6, "high": 1.93, "low": 1.32, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-08-03T15:59:52", "percent_change": 107.059, "prev_day_close": 0.849999994039536}, {"option": "GOOGL260918P00445000", "bid": 70.3, "bid_size": 11.0, "ask": 72.75, "ask_size": 11.0, "iv": 0.3047, "open_interest": 0.0, "volume": 0.0, "delta": -0.9373, "gamma": 0.0042, "vega": 0.1572, "theta": -0.0793, "rho": -0.1659, "theo": 71.9243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.71, "last_trade_time": "2026-06-09T14:58:55", "percent_change": 0.0, "prev_day_close": 87.8500022888184}, {"option": "GOOGL260918C00450000", "bid": 1.4, "bid_size": 38.0, "ask": 1.5, "ask_size": 54.0, "iv": 0.3402, "open_interest": 5237.0, "volume": 2865.0, "delta": 0.0771, "gamma": 0.0032, "vega": 0.195, "theta": -0.0694, "rho": 0.0353, "theo": 1.4563, "change": 0.79, "open": 0.93, "high": 1.81, "low": 0.93, "tick": "no_change", "last_trade_price": 1.47, "last_trade_time": "2026-08-03T15:50:38", "percent_change": 116.176, "prev_day_close": 0.680000007152557}, {"option": "GOOGL260918P00450000", "bid": 75.2, "bid_size": 11.0, "ask": 77.55, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9533, "gamma": 0.004, "vega": 0.1303, "theta": -0.0726, "rho": -0.1444, "theo": 76.7241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.8, "last_trade_time": "2026-07-23T14:52:53", "percent_change": 0.0, "prev_day_close": 93.0249977111816}, {"option": "GOOGL260918C00455000", "bid": 0.85, "bid_size": 107.0, "ask": 1.36, "ask_size": 61.0, "iv": 0.3356, "open_interest": 338.0, "volume": 161.0, "delta": 0.0658, "gamma": 0.0028, "vega": 0.1733, "theta": -0.0617, "rho": 0.0302, "theo": 1.2144, "change": 0.7, "open": 0.91, "high": 1.35, "low": 0.91, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-08-03T15:43:58", "percent_change": 127.273, "prev_day_close": 0.550000011920929}, {"option": "GOOGL260918P00455000", "bid": 80.15, "bid_size": 8.0, "ask": 82.35, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9667, "gamma": 0.0036, "vega": 0.0948, "theta": -0.064, "rho": -0.1085, "theo": 81.5851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.9, "last_trade_time": "2026-02-02T09:59:02", "percent_change": 0.0, "prev_day_close": 98.0}, {"option": "GOOGL260918C00460000", "bid": 0.96, "bid_size": 45.0, "ask": 1.1, "ask_size": 48.0, "iv": 0.3454, "open_interest": 1258.0, "volume": 300.0, "delta": 0.0562, "gamma": 0.0025, "vega": 0.1535, "theta": -0.0548, "rho": 0.0258, "theo": 1.0149, "change": 0.545, "open": 0.65, "high": 1.25, "low": 0.65, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-08-03T15:35:47", "percent_change": 103.81, "prev_day_close": 0.525000005960464}, {"option": "GOOGL260918P00460000", "bid": 85.1, "bid_size": 11.0, "ask": 87.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.978, "gamma": 0.003, "vega": 0.0638, "theta": -0.0633, "rho": -0.0582, "theo": 86.4967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.31, "last_trade_time": "2026-06-25T15:54:38", "percent_change": 0.0, "prev_day_close": 102.849998474121}, {"option": "GOOGL260918C00465000", "bid": 0.81, "bid_size": 50.0, "ask": 0.94, "ask_size": 37.0, "iv": 0.3485, "open_interest": 777.0, "volume": 4.0, "delta": 0.0481, "gamma": 0.0022, "vega": 0.1358, "theta": -0.0486, "rho": 0.022, "theo": 0.851, "change": 0.49, "open": 0.91, "high": 0.91, "low": 0.88, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-08-03T15:38:52", "percent_change": 119.512, "prev_day_close": 0.410000011324882}, {"option": "GOOGL260918P00465000", "bid": 89.35, "bid_size": 1.0, "ask": 93.35, "ask_size": 1.0, "iv": 0.3469, "open_interest": 0.0, "volume": 0.0, "delta": -0.9871, "gamma": 0.0022, "vega": 0.0382, "theta": -0.0622, "rho": -0.0395, "theo": 91.4495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 81.72, "last_trade_time": "2026-05-22T11:12:01", "percent_change": 0.0, "prev_day_close": 107.825000762939}, {"option": "GOOGL260918C00470000", "bid": 0.54, "bid_size": 61.0, "ask": 0.95, "ask_size": 56.0, "iv": 0.3521, "open_interest": 1643.0, "volume": 43.0, "delta": 0.0411, "gamma": 0.0019, "vega": 0.1198, "theta": -0.043, "rho": 0.0188, "theo": 0.7126, "change": 0.345, "open": 0.41, "high": 0.82, "low": 0.41, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-08-03T15:40:20", "percent_change": 87.3418, "prev_day_close": 0.394999995827675}, {"option": "GOOGL260918P00470000", "bid": 94.35, "bid_size": 1.0, "ask": 98.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0016, "vega": 0.0268, "theta": -0.0567, "rho": -0.0068, "theo": 96.4193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.26, "last_trade_time": "2026-06-22T13:58:04", "percent_change": 0.0, "prev_day_close": 112.825000762939}, {"option": "GOOGL260918C00475000", "bid": 0.41, "bid_size": 78.0, "ask": 0.66, "ask_size": 57.0, "iv": 0.3448, "open_interest": 2195.0, "volume": 28.0, "delta": 0.0355, "gamma": 0.0017, "vega": 0.1064, "theta": -0.0384, "rho": 0.0162, "theo": 0.6063, "change": 0.285, "open": 0.44, "high": 0.65, "low": 0.44, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-08-03T12:11:16", "percent_change": 78.0822, "prev_day_close": 0.364999987185001}, {"option": "GOOGL260918P00475000", "bid": 99.35, "bid_size": 1.0, "ask": 103.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0008, "vega": 0.0, "theta": -0.063, "rho": 0.0, "theo": 101.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.4, "last_trade_time": "2026-06-10T09:30:00", "percent_change": 0.0, "prev_day_close": 117.799999237061}, {"option": "GOOGL260918C00480000", "bid": 0.48, "bid_size": 52.0, "ask": 0.59, "ask_size": 64.0, "iv": 0.3573, "open_interest": 791.0, "volume": 132.0, "delta": 0.0306, "gamma": 0.0015, "vega": 0.0945, "theta": -0.0342, "rho": 0.014, "theo": 0.5161, "change": 0.23, "open": 0.42, "high": 0.58, "low": 0.41, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-08-03T15:48:55", "percent_change": 71.875, "prev_day_close": 0.320000007748604}, {"option": "GOOGL260918P00480000", "bid": 104.35, "bid_size": 1.0, "ask": 108.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0003, "vega": 0.0, "theta": -0.063, "rho": 0.0, "theo": 106.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.774997711182}, {"option": "GOOGL260918C00485000", "bid": 0.18, "bid_size": 100.0, "ask": 0.69, "ask_size": 40.0, "iv": 0.3577, "open_interest": 112.0, "volume": 147.0, "delta": 0.0266, "gamma": 0.0013, "vega": 0.084, "theta": -0.0306, "rho": 0.0121, "theo": 0.4425, "change": 0.11, "open": 0.46, "high": 0.46, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-08-03T10:01:30", "percent_change": 39.2857, "prev_day_close": 0.279999995604157}, {"option": "GOOGL260918P00485000", "bid": 109.4, "bid_size": 1.0, "ask": 113.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.063, "rho": 0.0, "theo": 111.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.25, "last_trade_time": "2026-07-01T12:37:09", "percent_change": 0.0, "prev_day_close": 127.825000762939}, {"option": "GOOGL260918C00490000", "bid": 0.35, "bid_size": 43.0, "ask": 0.43, "ask_size": 55.0, "iv": 0.364, "open_interest": 391.0, "volume": 31.0, "delta": 0.023, "gamma": 0.0011, "vega": 0.0746, "theta": -0.0274, "rho": 0.0105, "theo": 0.38, "change": 0.08, "open": 0.33, "high": 0.42, "low": 0.33, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-08-03T15:48:55", "percent_change": 25.8065, "prev_day_close": 0.309999994933605}, {"option": "GOOGL260918P00490000", "bid": 114.4, "bid_size": 1.0, "ask": 118.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.063, "rho": 0.0, "theo": 116.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 164.7, "last_trade_time": "2025-11-25T09:42:56", "percent_change": 0.0, "prev_day_close": 132.775001525879}, {"option": "GOOGL260918C00495000", "bid": 0.22, "bid_size": 58.0, "ask": 0.53, "ask_size": 54.0, "iv": 0.3728, "open_interest": 1248.0, "volume": 186.0, "delta": 0.0203, "gamma": 0.001, "vega": 0.0673, "theta": -0.0249, "rho": 0.0093, "theo": 0.333, "change": 0.11, "open": 0.33, "high": 0.35, "low": 0.32, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-08-03T09:46:32", "percent_change": 47.8261, "prev_day_close": 0.230000004172325}, {"option": "GOOGL260918P00495000", "bid": 119.4, "bid_size": 1.0, "ask": 123.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.063, "rho": 0.0, "theo": 121.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.974998474121}, {"option": "GOOGL260918C00500000", "bid": 0.2, "bid_size": 65.0, "ask": 0.34, "ask_size": 56.0, "iv": 0.3671, "open_interest": 5480.0, "volume": 474.0, "delta": 0.0179, "gamma": 0.0009, "vega": 0.0603, "theta": -0.0225, "rho": 0.0081, "theo": 0.2909, "change": 0.08, "open": 0.25, "high": 0.36, "low": 0.15, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-08-03T15:48:55", "percent_change": 40.0, "prev_day_close": 0.199999995529652}, {"option": "GOOGL260918P00500000", "bid": 124.35, "bid_size": 1.0, "ask": 128.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.063, "rho": 0.0, "theo": 126.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.0, "last_trade_time": "2026-07-16T12:10:29", "percent_change": 0.0, "prev_day_close": 142.974998474121}, {"option": "GOOGL260918C00505000", "bid": 0.23, "bid_size": 47.0, "ask": 0.29, "ask_size": 74.0, "iv": 0.376, "open_interest": 327.0, "volume": 142.0, "delta": 0.0159, "gamma": 0.0008, "vega": 0.0545, "theta": -0.0206, "rho": 0.0072, "theo": 0.2579, "change": 0.08, "open": 0.26, "high": 0.28, "low": 0.14, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-08-03T15:58:16", "percent_change": 42.1053, "prev_day_close": 0.189999995753169}, {"option": "GOOGL260918P00505000", "bid": 129.4, "bid_size": 1.0, "ask": 133.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.063, "rho": 0.0, "theo": 131.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.974998474121}, {"option": "GOOGL260918C00510000", "bid": 0.01, "bid_size": 81.0, "ask": 0.5, "ask_size": 56.0, "iv": 0.3855, "open_interest": 517.0, "volume": 2.0, "delta": 0.0142, "gamma": 0.0007, "vega": 0.0496, "theta": -0.0189, "rho": 0.0065, "theo": 0.2305, "change": 0.04, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T15:51:48", "percent_change": 19.0476, "prev_day_close": 0.21000000834465}, {"option": "GOOGL260918P00510000", "bid": 134.4, "bid_size": 1.0, "ask": 138.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.063, "rho": 0.0, "theo": 136.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.825004577637}, {"option": "GOOGL260918C00515000", "bid": 0.06, "bid_size": 60.0, "ask": 0.27, "ask_size": 15.0, "iv": 0.3746, "open_interest": 281.0, "volume": 1.0, "delta": 0.0128, "gamma": 0.0006, "vega": 0.0455, "theta": -0.0175, "rho": 0.0058, "theo": 0.2078, "change": 0.05, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T14:09:57", "percent_change": 31.25, "prev_day_close": 0.160000000149012}, {"option": "GOOGL260918P00515000", "bid": 139.4, "bid_size": 1.0, "ask": 143.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.063, "rho": 0.0, "theo": 141.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.625}, {"option": "GOOGL260918C00520000", "bid": 0.1, "bid_size": 64.0, "ask": 0.27, "ask_size": 51.0, "iv": 0.3899, "open_interest": 265.0, "volume": 1.0, "delta": 0.0116, "gamma": 0.0006, "vega": 0.0418, "theta": -0.0163, "rho": 0.0053, "theo": 0.1887, "change": 0.11, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-08-03T10:23:14", "percent_change": 68.75, "prev_day_close": 0.160000000149012}, {"option": "GOOGL260918P00520000", "bid": 144.4, "bid_size": 1.0, "ask": 148.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.063, "rho": 0.0, "theo": 146.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.0, "last_trade_time": "2026-05-28T09:44:17", "percent_change": 0.0, "prev_day_close": 162.974998474121}, {"option": "GOOGL260918C00525000", "bid": 0.12, "bid_size": 46.0, "ask": 0.28, "ask_size": 82.0, "iv": 0.4035, "open_interest": 249.0, "volume": 3.0, "delta": 0.0106, "gamma": 0.0005, "vega": 0.0386, "theta": -0.0152, "rho": 0.0048, "theo": 0.1727, "change": 0.0, "open": 0.22, "high": 0.22, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T11:07:14", "percent_change": -1.64534e-06, "prev_day_close": 0.120000001974404}, {"option": "GOOGL260918P00525000", "bid": 149.35, "bid_size": 1.0, "ask": 153.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.063, "rho": 0.0, "theo": 151.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.974998474121}, {"option": "GOOGL260918C00530000", "bid": 0.12, "bid_size": 41.0, "ask": 0.21, "ask_size": 44.0, "iv": 0.4037, "open_interest": 186.0, "volume": 3.0, "delta": 0.0098, "gamma": 0.0005, "vega": 0.0358, "theta": -0.0143, "rho": 0.0044, "theo": 0.1591, "change": 0.02, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T13:01:14", "percent_change": 20.0, "prev_day_close": 0.0999999986961484}, {"option": "GOOGL260918P00530000", "bid": 154.4, "bid_size": 1.0, "ask": 158.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.063, "rho": 0.0, "theo": 156.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.974998474121}, {"option": "GOOGL260918C00535000", "bid": 0.02, "bid_size": 15.0, "ask": 0.21, "ask_size": 15.0, "iv": 0.3963, "open_interest": 89.0, "volume": 2.0, "delta": 0.009, "gamma": 0.0004, "vega": 0.0334, "theta": -0.0135, "rho": 0.0041, "theo": 0.1474, "change": -0.015, "open": 0.21, "high": 0.21, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T13:01:35", "percent_change": -11.1111, "prev_day_close": 0.134999999776483}, {"option": "GOOGL260918P00535000", "bid": 159.4, "bid_size": 1.0, "ask": 163.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.063, "rho": 0.0, "theo": 161.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.95, "last_trade_time": "2026-05-19T11:24:45", "percent_change": 0.0, "prev_day_close": 178.0}, {"option": "GOOGL260918C00540000", "bid": 0.02, "bid_size": 50.0, "ask": 0.21, "ask_size": 58.0, "iv": 0.4054, "open_interest": 76.0, "volume": 1.0, "delta": 0.0083, "gamma": 0.0004, "vega": 0.0312, "theta": -0.0128, "rho": 0.0038, "theo": 0.1373, "change": 0.075, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T11:07:04", "percent_change": 55.5556, "prev_day_close": 0.134999999776483}, {"option": "GOOGL260918P00540000", "bid": 164.4, "bid_size": 1.0, "ask": 168.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.063, "rho": 0.0, "theo": 166.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.800003051758}, {"option": "GOOGL260918C00545000", "bid": 0.02, "bid_size": 52.0, "ask": 0.21, "ask_size": 52.0, "iv": 0.4143, "open_interest": 170.0, "volume": 4.0, "delta": 0.0078, "gamma": 0.0004, "vega": 0.0293, "theta": -0.0122, "rho": 0.0035, "theo": 0.1285, "change": 0.105, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T13:01:29", "percent_change": 100.0, "prev_day_close": 0.105000001378357}, {"option": "GOOGL260918P00545000", "bid": 169.35, "bid_size": 1.0, "ask": 173.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.063, "rho": 0.0, "theo": 171.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.949996948242}, {"option": "GOOGL260918C00550000", "bid": 0.02, "bid_size": 63.0, "ask": 0.28, "ask_size": 43.0, "iv": 0.4359, "open_interest": 359.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0004, "vega": 0.0276, "theta": -0.0116, "rho": 0.0033, "theo": 0.1207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-07-31T13:52:09", "percent_change": 0.0, "prev_day_close": 0.0749999973922968}, {"option": "GOOGL260918P00550000", "bid": 174.4, "bid_size": 1.0, "ask": 178.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.063, "rho": 0.0, "theo": 176.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.0}, {"option": "GOOGL260918C00555000", "bid": 0.06, "bid_size": 50.0, "ask": 0.15, "ask_size": 40.0, "iv": 0.4275, "open_interest": 2727.0, "volume": 14.0, "delta": 0.0068, "gamma": 0.0003, "vega": 0.026, "theta": -0.0111, "rho": 0.0031, "theo": 0.1137, "change": -0.01, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T12:13:01", "percent_change": -9.09091, "prev_day_close": 0.109999996609986}, {"option": "GOOGL260918P00555000", "bid": 179.4, "bid_size": 1.0, "ask": 183.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.063, "rho": 0.0, "theo": 181.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.775001525879}, {"option": "GOOGL260918C00560000", "bid": 0.03, "bid_size": 33.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.415, "open_interest": 86.0, "volume": 6.0, "delta": 0.0064, "gamma": 0.0003, "vega": 0.0246, "theta": -0.0107, "rho": 0.0029, "theo": 0.1075, "change": 0.015, "open": 0.08, "high": 0.09, "low": 0.07, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T11:04:50", "percent_change": 20.0, "prev_day_close": 0.0749999973922968}, {"option": "GOOGL260918P00560000", "bid": 184.4, "bid_size": 1.0, "ask": 188.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.063, "rho": 0.0, "theo": 186.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.0}, {"option": "GOOGL260918C00565000", "bid": 0.01, "bid_size": 50.0, "ask": 0.19, "ask_size": 62.0, "iv": 0.4422, "open_interest": 3005.0, "volume": 6.0, "delta": 0.006, "gamma": 0.0003, "vega": 0.0233, "theta": -0.0102, "rho": 0.0027, "theo": 0.1019, "change": 0.06, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T11:04:42", "percent_change": 46.1539, "prev_day_close": 0.129999997094274}, {"option": "GOOGL260918P00565000", "bid": 189.35, "bid_size": 1.0, "ask": 193.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.063, "rho": 0.0, "theo": 191.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 208.0}, {"option": "GOOGL260918C00570000", "bid": 0.02, "bid_size": 43.0, "ask": 0.14, "ask_size": 37.0, "iv": 0.4402, "open_interest": 323.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0003, "vega": 0.0221, "theta": -0.0098, "rho": 0.0025, "theo": 0.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-07-31T15:58:50", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "GOOGL260918P00570000", "bid": 194.35, "bid_size": 1.0, "ask": 198.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.063, "rho": 0.0, "theo": 196.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.800003051758}, {"option": "GOOGL260918C00575000", "bid": 0.01, "bid_size": 49.0, "ask": 0.15, "ask_size": 53.0, "iv": 0.4483, "open_interest": 3259.0, "volume": 50.0, "delta": 0.0054, "gamma": 0.0002, "vega": 0.0211, "theta": -0.0095, "rho": 0.0024, "theo": 0.0919, "change": -0.035, "open": 0.08, "high": 0.09, "low": 0.08, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T12:26:14", "percent_change": -28.0, "prev_day_close": 0.125000001862645}, {"option": "GOOGL260918P00575000", "bid": 199.35, "bid_size": 1.0, "ask": 203.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.063, "rho": 0.0, "theo": 201.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 218.0}, {"option": "GOOGL260918C00580000", "bid": 0.04, "bid_size": 13.0, "ask": 0.12, "ask_size": 27.0, "iv": 0.4563, "open_interest": 309.0, "volume": 3.0, "delta": 0.0051, "gamma": 0.0002, "vega": 0.0201, "theta": -0.0091, "rho": 0.0023, "theo": 0.0875, "change": -0.075, "open": 0.06, "high": 0.06, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T11:05:51", "percent_change": -60.0, "prev_day_close": 0.125000001862645}, {"option": "GOOGL260918P00580000", "bid": 204.35, "bid_size": 1.0, "ask": 208.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.063, "rho": 0.0, "theo": 206.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.0}, {"option": "GOOGL260918C00590000", "bid": 0.01, "bid_size": 15.0, "ask": 0.11, "ask_size": 84.0, "iv": 0.4589, "open_interest": 253.0, "volume": 3.0, "delta": 0.0046, "gamma": 0.0002, "vega": 0.0182, "theta": -0.0085, "rho": 0.002, "theo": 0.0796, "change": 0.005, "open": 0.18, "high": 0.18, "low": 0.06, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T12:51:59", "percent_change": 5.88236, "prev_day_close": 0.084999998100102}, {"option": "GOOGL260918P00590000", "bid": 214.4, "bid_size": 1.0, "ask": 218.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.063, "rho": 0.0, "theo": 216.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 233.0}, {"option": "GOOGL260918C00600000", "bid": 0.01, "bid_size": 33.0, "ask": 0.1, "ask_size": 125.0, "iv": 0.47, "open_interest": 9368.0, "volume": 28.0, "delta": 0.0041, "gamma": 0.0002, "vega": 0.0166, "theta": -0.0079, "rho": 0.0018, "theo": 0.0726, "change": -0.025, "open": 0.08, "high": 0.08, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T12:48:17", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "GOOGL260918P00600000", "bid": 224.4, "bid_size": 1.0, "ask": 228.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.063, "rho": 0.0, "theo": 226.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 243.0}, {"option": "GOOGL260918C00610000", "bid": 0.03, "bid_size": 9.0, "ask": 0.11, "ask_size": 25.0, "iv": 0.4959, "open_interest": 23.0, "volume": 8.0, "delta": 0.0037, "gamma": 0.0002, "vega": 0.0151, "theta": -0.0074, "rho": 0.0016, "theo": 0.0664, "change": 0.01, "open": 0.18, "high": 0.18, "low": 0.09, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T12:48:24", "percent_change": 7.14285, "prev_day_close": 0.140000005252659}, {"option": "GOOGL260918P00610000", "bid": 234.35, "bid_size": 1.0, "ask": 238.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.063, "rho": 0.0, "theo": 236.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.850006103516}, {"option": "GOOGL260918C00620000", "bid": 0.01, "bid_size": 52.0, "ask": 0.37, "ask_size": 44.0, "iv": 0.5665, "open_interest": 238.0, "volume": 5.0, "delta": 0.0034, "gamma": 0.0001, "vega": 0.0138, "theta": -0.0069, "rho": 0.0015, "theo": 0.0608, "change": -0.125, "open": 0.18, "high": 0.18, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T12:49:52", "percent_change": -71.4286, "prev_day_close": 0.175000001676381}, {"option": "GOOGL260918P00620000", "bid": 244.3, "bid_size": 1.0, "ask": 248.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.063, "rho": 0.0, "theo": 246.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 262.800003051758}, {"option": "GOOGL260918C00630000", "bid": 0.01, "bid_size": 50.0, "ask": 0.31, "ask_size": 39.0, "iv": 0.571, "open_interest": 1005.0, "volume": 1.0, "delta": 0.0031, "gamma": 0.0001, "vega": 0.0127, "theta": -0.0064, "rho": 0.0014, "theo": 0.0557, "change": -0.07, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T15:39:17", "percent_change": -53.8462, "prev_day_close": 0.129999999888241}, {"option": "GOOGL260918P00630000", "bid": 254.35, "bid_size": 1.0, "ask": 258.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.063, "rho": 0.0, "theo": 256.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 272.925003051758}, {"option": "GOOGL260918C00640000", "bid": 0.01, "bid_size": 82.0, "ask": 0.36, "ask_size": 43.0, "iv": 0.5954, "open_interest": 18.0, "volume": 20.0, "delta": 0.0028, "gamma": 0.0001, "vega": 0.0117, "theta": -0.006, "rho": 0.0012, "theo": 0.051, "change": 0.05, "open": 0.17, "high": 0.18, "low": 0.04, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T15:39:24", "percent_change": 55.5556, "prev_day_close": 0.090000000782311}, {"option": "GOOGL260918P00640000", "bid": 264.35, "bid_size": 1.0, "ask": 268.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.063, "rho": 0.0, "theo": 266.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 282.775009155273}, {"option": "GOOGL260918C00650000", "bid": 0.01, "bid_size": 7.0, "ask": 0.34, "ask_size": 43.0, "iv": 0.6066, "open_interest": 37.0, "volume": 53.0, "delta": 0.0025, "gamma": 0.0001, "vega": 0.0107, "theta": -0.0056, "rho": 0.0011, "theo": 0.0468, "change": -0.03, "open": 0.04, "high": 0.16, "low": 0.04, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T14:10:07", "percent_change": -17.6471, "prev_day_close": 0.170000006444752}, {"option": "GOOGL260918P00650000", "bid": 274.4, "bid_size": 1.0, "ask": 278.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.063, "rho": 0.0, "theo": 276.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 292.775009155273}, {"option": "GOOGL260918C00660000", "bid": 0.01, "bid_size": 6.0, "ask": 0.27, "ask_size": 61.0, "iv": 0.6064, "open_interest": 38.0, "volume": 32.0, "delta": 0.0023, "gamma": 0.0001, "vega": 0.0098, "theta": -0.0052, "rho": 0.001, "theo": 0.043, "change": -0.05, "open": 0.17, "high": 0.17, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:46:07", "percent_change": -55.5556, "prev_day_close": 0.090000000782311}, {"option": "GOOGL260918P00660000", "bid": 284.3, "bid_size": 1.0, "ask": 288.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.063, "rho": 0.0, "theo": 286.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 302.775009155273}, {"option": "GOOGL260918C00670000", "bid": 0.01, "bid_size": 6.0, "ask": 0.25, "ask_size": 24.0, "iv": 0.6157, "open_interest": 27.0, "volume": 4.0, "delta": 0.0021, "gamma": 0.0001, "vega": 0.009, "theta": -0.0049, "rho": 0.0009, "theo": 0.0394, "change": -0.04, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T12:59:21", "percent_change": -23.5294, "prev_day_close": 0.170000006444752}, {"option": "GOOGL260918P00670000", "bid": 294.35, "bid_size": 1.0, "ask": 298.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.063, "rho": 0.0, "theo": 296.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 312.850006103516}, {"option": "GOOGL260918C00680000", "bid": 0.01, "bid_size": 1.0, "ask": 0.75, "ask_size": 47.0, "iv": 0.71, "open_interest": 27.0, "volume": 25.0, "delta": 0.0019, "gamma": 0.0001, "vega": 0.0083, "theta": -0.0045, "rho": 0.0008, "theo": 0.0362, "change": -0.045, "open": 0.18, "high": 0.18, "low": 0.13, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T15:45:47", "percent_change": -20.0, "prev_day_close": 0.224999994039536}, {"option": "GOOGL260918P00680000", "bid": 304.3, "bid_size": 2.0, "ask": 308.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.063, "rho": 0.0, "theo": 306.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 354.63, "last_trade_time": "2026-07-28T09:42:17", "percent_change": 0.0, "prev_day_close": 322.775009155273}, {"option": "GOOGL260918C00690000", "bid": 0.0, "bid_size": 0.0, "ask": 0.84, "ask_size": 38.0, "iv": 0.7337, "open_interest": 91.0, "volume": 48.0, "delta": 0.0018, "gamma": 0.0001, "vega": 0.0076, "theta": -0.0042, "rho": 0.0008, "theo": 0.0332, "change": -0.175, "open": 0.06, "high": 0.06, "low": 0.05, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T11:40:14", "percent_change": -74.4681, "prev_day_close": 0.234999999403954}, {"option": "GOOGL260918P00690000", "bid": 314.3, "bid_size": 1.0, "ask": 318.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.063, "rho": 0.0, "theo": 316.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 332.800003051758}, {"option": "GOOGL260918C00700000", "bid": 0.01, "bid_size": 1.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.6255, "open_interest": 247.0, "volume": 426.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.007, "theta": -0.0039, "rho": 0.0007, "theo": 0.0305, "change": -0.225, "open": 0.19, "high": 0.19, "low": 0.04, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:56:09", "percent_change": -73.7705, "prev_day_close": 0.30500001180917}, {"option": "GOOGL260918P00700000", "bid": 324.45, "bid_size": 1.0, "ask": 328.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.063, "rho": 0.0, "theo": 326.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 342.775009155273}, {"option": "GOOGL260918C00710000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 38.0, "iv": 0.7794, "open_interest": 70.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0065, "theta": -0.0037, "rho": 0.0006, "theo": 0.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-07-31T13:06:39", "percent_change": 0.0, "prev_day_close": 0.270000010728836}, {"option": "GOOGL260918P00710000", "bid": 334.35, "bid_size": 1.0, "ask": 338.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.063, "rho": 0.0, "theo": 336.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 352.850006103516}, {"option": "GOOGL260918C00720000", "bid": 0.0, "bid_size": 0.0, "ask": 1.62, "ask_size": 1.0, "iv": 0.831, "open_interest": 61.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.006, "theta": -0.0034, "rho": 0.0006, "theo": 0.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-07-31T13:20:54", "percent_change": 0.0, "prev_day_close": 0.270000010728836}, {"option": "GOOGL260918P00720000", "bid": 344.45, "bid_size": 1.0, "ask": 348.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.063, "rho": 0.0, "theo": 346.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 362.725006103516}, {"option": "GOOGL260918C00730000", "bid": 0.0, "bid_size": 0.0, "ask": 1.57, "ask_size": 19.0, "iv": 0.8567, "open_interest": 90.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0, "vega": 0.0055, "theta": -0.0032, "rho": 0.0005, "theo": 0.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-07-31T13:04:46", "percent_change": 0.0, "prev_day_close": 0.270000010728836}, {"option": "GOOGL260918P00730000", "bid": 354.45, "bid_size": 1.0, "ask": 358.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.063, "rho": 0.0, "theo": 356.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 372.850006103516}, {"option": "GOOGL260918C00740000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 8.0, "iv": 0.9114, "open_interest": 56.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0, "vega": 0.0051, "theta": -0.003, "rho": 0.0005, "theo": 0.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-07-22T15:24:55", "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "GOOGL260918P00740000", "bid": 364.45, "bid_size": 1.0, "ask": 368.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.063, "rho": 0.0, "theo": 366.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 382.850006103516}, {"option": "GOOGL260918C00750000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 8.0, "iv": 0.9259, "open_interest": 45.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0, "vega": 0.0047, "theta": -0.0028, "rho": 0.0004, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-22T11:03:57", "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "GOOGL260918P00750000", "bid": 374.45, "bid_size": 1.0, "ask": 378.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.063, "rho": 0.0, "theo": 376.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 392.775009155273}, {"option": "GOOGL260918C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.9396, "open_interest": 35.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0, "vega": 0.0043, "theta": -0.0026, "rho": 0.0004, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-07-30T15:45:15", "percent_change": 0.0, "prev_day_close": 0.419999986886978}, {"option": "GOOGL260918P00760000", "bid": 384.45, "bid_size": 1.0, "ask": 388.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.063, "rho": 0.0, "theo": 386.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 402.775009155273}, {"option": "GOOGL260918C00770000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.9536, "open_interest": 22.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0, "vega": 0.004, "theta": -0.0024, "rho": 0.0004, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-07-17T12:16:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GOOGL260918P00770000", "bid": 394.45, "bid_size": 1.0, "ask": 398.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.063, "rho": 0.0, "theo": 396.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 412.800003051758}, {"option": "GOOGL260918C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.9674, "open_interest": 12.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0037, "theta": -0.0022, "rho": 0.0004, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-07-17T14:34:38", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GOOGL260918P00780000", "bid": 404.45, "bid_size": 1.0, "ask": 408.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.063, "rho": 0.0, "theo": 406.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 422.775009155273}, {"option": "GOOGL260918C00790000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.981, "open_interest": 7.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0034, "theta": -0.0021, "rho": 0.0003, "theo": 0.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-07-17T12:27:58", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GOOGL260918P00790000", "bid": 414.45, "bid_size": 1.0, "ask": 418.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.063, "rho": 0.0, "theo": 416.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 432.775009155273}, {"option": "GOOGL260918C00800000", "bid": 0.01, "bid_size": 300.0, "ask": 0.04, "ask_size": 1.0, "iv": 0.6728, "open_interest": 11430.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0031, "theta": -0.002, "rho": 0.0003, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-30T10:59:06", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "GOOGL260918P00800000", "bid": 424.45, "bid_size": 1.0, "ask": 428.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.063, "rho": 0.0, "theo": 426.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 442.775009155273}, {"option": "GOOGL261016C00150000", "bid": 223.15, "bid_size": 1.0, "ask": 226.9, "ask_size": 1.0, "iv": 0.7819, "open_interest": 3.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0086, "theta": 0.0, "rho": 0.3081, "theo": 224.9227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.35, "last_trade_time": "2026-07-24T12:47:24", "percent_change": 0.0, "prev_day_close": 208.525001525879}, {"option": "GOOGL261016P00150000", "bid": 0.01, "bid_size": 1.0, "ask": 0.3, "ask_size": 11.0, "iv": 0.7299, "open_interest": 176.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0086, "theta": -0.004, "rho": -0.0012, "theo": 0.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-31T10:42:51", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "GOOGL261016C00155000", "bid": 218.2, "bid_size": 1.0, "ask": 221.95, "ask_size": 1.0, "iv": 0.7586, "open_interest": 14.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0095, "theta": 0.0, "rho": 0.3183, "theo": 219.9734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 217.3, "last_trade_time": "2026-07-16T09:59:41", "percent_change": 0.0, "prev_day_close": 203.474998474121}, {"option": "GOOGL261016P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 1.0195, "open_interest": 72.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0095, "theta": -0.0043, "rho": -0.0014, "theo": 0.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-07-23T11:16:14", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GOOGL261016C00160000", "bid": 213.25, "bid_size": 1.0, "ask": 216.95, "ask_size": 1.0, "iv": 0.7177, "open_interest": 15.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0104, "theta": 0.0, "rho": 0.3285, "theo": 215.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 204.88, "last_trade_time": "2026-06-08T10:08:16", "percent_change": 0.0, "prev_day_close": 198.575004577637}, {"option": "GOOGL261016P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.9864, "open_interest": 114.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0, "vega": 0.0105, "theta": -0.0046, "rho": -0.0015, "theo": 0.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-07-30T13:35:44", "percent_change": 0.0, "prev_day_close": 0.305000007152557}, {"option": "GOOGL261016C00165000", "bid": 208.3, "bid_size": 1.0, "ask": 212.0, "ask_size": 1.0, "iv": 0.7138, "open_interest": 15.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0116, "theta": 0.0, "rho": 0.3386, "theo": 210.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 200.14, "last_trade_time": "2026-06-08T10:08:16", "percent_change": 0.0, "prev_day_close": 193.550003051758}, {"option": "GOOGL261016P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 208.0, "iv": 0.9546, "open_interest": 64.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0116, "theta": -0.0049, "rho": -0.0017, "theo": 0.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-07-31T12:12:04", "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "GOOGL261016C00170000", "bid": 203.35, "bid_size": 1.0, "ask": 207.05, "ask_size": 1.0, "iv": 0.6922, "open_interest": 867.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0128, "theta": 0.0, "rho": 0.3487, "theo": 205.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 176.05, "last_trade_time": "2026-06-22T11:15:17", "percent_change": 0.0, "prev_day_close": 188.900001525879}, {"option": "GOOGL261016P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.68, "ask_size": 169.0, "iv": 0.8864, "open_interest": 142.0, "volume": 14.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0129, "theta": -0.0053, "rho": -0.0019, "theo": 0.0819, "change": 0.0, "open": 0.19, "high": 0.19, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T11:06:19", "percent_change": 2.23517e-06, "prev_day_close": 0.0699999984353781}, {"option": "GOOGL261016C00175000", "bid": 198.4, "bid_size": 1.0, "ask": 202.2, "ask_size": 1.0, "iv": 0.6374, "open_interest": 15.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0142, "theta": 0.0, "rho": 0.3588, "theo": 200.1849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 188.39, "last_trade_time": "2026-07-08T13:01:21", "percent_change": 0.0, "prev_day_close": 183.699996948242}, {"option": "GOOGL261016P00175000", "bid": 0.01, "bid_size": 34.0, "ask": 0.39, "ask_size": 118.0, "iv": 0.7043, "open_interest": 50.0, "volume": 6.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0143, "theta": -0.0058, "rho": -0.0021, "theo": 0.0905, "change": -0.11, "open": 0.18, "high": 0.19, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T10:00:40", "percent_change": -57.8947, "prev_day_close": 0.190000002272427}, {"option": "GOOGL261016C00180000", "bid": 193.45, "bid_size": 1.0, "ask": 197.15, "ask_size": 1.0, "iv": 0.6503, "open_interest": 17.0, "volume": 10.0, "delta": 0.9973, "gamma": 0.0001, "vega": 0.0158, "theta": 0.0, "rho": 0.3688, "theo": 195.2405, "change": 18.22, "open": 196.92, "high": 196.92, "low": 196.92, "tick": "up", "last_trade_price": 196.92, "last_trade_time": "2026-08-03T15:04:24", "percent_change": 10.1959, "prev_day_close": 178.699996948242}, {"option": "GOOGL261016P00180000", "bid": 0.02, "bid_size": 26.0, "ask": 0.38, "ask_size": 79.0, "iv": 0.6802, "open_interest": 2680.0, "volume": 18.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.0159, "theta": -0.0063, "rho": -0.0024, "theo": 0.1004, "change": 0.085, "open": 0.2, "high": 0.2, "low": 0.09, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T13:39:01", "percent_change": 89.4737, "prev_day_close": 0.09500000346452}, {"option": "GOOGL261016C00185000", "bid": 188.65, "bid_size": 1.0, "ask": 192.3, "ask_size": 1.0, "iv": 0.6716, "open_interest": 18.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.0176, "theta": 0.0, "rho": 0.3788, "theo": 190.2975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 167.0, "last_trade_time": "2026-07-31T10:49:22", "percent_change": 0.0, "prev_day_close": 173.799995422363}, {"option": "GOOGL261016P00185000", "bid": 0.03, "bid_size": 20.0, "ask": 0.41, "ask_size": 82.0, "iv": 0.6644, "open_interest": 70.0, "volume": 6.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.0178, "theta": -0.0069, "rho": -0.0027, "theo": 0.1117, "change": -0.12, "open": 0.21, "high": 0.21, "low": 0.07, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T13:39:09", "percent_change": -60.0, "prev_day_close": 0.199999992735684}, {"option": "GOOGL261016C00190000", "bid": 183.6, "bid_size": 1.0, "ask": 187.3, "ask_size": 1.0, "iv": 0.6318, "open_interest": 10.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0001, "vega": 0.0197, "theta": 0.0, "rho": 0.3887, "theo": 185.3561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 178.69, "last_trade_time": "2026-06-18T12:06:03", "percent_change": 0.0, "prev_day_close": 169.125}, {"option": "GOOGL261016P00190000", "bid": 0.01, "bid_size": 17.0, "ask": 0.21, "ask_size": 42.0, "iv": 0.5922, "open_interest": 43.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0001, "vega": 0.0198, "theta": -0.0075, "rho": -0.0031, "theo": 0.1246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-07-31T14:46:28", "percent_change": 0.0, "prev_day_close": 0.205000002868474}, {"option": "GOOGL261016C00195000", "bid": 178.65, "bid_size": 1.0, "ask": 182.4, "ask_size": 1.0, "iv": 0.6014, "open_interest": 9.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0001, "vega": 0.022, "theta": 0.0, "rho": 0.3986, "theo": 180.4164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.74, "last_trade_time": "2026-07-23T13:04:58", "percent_change": 0.0, "prev_day_close": 163.900001525879}, {"option": "GOOGL261016P00195000", "bid": 0.02, "bid_size": 55.0, "ask": 0.22, "ask_size": 230.0, "iv": 0.5768, "open_interest": 27.0, "volume": 4.0, "delta": -0.0044, "gamma": 0.0001, "vega": 0.0221, "theta": -0.0082, "rho": -0.0034, "theo": 0.1393, "change": 0.115, "open": 0.22, "high": 0.22, "low": 0.12, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-08-03T13:39:35", "percent_change": 109.524, "prev_day_close": 0.10499999858439}, {"option": "GOOGL261016C00200000", "bid": 173.7, "bid_size": 1.0, "ask": 177.4, "ask_size": 1.0, "iv": 0.5911, "open_interest": 32.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0001, "vega": 0.0246, "theta": 0.0, "rho": 0.4084, "theo": 175.4787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.44, "last_trade_time": "2026-07-29T14:44:25", "percent_change": 0.0, "prev_day_close": 158.899993896484}, {"option": "GOOGL261016P00200000", "bid": 0.09, "bid_size": 88.0, "ask": 0.18, "ask_size": 129.0, "iv": 0.5636, "open_interest": 270.0, "volume": 4.0, "delta": -0.005, "gamma": 0.0001, "vega": 0.0247, "theta": -0.0089, "rho": -0.0039, "theo": 0.1559, "change": -0.03, "open": 0.2, "high": 0.2, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T13:39:41", "percent_change": -21.4286, "prev_day_close": 0.139999999664724}, {"option": "GOOGL261016C00205000", "bid": 168.55, "bid_size": 1.0, "ask": 172.5, "ask_size": 1.0, "iv": 0.5291, "open_interest": 33.0, "volume": 10.0, "delta": 0.9947, "gamma": 0.0002, "vega": 0.0275, "theta": 0.0, "rho": 0.4182, "theo": 170.5433, "change": 11.76, "open": 165.81, "high": 165.81, "low": 165.81, "tick": "up", "last_trade_price": 165.81, "last_trade_time": "2026-08-03T11:02:12", "percent_change": 7.63389, "prev_day_close": 154.049995422363}, {"option": "GOOGL261016P00205000", "bid": 0.02, "bid_size": 90.0, "ask": 0.25, "ask_size": 279.0, "iv": 0.5432, "open_interest": 159.0, "volume": 4.0, "delta": -0.0056, "gamma": 0.0002, "vega": 0.0276, "theta": -0.0098, "rho": -0.0044, "theo": 0.1749, "change": 0.035, "open": 0.24, "high": 0.24, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T10:01:27", "percent_change": 24.1379, "prev_day_close": 0.144999995827675}, {"option": "GOOGL261016C00210000", "bid": 163.9, "bid_size": 1.0, "ask": 167.6, "ask_size": 1.0, "iv": 0.5672, "open_interest": 85.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0002, "vega": 0.0308, "theta": 0.0, "rho": 0.4279, "theo": 165.6105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 143.0, "last_trade_time": "2026-07-31T11:51:49", "percent_change": 0.0, "prev_day_close": 149.25}, {"option": "GOOGL261016P00210000", "bid": 0.02, "bid_size": 63.0, "ask": 0.25, "ask_size": 101.0, "iv": 0.5234, "open_interest": 533.0, "volume": 2.0, "delta": -0.0064, "gamma": 0.0002, "vega": 0.031, "theta": -0.0107, "rho": -0.005, "theo": 0.1964, "change": 0.035, "open": 0.25, "high": 0.25, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T10:01:46", "percent_change": 22.5806, "prev_day_close": 0.155000005848706}, {"option": "GOOGL261016C00215000", "bid": 158.9, "bid_size": 1.0, "ask": 162.65, "ask_size": 1.0, "iv": 0.5475, "open_interest": 18.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0002, "vega": 0.0345, "theta": 0.0, "rho": 0.4375, "theo": 160.6807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.06, "last_trade_time": "2026-07-29T14:48:50", "percent_change": 0.0, "prev_day_close": 144.275001525879}, {"option": "GOOGL261016P00215000", "bid": 0.01, "bid_size": 41.0, "ask": 0.51, "ask_size": 273.0, "iv": 0.5459, "open_interest": 982.0, "volume": 1.0, "delta": -0.0073, "gamma": 0.0002, "vega": 0.0346, "theta": -0.0118, "rho": -0.0057, "theo": 0.2211, "change": 0.04, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T13:28:44", "percent_change": 25.0, "prev_day_close": 0.160000001080334}, {"option": "GOOGL261016C00220000", "bid": 153.95, "bid_size": 1.0, "ask": 157.75, "ask_size": 1.0, "iv": 0.5404, "open_interest": 15.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0002, "vega": 0.0386, "theta": 0.0, "rho": 0.447, "theo": 155.7544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.7, "last_trade_time": "2026-07-31T11:07:44", "percent_change": 0.0, "prev_day_close": 139.174995422363}, {"option": "GOOGL261016P00220000", "bid": 0.17, "bid_size": 84.0, "ask": 0.31, "ask_size": 302.0, "iv": 0.5201, "open_interest": 3806.0, "volume": 1.0, "delta": -0.0083, "gamma": 0.0003, "vega": 0.0388, "theta": -0.0129, "rho": -0.0065, "theo": 0.2491, "change": 0.005, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T11:11:54", "percent_change": 2.12766, "prev_day_close": 0.234999999403954}, {"option": "GOOGL261016C00225000", "bid": 149.05, "bid_size": 1.0, "ask": 152.8, "ask_size": 1.0, "iv": 0.5209, "open_interest": 32.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0003, "vega": 0.0432, "theta": 0.0, "rho": 0.4564, "theo": 150.832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.95, "last_trade_time": "2026-07-20T09:30:57", "percent_change": 0.0, "prev_day_close": 134.424995422363}, {"option": "GOOGL261016P00225000", "bid": 0.01, "bid_size": 108.0, "ask": 0.56, "ask_size": 184.0, "iv": 0.5118, "open_interest": 506.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0003, "vega": 0.0435, "theta": -0.0141, "rho": -0.0074, "theo": 0.2812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-07-31T13:17:57", "percent_change": 0.0, "prev_day_close": 0.285000003874302}, {"option": "GOOGL261016C00230000", "bid": 144.2, "bid_size": 1.0, "ask": 147.85, "ask_size": 1.0, "iv": 0.5166, "open_interest": 15.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0003, "vega": 0.0485, "theta": -0.0007, "rho": 0.4656, "theo": 145.9142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.0, "last_trade_time": "2026-07-29T14:45:23", "percent_change": 0.0, "prev_day_close": 129.474998474121}, {"option": "GOOGL261016P00230000", "bid": 0.02, "bid_size": 52.0, "ask": 0.6, "ask_size": 63.0, "iv": 0.4977, "open_interest": 433.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0003, "vega": 0.0489, "theta": -0.0155, "rho": -0.0084, "theo": 0.3179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-07-31T12:12:48", "percent_change": 0.0, "prev_day_close": 0.274999991059303}, {"option": "GOOGL261016C00235000", "bid": 139.2, "bid_size": 1.0, "ask": 143.0, "ask_size": 1.0, "iv": 0.4973, "open_interest": 27.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0004, "vega": 0.0544, "theta": -0.0027, "rho": 0.4747, "theo": 141.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.56, "last_trade_time": "2026-07-24T12:12:41", "percent_change": 0.0, "prev_day_close": 124.474998474121}, {"option": "GOOGL261016P00235000", "bid": 0.28, "bid_size": 87.0, "ask": 0.55, "ask_size": 262.0, "iv": 0.4983, "open_interest": 615.0, "volume": 3.0, "delta": -0.0123, "gamma": 0.0004, "vega": 0.0547, "theta": -0.017, "rho": -0.0095, "theo": 0.3603, "change": -0.11, "open": 0.39, "high": 0.39, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-08-03T12:03:37", "percent_change": -25.0, "prev_day_close": 0.440000005066395}, {"option": "GOOGL261016C00240000", "bid": 134.3, "bid_size": 1.0, "ask": 138.15, "ask_size": 1.0, "iv": 0.4824, "open_interest": 84.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0004, "vega": 0.061, "theta": -0.0049, "rho": 0.4836, "theo": 136.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 88.9, "last_trade_time": "2026-07-27T14:40:12", "percent_change": 0.0, "prev_day_close": 119.625}, {"option": "GOOGL261016P00240000", "bid": 0.34, "bid_size": 43.0, "ask": 0.43, "ask_size": 22.0, "iv": 0.4732, "open_interest": 1810.0, "volume": 36.0, "delta": -0.014, "gamma": 0.0004, "vega": 0.0613, "theta": -0.0187, "rho": -0.0109, "theo": 0.409, "change": 0.045, "open": 0.51, "high": 0.51, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T11:47:43", "percent_change": 12.6761, "prev_day_close": 0.354999989271164}, {"option": "GOOGL261016C00245000", "bid": 129.4, "bid_size": 11.0, "ask": 133.15, "ask_size": 1.0, "iv": 0.4711, "open_interest": 130.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0005, "vega": 0.0685, "theta": -0.0072, "rho": 0.4922, "theo": 131.1977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 89.88, "last_trade_time": "2026-07-30T11:37:45", "percent_change": 0.0, "prev_day_close": 114.799999237061}, {"option": "GOOGL261016P00245000", "bid": 0.4, "bid_size": 41.0, "ask": 0.49, "ask_size": 8.0, "iv": 0.4638, "open_interest": 783.0, "volume": 4.0, "delta": -0.016, "gamma": 0.0005, "vega": 0.0691, "theta": -0.0206, "rho": -0.0125, "theo": 0.4653, "change": -0.07, "open": 0.4, "high": 0.47, "low": 0.4, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-08-03T11:53:50", "percent_change": -12.963, "prev_day_close": 0.53999999165535}, {"option": "GOOGL261016C00250000", "bid": 124.65, "bid_size": 1.0, "ask": 128.3, "ask_size": 1.0, "iv": 0.4717, "open_interest": 77.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0006, "vega": 0.077, "theta": -0.0098, "rho": 0.5006, "theo": 126.3084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.45, "last_trade_time": "2026-07-31T15:45:22", "percent_change": 0.0, "prev_day_close": 109.375}, {"option": "GOOGL261016P00250000", "bid": 0.48, "bid_size": 33.0, "ask": 0.57, "ask_size": 80.0, "iv": 0.4559, "open_interest": 3449.0, "volume": 13.0, "delta": -0.0184, "gamma": 0.0006, "vega": 0.0775, "theta": -0.0227, "rho": -0.0142, "theo": 0.5311, "change": -0.105, "open": 0.54, "high": 0.57, "low": 0.5, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-08-03T15:38:23", "percent_change": -16.8, "prev_day_close": 0.625}, {"option": "GOOGL261016C00255000", "bid": 119.65, "bid_size": 1.0, "ask": 123.45, "ask_size": 1.0, "iv": 0.4523, "open_interest": 61.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0007, "vega": 0.0866, "theta": -0.0126, "rho": 0.5087, "theo": 121.4302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.8, "last_trade_time": "2026-07-28T11:17:14", "percent_change": 0.0, "prev_day_close": 104.974998474121}, {"option": "GOOGL261016P00255000", "bid": 0.57, "bid_size": 23.0, "ask": 0.66, "ask_size": 46.0, "iv": 0.4478, "open_interest": 857.0, "volume": 49.0, "delta": -0.0211, "gamma": 0.0007, "vega": 0.087, "theta": -0.025, "rho": -0.0164, "theo": 0.6078, "change": -0.165, "open": 0.51, "high": 0.64, "low": 0.51, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-08-03T15:19:05", "percent_change": -22.1477, "prev_day_close": 0.745000004768372}, {"option": "GOOGL261016C00260000", "bid": 115.15, "bid_size": 39.0, "ask": 118.35, "ask_size": 13.0, "iv": 0.456, "open_interest": 153.0, "volume": 2.0, "delta": 0.9762, "gamma": 0.0008, "vega": 0.0972, "theta": -0.0157, "rho": 0.5164, "theo": 116.5651, "change": 13.7, "open": 114.19, "high": 114.19, "low": 113.8, "tick": "down", "last_trade_price": 113.8, "last_trade_time": "2026-08-03T10:09:35", "percent_change": 13.6863, "prev_day_close": 100.100002288818}, {"option": "GOOGL261016P00260000", "bid": 0.67, "bid_size": 6.0, "ask": 0.94, "ask_size": 170.0, "iv": 0.4484, "open_interest": 840.0, "volume": 33.0, "delta": -0.0243, "gamma": 0.0008, "vega": 0.0981, "theta": -0.0276, "rho": -0.0188, "theo": 0.6976, "change": -0.195, "open": 0.63, "high": 0.7, "low": 0.63, "tick": "no_change", "last_trade_price": 0.69, "last_trade_time": "2026-08-03T15:19:05", "percent_change": -22.0339, "prev_day_close": 0.884999990463257}, {"option": "GOOGL261016C00265000", "bid": 109.9, "bid_size": 1.0, "ask": 113.75, "ask_size": 10.0, "iv": 0.4318, "open_interest": 54.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0009, "vega": 0.1095, "theta": -0.019, "rho": 0.5237, "theo": 111.7158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 71.68, "last_trade_time": "2026-07-30T10:15:55", "percent_change": 0.0, "prev_day_close": 95.3250007629394}, {"option": "GOOGL261016P00265000", "bid": 0.75, "bid_size": 12.0, "ask": 1.02, "ask_size": 267.0, "iv": 0.4361, "open_interest": 2150.0, "volume": 4.0, "delta": -0.028, "gamma": 0.0009, "vega": 0.1102, "theta": -0.0305, "rho": -0.0216, "theo": 0.8025, "change": -0.295, "open": 0.78, "high": 0.88, "low": 0.77, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-08-03T15:08:58", "percent_change": -27.6995, "prev_day_close": 1.06499999761581}, {"option": "GOOGL261016C00270000", "bid": 105.1, "bid_size": 18.0, "ask": 108.8, "ask_size": 25.0, "iv": 0.4253, "open_interest": 167.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.001, "vega": 0.1234, "theta": -0.0227, "rho": 0.5304, "theo": 106.886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 69.02, "last_trade_time": "2026-07-30T12:44:05", "percent_change": 0.0, "prev_day_close": 90.4749984741211}, {"option": "GOOGL261016P00270000", "bid": 0.86, "bid_size": 43.0, "ask": 1.24, "ask_size": 215.0, "iv": 0.4299, "open_interest": 2848.0, "volume": 12.0, "delta": -0.0323, "gamma": 0.001, "vega": 0.1238, "theta": -0.0337, "rho": -0.0249, "theo": 0.9279, "change": -0.47, "open": 1.07, "high": 1.07, "low": 0.88, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-08-03T14:58:16", "percent_change": -34.8148, "prev_day_close": 1.35000002384186}, {"option": "GOOGL261016C00275000", "bid": 100.8, "bid_size": 37.0, "ask": 103.85, "ask_size": 37.0, "iv": 0.4291, "open_interest": 374.0, "volume": 51.0, "delta": 0.9632, "gamma": 0.0012, "vega": 0.1388, "theta": -0.0268, "rho": 0.5366, "theo": 102.0796, "change": 17.435, "open": 103.0, "high": 103.56, "low": 103.0, "tick": "up", "last_trade_price": 103.56, "last_trade_time": "2026-08-03T14:44:41", "percent_change": 20.2438, "prev_day_close": 86.125}, {"option": "GOOGL261016P00275000", "bid": 0.99, "bid_size": 82.0, "ask": 1.37, "ask_size": 257.0, "iv": 0.4193, "open_interest": 1537.0, "volume": 36.0, "delta": -0.0374, "gamma": 0.0012, "vega": 0.14, "theta": -0.0374, "rho": -0.0288, "theo": 1.0766, "change": -0.46, "open": 1.12, "high": 1.19, "low": 1.04, "tick": "no_change", "last_trade_price": 1.07, "last_trade_time": "2026-08-03T15:38:23", "percent_change": -30.0654, "prev_day_close": 1.53000003099442}, {"option": "GOOGL261016C00280000", "bid": 95.65, "bid_size": 49.0, "ask": 99.05, "ask_size": 12.0, "iv": 0.4074, "open_interest": 224.0, "volume": 7.0, "delta": 0.9574, "gamma": 0.0013, "vega": 0.1565, "theta": -0.0313, "rho": 0.542, "theo": 97.3013, "change": 17.105, "open": 92.0, "high": 98.38, "low": 92.0, "tick": "up", "last_trade_price": 98.38, "last_trade_time": "2026-08-03T12:03:25", "percent_change": 21.0458, "prev_day_close": 81.2750015258789}, {"option": "GOOGL261016P00280000", "bid": 1.18, "bid_size": 90.0, "ask": 1.52, "ask_size": 305.0, "iv": 0.4103, "open_interest": 1935.0, "volume": 52.0, "delta": -0.0433, "gamma": 0.0014, "vega": 0.1573, "theta": -0.0414, "rho": -0.0332, "theo": 1.2547, "change": -0.62, "open": 1.41, "high": 1.49, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-03T14:45:05", "percent_change": -34.0659, "prev_day_close": 1.81999999284744}, {"option": "GOOGL261016C00285000", "bid": 91.25, "bid_size": 30.0, "ask": 94.25, "ask_size": 30.0, "iv": 0.4079, "open_interest": 374.0, "volume": 1.0, "delta": 0.9505, "gamma": 0.0015, "vega": 0.1762, "theta": -0.0363, "rho": 0.5465, "theo": 92.5573, "change": 11.68, "open": 88.18, "high": 88.18, "low": 88.18, "tick": "up", "last_trade_price": 88.18, "last_trade_time": "2026-08-03T10:16:51", "percent_change": 15.268, "prev_day_close": 76.5}, {"option": "GOOGL261016P00285000", "bid": 1.39, "bid_size": 92.0, "ask": 1.57, "ask_size": 75.0, "iv": 0.3978, "open_interest": 3077.0, "volume": 57.0, "delta": -0.0503, "gamma": 0.0016, "vega": 0.177, "theta": -0.0459, "rho": -0.0387, "theo": 1.4665, "change": -0.67, "open": 1.68, "high": 1.75, "low": 1.42, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-08-03T14:59:37", "percent_change": -31.7536, "prev_day_close": 2.11000001430511}, {"option": "GOOGL261016C00290000", "bid": 86.85, "bid_size": 23.0, "ask": 89.55, "ask_size": 28.0, "iv": 0.4075, "open_interest": 341.0, "volume": 0.0, "delta": 0.9424, "gamma": 0.0018, "vega": 0.1979, "theta": -0.0417, "rho": 0.5502, "theo": 87.854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 71.45, "last_trade_time": "2026-07-31T15:54:55", "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "GOOGL261016P00290000", "bid": 1.62, "bid_size": 56.0, "ask": 1.8, "ask_size": 50.0, "iv": 0.3898, "open_interest": 3171.0, "volume": 52.0, "delta": -0.0584, "gamma": 0.0018, "vega": 0.1998, "theta": -0.051, "rho": -0.0449, "theo": 1.7198, "change": -0.76, "open": 1.89, "high": 2.08, "low": 1.61, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-08-03T15:57:37", "percent_change": -29.4574, "prev_day_close": 2.58000004291534}, {"option": "GOOGL261016C00295000", "bid": 82.15, "bid_size": 22.0, "ask": 84.95, "ask_size": 44.0, "iv": 0.3997, "open_interest": 124.0, "volume": 6.0, "delta": 0.9331, "gamma": 0.002, "vega": 0.2224, "theta": -0.0477, "rho": 0.5525, "theo": 83.1993, "change": 17.045, "open": 79.5, "high": 84.82, "low": 79.5, "tick": "up", "last_trade_price": 84.82, "last_trade_time": "2026-08-03T13:09:06", "percent_change": 25.1494, "prev_day_close": 67.7750015258789}, {"option": "GOOGL261016P00295000", "bid": 1.95, "bid_size": 90.0, "ask": 2.24, "ask_size": 203.0, "iv": 0.3875, "open_interest": 2417.0, "volume": 111.0, "delta": -0.0679, "gamma": 0.002, "vega": 0.2234, "theta": -0.0565, "rho": -0.0519, "theo": 2.0227, "change": -1.0, "open": 2.19, "high": 2.31, "low": 1.93, "tick": "up", "last_trade_price": 2.07, "last_trade_time": "2026-08-03T15:54:07", "percent_change": -32.5733, "prev_day_close": 3.07000005245209}, {"option": "GOOGL261016C00300000", "bid": 77.55, "bid_size": 22.0, "ask": 80.15, "ask_size": 51.0, "iv": 0.3885, "open_interest": 762.0, "volume": 26.0, "delta": 0.9222, "gamma": 0.0023, "vega": 0.2488, "theta": -0.0541, "rho": 0.5538, "theo": 78.6023, "change": 15.825, "open": 76.83, "high": 80.16, "low": 72.8, "tick": "down", "last_trade_price": 79.0, "last_trade_time": "2026-08-03T15:32:17", "percent_change": 25.0495, "prev_day_close": 63.1750011444092}, {"option": "GOOGL261016P00300000", "bid": 2.21, "bid_size": 117.0, "ask": 2.6, "ask_size": 154.0, "iv": 0.3794, "open_interest": 3661.0, "volume": 156.0, "delta": -0.0788, "gamma": 0.0023, "vega": 0.2511, "theta": -0.0625, "rho": -0.0603, "theo": 2.3827, "change": -1.36, "open": 2.6, "high": 2.81, "low": 2.25, "tick": "down", "last_trade_price": 2.29, "last_trade_time": "2026-08-03T15:18:48", "percent_change": -37.2603, "prev_day_close": 3.64999997615814}, {"option": "GOOGL261016C00305000", "bid": 73.0, "bid_size": 31.0, "ask": 74.9, "ask_size": 15.0, "iv": 0.3689, "open_interest": 260.0, "volume": 43.0, "delta": 0.9098, "gamma": 0.0026, "vega": 0.2779, "theta": -0.0611, "rho": 0.5535, "theo": 74.072, "change": 15.7, "open": 65.0, "high": 75.37, "low": 65.0, "tick": "down", "last_trade_price": 74.9, "last_trade_time": "2026-08-03T13:46:57", "percent_change": 26.5203, "prev_day_close": 59.1999988555908}, {"option": "GOOGL261016P00305000", "bid": 2.68, "bid_size": 38.0, "ask": 3.15, "ask_size": 332.0, "iv": 0.3771, "open_interest": 1062.0, "volume": 24.0, "delta": -0.0915, "gamma": 0.0026, "vega": 0.2794, "theta": -0.0691, "rho": -0.0694, "theo": 2.8122, "change": -1.565, "open": 3.5, "high": 3.5, "low": 2.72, "tick": "up", "last_trade_price": 2.81, "last_trade_time": "2026-08-03T15:43:42", "percent_change": -35.7714, "prev_day_close": 4.375}, {"option": "GOOGL261016C00310000", "bid": 69.0, "bid_size": 23.0, "ask": 71.1, "ask_size": 40.0, "iv": 0.3826, "open_interest": 307.0, "volume": 5.0, "delta": 0.8955, "gamma": 0.0029, "vega": 0.3088, "theta": -0.0684, "rho": 0.5517, "theo": 69.6198, "change": 16.15, "open": 65.0, "high": 70.75, "low": 65.0, "tick": "up", "last_trade_price": 70.75, "last_trade_time": "2026-08-03T12:51:38", "percent_change": 29.5788, "prev_day_close": 54.6000003814697}, {"option": "GOOGL261016P00310000", "bid": 3.2, "bid_size": 42.0, "ask": 3.45, "ask_size": 114.0, "iv": 0.3689, "open_interest": 3669.0, "volume": 306.0, "delta": -0.1059, "gamma": 0.003, "vega": 0.3111, "theta": -0.0761, "rho": -0.0804, "theo": 3.3186, "change": -1.8, "open": 3.88, "high": 3.89, "low": 3.11, "tick": "no_change", "last_trade_price": 3.35, "last_trade_time": "2026-08-03T15:58:19", "percent_change": -34.9515, "prev_day_close": 5.15000009536743}, {"option": "GOOGL261016C00315000", "bid": 64.45, "bid_size": 15.0, "ask": 66.6, "ask_size": 36.0, "iv": 0.3724, "open_interest": 471.0, "volume": 42.0, "delta": 0.8794, "gamma": 0.0033, "vega": 0.3418, "theta": -0.0762, "rho": 0.5483, "theo": 65.2559, "change": 15.275, "open": 64.91, "high": 67.5, "low": 59.6, "tick": "down", "last_trade_price": 66.0, "last_trade_time": "2026-08-03T13:44:30", "percent_change": 30.1134, "prev_day_close": 50.7249984741211}, {"option": "GOOGL261016P00315000", "bid": 3.5, "bid_size": 72.0, "ask": 4.05, "ask_size": 82.0, "iv": 0.3603, "open_interest": 1668.0, "volume": 279.0, "delta": -0.1223, "gamma": 0.0033, "vega": 0.3438, "theta": -0.0835, "rho": -0.0923, "theo": 3.9171, "change": -2.2, "open": 4.63, "high": 4.63, "low": 3.68, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-08-03T15:58:54", "percent_change": -36.0656, "prev_day_close": 6.09999990463257}, {"option": "GOOGL261016C00320000", "bid": 59.55, "bid_size": 94.0, "ask": 62.0, "ask_size": 54.0, "iv": 0.3548, "open_interest": 748.0, "volume": 85.0, "delta": 0.8612, "gamma": 0.0036, "vega": 0.376, "theta": -0.0842, "rho": 0.543, "theo": 60.9931, "change": 14.03, "open": 53.3, "high": 63.18, "low": 52.0, "tick": "down", "last_trade_price": 61.03, "last_trade_time": "2026-08-03T15:58:51", "percent_change": 29.8511, "prev_day_close": 47.0}, {"option": "GOOGL261016P00320000", "bid": 4.5, "bid_size": 54.0, "ask": 4.75, "ask_size": 93.0, "iv": 0.361, "open_interest": 4507.0, "volume": 202.0, "delta": -0.1407, "gamma": 0.0037, "vega": 0.3784, "theta": -0.0912, "rho": -0.106, "theo": 4.6151, "change": -2.46, "open": 5.57, "high": 5.57, "low": 4.38, "tick": "up", "last_trade_price": 4.69, "last_trade_time": "2026-08-03T15:57:40", "percent_change": -34.4056, "prev_day_close": 7.15000009536743}, {"option": "GOOGL261016C00325000", "bid": 56.3, "bid_size": 27.0, "ask": 58.5, "ask_size": 80.0, "iv": 0.3708, "open_interest": 905.0, "volume": 55.0, "delta": 0.841, "gamma": 0.004, "vega": 0.4112, "theta": -0.0924, "rho": 0.536, "theo": 56.8419, "change": 14.56, "open": 47.5, "high": 58.6, "low": 47.5, "tick": "up", "last_trade_price": 57.51, "last_trade_time": "2026-08-03T15:39:16", "percent_change": 33.8999, "prev_day_close": 42.9500007629394}, {"option": "GOOGL261016P00325000", "bid": 5.25, "bid_size": 45.0, "ask": 5.6, "ask_size": 98.0, "iv": 0.3572, "open_interest": 1895.0, "volume": 310.0, "delta": -0.1613, "gamma": 0.0041, "vega": 0.4138, "theta": -0.0991, "rho": -0.1208, "theo": 5.4296, "change": -2.85, "open": 7.65, "high": 7.65, "low": 5.1, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-08-03T15:48:52", "percent_change": -34.3374, "prev_day_close": 8.30000019073486}, {"option": "GOOGL261016C00330000", "bid": 52.15, "bid_size": 6.0, "ask": 53.85, "ask_size": 41.0, "iv": 0.3585, "open_interest": 1097.0, "volume": 66.0, "delta": 0.8187, "gamma": 0.0044, "vega": 0.4467, "theta": -0.1007, "rho": 0.5269, "theo": 52.8151, "change": 13.4, "open": 46.9, "high": 54.0, "low": 46.9, "tick": "no_change", "last_trade_price": 52.95, "last_trade_time": "2026-08-03T14:32:15", "percent_change": 33.8812, "prev_day_close": 39.5499992370606}, {"option": "GOOGL261016P00330000", "bid": 6.3, "bid_size": 5.0, "ask": 6.6, "ask_size": 153.0, "iv": 0.3562, "open_interest": 3807.0, "volume": 209.0, "delta": -0.1839, "gamma": 0.0045, "vega": 0.4494, "theta": -0.107, "rho": -0.1373, "theo": 6.3669, "change": -3.265, "open": 6.95, "high": 7.55, "low": 5.98, "tick": "up", "last_trade_price": 6.46, "last_trade_time": "2026-08-03T15:59:12", "percent_change": -33.5733, "prev_day_close": 9.72499990463257}, {"option": "GOOGL261016C00335000", "bid": 48.15, "bid_size": 15.0, "ask": 50.0, "ask_size": 56.0, "iv": 0.3548, "open_interest": 997.0, "volume": 55.0, "delta": 0.7943, "gamma": 0.0048, "vega": 0.4817, "theta": -0.1088, "rho": 0.5162, "theo": 48.9228, "change": 13.04, "open": 43.55, "high": 50.12, "low": 43.55, "tick": "up", "last_trade_price": 49.14, "last_trade_time": "2026-08-03T15:48:56", "percent_change": 36.1219, "prev_day_close": 36.0999984741211}, {"option": "GOOGL261016P00335000", "bid": 7.2, "bid_size": 55.0, "ask": 7.6, "ask_size": 92.0, "iv": 0.3507, "open_interest": 903.0, "volume": 181.0, "delta": -0.2087, "gamma": 0.0049, "vega": 0.4847, "theta": -0.1148, "rho": -0.1548, "theo": 7.4448, "change": -3.675, "open": 8.79, "high": 8.8, "low": 6.95, "tick": "no_change", "last_trade_price": 7.35, "last_trade_time": "2026-08-03T15:54:55", "percent_change": -33.3333, "prev_day_close": 11.0250000953674}, {"option": "GOOGL261016C00340000", "bid": 44.45, "bid_size": 74.0, "ask": 46.2, "ask_size": 88.0, "iv": 0.3522, "open_interest": 1150.0, "volume": 52.0, "delta": 0.768, "gamma": 0.0052, "vega": 0.5158, "theta": -0.1166, "rho": 0.5033, "theo": 45.1765, "change": 12.92, "open": 38.55, "high": 46.8, "low": 38.55, "tick": "down", "last_trade_price": 45.82, "last_trade_time": "2026-08-03T15:39:03", "percent_change": 39.2705, "prev_day_close": 32.9000015258789}, {"option": "GOOGL261016P00340000", "bid": 8.5, "bid_size": 38.0, "ask": 9.1, "ask_size": 212.0, "iv": 0.3518, "open_interest": 2558.0, "volume": 103.0, "delta": -0.2355, "gamma": 0.0053, "vega": 0.5187, "theta": -0.1224, "rho": -0.1737, "theo": 8.667, "change": -4.43, "open": 9.3, "high": 9.99, "low": 8.25, "tick": "up", "last_trade_price": 8.47, "last_trade_time": "2026-08-03T15:43:42", "percent_change": -34.3411, "prev_day_close": 12.9000000953674}, {"option": "GOOGL261016C00345000", "bid": 40.75, "bid_size": 45.0, "ask": 42.5, "ask_size": 54.0, "iv": 0.3479, "open_interest": 966.0, "volume": 160.0, "delta": 0.7398, "gamma": 0.0055, "vega": 0.5478, "theta": -0.124, "rho": 0.489, "theo": 41.5844, "change": 11.575, "open": 35.01, "high": 43.5, "low": 35.01, "tick": "down", "last_trade_price": 41.55, "last_trade_time": "2026-08-03T15:50:48", "percent_change": 38.6155, "prev_day_close": 29.9749994277954}, {"option": "GOOGL261016P00345000", "bid": 9.55, "bid_size": 45.0, "ask": 10.3, "ask_size": 32.0, "iv": 0.3449, "open_interest": 932.0, "volume": 129.0, "delta": -0.2642, "gamma": 0.0056, "vega": 0.5508, "theta": -0.1295, "rho": -0.1934, "theo": 10.0509, "change": -4.825, "open": 10.75, "high": 11.37, "low": 9.4, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-08-03T15:45:19", "percent_change": -32.5464, "prev_day_close": 14.8249998092651}, {"option": "GOOGL261016C00350000", "bid": 37.1, "bid_size": 85.0, "ask": 38.7, "ask_size": 69.0, "iv": 0.3408, "open_interest": 3246.0, "volume": 290.0, "delta": 0.71, "gamma": 0.0059, "vega": 0.5775, "theta": -0.1307, "rho": 0.4727, "theo": 38.1559, "change": 10.575, "open": 31.8, "high": 40.05, "low": 31.0, "tick": "down", "last_trade_price": 37.85, "last_trade_time": "2026-08-03T15:58:01", "percent_change": 38.7718, "prev_day_close": 27.2750005722046}, {"option": "GOOGL261016P00350000", "bid": 11.05, "bid_size": 18.0, "ask": 12.05, "ask_size": 18.0, "iv": 0.3445, "open_interest": 2161.0, "volume": 582.0, "delta": -0.2946, "gamma": 0.006, "vega": 0.5802, "theta": -0.1361, "rho": -0.2142, "theo": 11.5966, "change": -5.855, "open": 14.15, "high": 14.15, "low": 10.9, "tick": "down", "last_trade_price": 11.12, "last_trade_time": "2026-08-03T15:08:58", "percent_change": -34.4919, "prev_day_close": 16.9750003814697}, {"option": "GOOGL261016C00355000", "bid": 33.8, "bid_size": 66.0, "ask": 35.55, "ask_size": 18.0, "iv": 0.34, "open_interest": 1189.0, "volume": 225.0, "delta": 0.6788, "gamma": 0.0062, "vega": 0.6037, "theta": -0.1367, "rho": 0.4553, "theo": 34.8965, "change": 11.215, "open": 28.49, "high": 37.04, "low": 28.49, "tick": "down", "last_trade_price": 35.54, "last_trade_time": "2026-08-03T15:56:10", "percent_change": 46.1048, "prev_day_close": 24.3249998092651}, {"option": "GOOGL261016P00355000", "bid": 12.65, "bid_size": 25.0, "ask": 13.55, "ask_size": 13.0, "iv": 0.34, "open_interest": 1080.0, "volume": 318.0, "delta": -0.3266, "gamma": 0.0063, "vega": 0.6062, "theta": -0.1418, "rho": -0.235, "theo": 13.3203, "change": -5.875, "open": 14.9, "high": 15.02, "low": 12.75, "tick": "down", "last_trade_price": 13.35, "last_trade_time": "2026-08-03T15:47:00", "percent_change": -30.5592, "prev_day_close": 19.2250003814697}, {"option": "GOOGL261016C00360000", "bid": 31.35, "bid_size": 79.0, "ask": 32.0, "ask_size": 22.0, "iv": 0.3428, "open_interest": 2057.0, "volume": 247.0, "delta": 0.6463, "gamma": 0.0064, "vega": 0.6264, "theta": -0.1418, "rho": 0.4362, "theo": 31.8127, "change": 9.75, "open": 25.67, "high": 33.8, "low": 25.67, "tick": "down", "last_trade_price": 31.7, "last_trade_time": "2026-08-03T15:57:27", "percent_change": 44.4191, "prev_day_close": 21.9499998092651}, {"option": "GOOGL261016P00360000", "bid": 14.75, "bid_size": 47.0, "ask": 15.55, "ask_size": 56.0, "iv": 0.3411, "open_interest": 670.0, "volume": 142.0, "delta": -0.3598, "gamma": 0.0066, "vega": 0.6282, "theta": -0.1467, "rho": -0.2569, "theo": 15.2176, "change": -6.475, "open": 15.56, "high": 17.5, "low": 14.45, "tick": "no_change", "last_trade_price": 15.1, "last_trade_time": "2026-08-03T15:55:55", "percent_change": -30.0116, "prev_day_close": 21.5749998092651}, {"option": "GOOGL261016C00365000", "bid": 28.55, "bid_size": 42.0, "ask": 29.3, "ask_size": 43.0, "iv": 0.3412, "open_interest": 1852.0, "volume": 196.0, "delta": 0.6129, "gamma": 0.0066, "vega": 0.6446, "theta": -0.1458, "rho": 0.4163, "theo": 28.9069, "change": 9.1, "open": 23.47, "high": 30.7, "low": 23.47, "tick": "down", "last_trade_price": 28.85, "last_trade_time": "2026-08-03T15:57:40", "percent_change": 46.076, "prev_day_close": 19.75}, {"option": "GOOGL261016P00365000", "bid": 16.65, "bid_size": 32.0, "ask": 18.2, "ask_size": 18.0, "iv": 0.3428, "open_interest": 888.0, "volume": 24.0, "delta": -0.394, "gamma": 0.0068, "vega": 0.6458, "theta": -0.1506, "rho": -0.2777, "theo": 17.3031, "change": -7.515, "open": 18.1, "high": 19.36, "low": 16.55, "tick": "down", "last_trade_price": 16.71, "last_trade_time": "2026-08-03T14:55:47", "percent_change": -31.0217, "prev_day_close": 24.2250003814697}, {"option": "GOOGL261016C00370000", "bid": 25.8, "bid_size": 37.0, "ask": 26.75, "ask_size": 50.0, "iv": 0.3412, "open_interest": 2852.0, "volume": 755.0, "delta": 0.5788, "gamma": 0.0068, "vega": 0.6583, "theta": -0.1488, "rho": 0.3952, "theo": 26.1821, "change": 8.62, "open": 20.9, "high": 28.0, "low": 19.05, "tick": "up", "last_trade_price": 26.27, "last_trade_time": "2026-08-03T15:57:19", "percent_change": 48.8385, "prev_day_close": 17.6499996185303}, {"option": "GOOGL261016P00370000", "bid": 18.9, "bid_size": 36.0, "ask": 19.9, "ask_size": 78.0, "iv": 0.3373, "open_interest": 587.0, "volume": 87.0, "delta": -0.4289, "gamma": 0.007, "vega": 0.6585, "theta": -0.1534, "rho": -0.2994, "theo": 19.5677, "change": -7.4, "open": 22.45, "high": 22.45, "low": 18.6, "tick": "up", "last_trade_price": 19.65, "last_trade_time": "2026-08-03T15:50:41", "percent_change": -27.3567, "prev_day_close": 27.0499992370605}, {"option": "GOOGL261016C00375000", "bid": 23.2, "bid_size": 83.0, "ask": 23.85, "ask_size": 45.0, "iv": 0.3371, "open_interest": 55691.0, "volume": 1082.0, "delta": 0.5444, "gamma": 0.0069, "vega": 0.6671, "theta": -0.1507, "rho": 0.3739, "theo": 23.6377, "change": 7.6, "open": 18.0, "high": 25.64, "low": 17.6, "tick": "down", "last_trade_price": 23.2, "last_trade_time": "2026-08-03T15:59:19", "percent_change": 48.7179, "prev_day_close": 15.5999999046326}, {"option": "GOOGL261016P00375000", "bid": 21.8, "bid_size": 44.0, "ask": 22.95, "ask_size": 41.0, "iv": 0.3441, "open_interest": 413.0, "volume": 97.0, "delta": -0.4643, "gamma": 0.0071, "vega": 0.6661, "theta": -0.1551, "rho": -0.3192, "theo": 22.0243, "change": -8.485, "open": 24.1, "high": 24.47, "low": 20.95, "tick": "up", "last_trade_price": 21.84, "last_trade_time": "2026-08-03T15:46:50", "percent_change": -27.9802, "prev_day_close": 30.3249998092651}, {"option": "GOOGL261016C00380000", "bid": 20.9, "bid_size": 104.0, "ask": 21.5, "ask_size": 12.0, "iv": 0.3369, "open_interest": 3204.0, "volume": 636.0, "delta": 0.51, "gamma": 0.007, "vega": 0.671, "theta": -0.1515, "rho": 0.3516, "theo": 21.2734, "change": 7.405, "open": 16.75, "high": 23.2, "low": 15.1, "tick": "up", "last_trade_price": 21.23, "last_trade_time": "2026-08-03T15:59:30", "percent_change": 53.5624, "prev_day_close": 13.8249998092651}, {"option": "GOOGL261016P00380000", "bid": 24.45, "bid_size": 23.0, "ask": 25.6, "ask_size": 25.0, "iv": 0.3434, "open_interest": 1436.0, "volume": 280.0, "delta": -0.4997, "gamma": 0.0072, "vega": 0.6685, "theta": -0.1557, "rho": -0.3387, "theo": 24.6589, "change": -9.3, "open": 27.37, "high": 27.37, "low": 23.6, "tick": "down", "last_trade_price": 23.9, "last_trade_time": "2026-08-03T15:03:21", "percent_change": -28.012, "prev_day_close": 33.1999988555908}, {"option": "GOOGL261016C00385000", "bid": 18.85, "bid_size": 42.0, "ask": 19.35, "ask_size": 25.0, "iv": 0.3375, "open_interest": 1064.0, "volume": 1056.0, "delta": 0.4758, "gamma": 0.007, "vega": 0.67, "theta": -0.1511, "rho": 0.3297, "theo": 19.0858, "change": 7.075, "open": 14.6, "high": 20.33, "low": 13.6, "tick": "down", "last_trade_price": 19.25, "last_trade_time": "2026-08-03T15:56:45", "percent_change": 58.1109, "prev_day_close": 12.1750001907349}, {"option": "GOOGL261016P00385000", "bid": 27.0, "bid_size": 43.0, "ask": 28.0, "ask_size": 31.0, "iv": 0.3375, "open_interest": 118.0, "volume": 174.0, "delta": -0.535, "gamma": 0.0072, "vega": 0.6652, "theta": -0.1552, "rho": -0.3556, "theo": 27.4829, "change": -10.575, "open": 28.03, "high": 30.55, "low": 26.15, "tick": "no_change", "last_trade_price": 26.7, "last_trade_time": "2026-08-03T14:46:27", "percent_change": -28.3702, "prev_day_close": 37.2749996185303}, {"option": "GOOGL261016C00390000", "bid": 16.5, "bid_size": 13.0, "ask": 17.65, "ask_size": 10.0, "iv": 0.3367, "open_interest": 1324.0, "volume": 983.0, "delta": 0.4421, "gamma": 0.0069, "vega": 0.6642, "theta": -0.1496, "rho": 0.3073, "theo": 17.0712, "change": 6.8, "open": 12.5, "high": 18.5, "low": 11.9, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-08-03T15:32:18", "percent_change": 63.5514, "prev_day_close": 10.7000002861023}, {"option": "GOOGL261016P00390000", "bid": 29.6, "bid_size": 22.0, "ask": 31.6, "ask_size": 30.0, "iv": 0.3385, "open_interest": 304.0, "volume": 4.0, "delta": -0.5699, "gamma": 0.0072, "vega": 0.658, "theta": -0.1536, "rho": -0.3729, "theo": 30.4782, "change": -11.115, "open": 33.55, "high": 33.55, "low": 29.6, "tick": "up", "last_trade_price": 30.01, "last_trade_time": "2026-08-03T14:07:00", "percent_change": -27.0274, "prev_day_close": 41.125}, {"option": "GOOGL261016C00395000", "bid": 14.95, "bid_size": 1.0, "ask": 15.7, "ask_size": 11.0, "iv": 0.3377, "open_interest": 858.0, "volume": 119.0, "delta": 0.4092, "gamma": 0.0068, "vega": 0.6542, "theta": -0.1472, "rho": 0.2857, "theo": 15.2242, "change": 5.89, "open": 11.36, "high": 16.28, "low": 11.36, "tick": "down", "last_trade_price": 15.19, "last_trade_time": "2026-08-03T15:49:06", "percent_change": 63.3333, "prev_day_close": 9.30000019073486}, {"option": "GOOGL261016P00395000", "bid": 33.1, "bid_size": 8.0, "ask": 34.25, "ask_size": 6.0, "iv": 0.3365, "open_interest": 255.0, "volume": 43.0, "delta": -0.6041, "gamma": 0.0071, "vega": 0.6435, "theta": -0.1509, "rho": -0.3846, "theo": 33.6538, "change": -12.025, "open": 34.65, "high": 34.65, "low": 32.65, "tick": "no_change", "last_trade_price": 32.95, "last_trade_time": "2026-08-03T13:19:17", "percent_change": -26.7371, "prev_day_close": 44.9750003814697}, {"option": "GOOGL261016C00400000", "bid": 13.2, "bid_size": 30.0, "ask": 14.2, "ask_size": 58.0, "iv": 0.3332, "open_interest": 3498.0, "volume": 1111.0, "delta": 0.3772, "gamma": 0.0067, "vega": 0.6397, "theta": -0.1438, "rho": 0.264, "theo": 13.5383, "change": 5.425, "open": 9.88, "high": 14.65, "low": 8.7, "tick": "no_change", "last_trade_price": 13.55, "last_trade_time": "2026-08-03T15:59:57", "percent_change": 66.7692, "prev_day_close": 8.12499976158142}, {"option": "GOOGL261016P00400000", "bid": 35.85, "bid_size": 55.0, "ask": 37.65, "ask_size": 43.0, "iv": 0.3319, "open_interest": 1755.0, "volume": 7.0, "delta": -0.6374, "gamma": 0.007, "vega": 0.6284, "theta": -0.1474, "rho": -0.3989, "theo": 36.9907, "change": -11.55, "open": 38.0, "high": 38.0, "low": 35.6, "tick": "up", "last_trade_price": 36.55, "last_trade_time": "2026-08-03T15:43:21", "percent_change": -24.0125, "prev_day_close": 48.0999984741211}, {"option": "GOOGL261016C00405000", "bid": 11.7, "bid_size": 12.0, "ask": 12.4, "ask_size": 12.0, "iv": 0.3361, "open_interest": 1281.0, "volume": 111.0, "delta": 0.3464, "gamma": 0.0065, "vega": 0.6218, "theta": -0.1395, "rho": 0.2434, "theo": 12.0067, "change": 5.18, "open": 8.63, "high": 13.0, "low": 8.01, "tick": "up", "last_trade_price": 12.23, "last_trade_time": "2026-08-03T15:56:52", "percent_change": 73.4752, "prev_day_close": 7.04999995231628}, {"option": "GOOGL261016P00405000", "bid": 39.15, "bid_size": 18.0, "ask": 41.0, "ask_size": 21.0, "iv": 0.3285, "open_interest": 394.0, "volume": 1.0, "delta": -0.6695, "gamma": 0.0068, "vega": 0.6041, "theta": -0.1431, "rho": -0.4032, "theo": 40.4923, "change": -12.635, "open": 40.04, "high": 40.04, "low": 40.04, "tick": "down", "last_trade_price": 40.04, "last_trade_time": "2026-08-03T15:40:34", "percent_change": -23.9867, "prev_day_close": 52.6750011444092}, {"option": "GOOGL261016C00410000", "bid": 10.3, "bid_size": 18.0, "ask": 10.75, "ask_size": 17.0, "iv": 0.3336, "open_interest": 2016.0, "volume": 959.0, "delta": 0.317, "gamma": 0.0063, "vega": 0.6005, "theta": -0.1346, "rho": 0.2232, "theo": 10.6204, "change": 4.6, "open": 8.0, "high": 11.6, "low": 8.0, "tick": "down", "last_trade_price": 10.55, "last_trade_time": "2026-08-03T15:58:07", "percent_change": 77.3109, "prev_day_close": 5.95000004768372}, {"option": "GOOGL261016P00410000", "bid": 42.6, "bid_size": 55.0, "ask": 44.7, "ask_size": 38.0, "iv": 0.3266, "open_interest": 56.0, "volume": 2.0, "delta": -0.7004, "gamma": 0.0066, "vega": 0.5822, "theta": -0.1382, "rho": -0.4124, "theo": 44.1444, "change": -13.425, "open": 42.95, "high": 42.95, "low": 42.95, "tick": "down", "last_trade_price": 42.95, "last_trade_time": "2026-08-03T11:45:11", "percent_change": -23.8137, "prev_day_close": 56.375}, {"option": "GOOGL261016C00415000", "bid": 9.1, "bid_size": 37.0, "ask": 9.65, "ask_size": 49.0, "iv": 0.3352, "open_interest": 627.0, "volume": 138.0, "delta": 0.2891, "gamma": 0.006, "vega": 0.5767, "theta": -0.1291, "rho": 0.2041, "theo": 9.3724, "change": 4.5, "open": 6.46, "high": 10.35, "low": 6.35, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-08-03T15:51:39", "percent_change": 86.5385, "prev_day_close": 5.19999980926514}, {"option": "GOOGL261016P00415000", "bid": 46.85, "bid_size": 23.0, "ask": 48.55, "ask_size": 24.0, "iv": 0.3308, "open_interest": 126.0, "volume": 1.0, "delta": -0.7299, "gamma": 0.0064, "vega": 0.5516, "theta": -0.1326, "rho": -0.4147, "theo": 47.9396, "change": -13.15, "open": 47.8, "high": 47.8, "low": 47.8, "tick": "down", "last_trade_price": 47.8, "last_trade_time": "2026-08-03T15:53:39", "percent_change": -21.5751, "prev_day_close": 60.9499988555908}, {"option": "GOOGL261016C00420000", "bid": 8.0, "bid_size": 24.0, "ask": 8.65, "ask_size": 50.0, "iv": 0.3365, "open_interest": 6748.0, "volume": 459.0, "delta": 0.2627, "gamma": 0.0058, "vega": 0.5508, "theta": -0.1231, "rho": 0.1859, "theo": 8.2518, "change": 3.93, "open": 5.64, "high": 8.92, "low": 5.64, "tick": "down", "last_trade_price": 8.48, "last_trade_time": "2026-08-03T15:52:45", "percent_change": 86.3736, "prev_day_close": 4.55000019073486}, {"option": "GOOGL261016P00420000", "bid": 50.25, "bid_size": 39.0, "ask": 53.3, "ask_size": 37.0, "iv": 0.3332, "open_interest": 60.0, "volume": 25.0, "delta": -0.7579, "gamma": 0.0061, "vega": 0.5219, "theta": -0.1267, "rho": -0.4137, "theo": 51.8749, "change": -9.225, "open": 55.8, "high": 55.8, "low": 55.8, "tick": "down", "last_trade_price": 55.8, "last_trade_time": "2026-08-03T10:50:08", "percent_change": -14.1869, "prev_day_close": 65.0250015258789}, {"option": "GOOGL261016C00425000", "bid": 7.0, "bid_size": 63.0, "ask": 7.5, "ask_size": 56.0, "iv": 0.3353, "open_interest": 708.0, "volume": 609.0, "delta": 0.238, "gamma": 0.0055, "vega": 0.523, "theta": -0.1168, "rho": 0.1687, "theo": 7.2513, "change": 3.495, "open": 5.05, "high": 7.6, "low": 5.05, "tick": "down", "last_trade_price": 7.32, "last_trade_time": "2026-08-03T15:55:55", "percent_change": 91.3726, "prev_day_close": 3.82499992847443}, {"option": "GOOGL261016P00425000", "bid": 54.1, "bid_size": 16.0, "ask": 56.85, "ask_size": 12.0, "iv": 0.3257, "open_interest": 0.0, "volume": 0.0, "delta": -0.7844, "gamma": 0.0059, "vega": 0.4884, "theta": -0.1206, "rho": -0.4097, "theo": 55.93, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.25, "last_trade_time": "2026-07-23T09:58:26", "percent_change": 0.0, "prev_day_close": 69.5999984741211}, {"option": "GOOGL261016C00430000", "bid": 6.1, "bid_size": 64.0, "ask": 6.6, "ask_size": 54.0, "iv": 0.3353, "open_interest": 3318.0, "volume": 243.0, "delta": 0.215, "gamma": 0.0052, "vega": 0.4947, "theta": -0.1103, "rho": 0.1528, "theo": 6.3601, "change": 2.9, "open": 3.4, "high": 6.95, "low": 3.4, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-08-03T15:59:21", "percent_change": 84.058, "prev_day_close": 3.45000004768372}, {"option": "GOOGL261016P00430000", "bid": 58.8, "bid_size": 9.0, "ask": 60.7, "ask_size": 10.0, "iv": 0.3273, "open_interest": 0.0, "volume": 0.0, "delta": -0.8091, "gamma": 0.0056, "vega": 0.4518, "theta": -0.1141, "rho": -0.3994, "theo": 60.1101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.51, "last_trade_time": "2026-07-27T15:24:02", "percent_change": 0.0, "prev_day_close": 74.3499984741211}, {"option": "GOOGL261016C00435000", "bid": 5.35, "bid_size": 37.0, "ask": 5.8, "ask_size": 63.0, "iv": 0.3359, "open_interest": 547.0, "volume": 320.0, "delta": 0.1937, "gamma": 0.0048, "vega": 0.4651, "theta": -0.1037, "rho": 0.1377, "theo": 5.5702, "change": 3.05, "open": 3.7, "high": 5.9, "low": 3.7, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-08-03T15:52:50", "percent_change": 107.018, "prev_day_close": 2.84999990463257}, {"option": "GOOGL261016P00435000", "bid": 62.7, "bid_size": 28.0, "ask": 64.95, "ask_size": 20.0, "iv": 0.3215, "open_interest": 0.0, "volume": 0.0, "delta": -0.8324, "gamma": 0.0053, "vega": 0.4183, "theta": -0.1078, "rho": -0.3891, "theo": 64.3915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.95, "last_trade_time": "2026-07-23T14:52:53", "percent_change": 0.0, "prev_day_close": 79.0250015258789}, {"option": "GOOGL261016C00440000", "bid": 4.7, "bid_size": 4.0, "ask": 5.1, "ask_size": 46.0, "iv": 0.3369, "open_interest": 1136.0, "volume": 96.0, "delta": 0.1741, "gamma": 0.0045, "vega": 0.4359, "theta": -0.097, "rho": 0.1241, "theo": 4.8722, "change": 2.65, "open": 4.12, "high": 5.2, "low": 4.04, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-08-03T15:52:25", "percent_change": 108.163, "prev_day_close": 2.45000004768372}, {"option": "GOOGL261016P00440000", "bid": 66.95, "bid_size": 27.0, "ask": 70.2, "ask_size": 12.0, "iv": 0.3307, "open_interest": 0.0, "volume": 1.0, "delta": -0.8539, "gamma": 0.005, "vega": 0.3778, "theta": -0.1009, "rho": -0.3673, "theo": 68.7771, "change": -16.945, "open": 66.58, "high": 66.58, "low": 66.58, "tick": "down", "last_trade_price": 66.58, "last_trade_time": "2026-08-03T12:41:57", "percent_change": -20.2873, "prev_day_close": 83.5249977111816}, {"option": "GOOGL261016C00445000", "bid": 3.8, "bid_size": 53.0, "ask": 4.4, "ask_size": 18.0, "iv": 0.3328, "open_interest": 233.0, "volume": 133.0, "delta": 0.1562, "gamma": 0.0042, "vega": 0.4067, "theta": -0.0905, "rho": 0.1113, "theo": 4.2572, "change": 2.395, "open": 3.65, "high": 4.6, "low": 3.17, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-08-03T15:53:12", "percent_change": 111.137, "prev_day_close": 2.15499997138977}, {"option": "GOOGL261016P00445000", "bid": 71.45, "bid_size": 19.0, "ask": 74.1, "ask_size": 23.0, "iv": 0.3218, "open_interest": 0.0, "volume": 0.0, "delta": -0.8741, "gamma": 0.0047, "vega": 0.3431, "theta": -0.0943, "rho": -0.3529, "theo": 73.2525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.6, "last_trade_time": "2026-07-15T14:44:07", "percent_change": 0.0, "prev_day_close": 88.375}, {"option": "GOOGL261016C00450000", "bid": 3.4, "bid_size": 55.0, "ask": 3.75, "ask_size": 31.0, "iv": 0.3336, "open_interest": 3636.0, "volume": 300.0, "delta": 0.1398, "gamma": 0.0039, "vega": 0.378, "theta": -0.0841, "rho": 0.0997, "theo": 3.7179, "change": 1.795, "open": 2.4, "high": 4.04, "low": 2.4, "tick": "down", "last_trade_price": 3.63, "last_trade_time": "2026-08-03T15:59:37", "percent_change": 97.8202, "prev_day_close": 1.83499997854233}, {"option": "GOOGL261016P00450000", "bid": 76.05, "bid_size": 12.0, "ask": 78.35, "ask_size": 9.0, "iv": 0.3145, "open_interest": 0.0, "volume": 0.0, "delta": -0.8927, "gamma": 0.0045, "vega": 0.3063, "theta": -0.0888, "rho": -0.332, "theo": 77.8077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.9, "last_trade_time": "2026-07-16T11:01:45", "percent_change": 0.0, "prev_day_close": 93.25}, {"option": "GOOGL261016C00460000", "bid": 2.5, "bid_size": 51.0, "ask": 3.15, "ask_size": 56.0, "iv": 0.3389, "open_interest": 6871.0, "volume": 137.0, "delta": 0.1116, "gamma": 0.0033, "vega": 0.3237, "theta": -0.072, "rho": 0.0796, "theo": 2.8331, "change": 1.405, "open": 2.01, "high": 3.02, "low": 2.01, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-08-03T15:57:37", "percent_change": 100.717, "prev_day_close": 1.39499998092651}, {"option": "GOOGL261016P00460000", "bid": 85.4, "bid_size": 13.0, "ask": 87.95, "ask_size": 14.0, "iv": 0.313, "open_interest": 0.0, "volume": 0.0, "delta": -0.9259, "gamma": 0.004, "vega": 0.2321, "theta": -0.0793, "rho": -0.2617, "theo": 87.1431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.8, "last_trade_time": "2026-07-16T10:59:51", "percent_change": 0.0, "prev_day_close": 103.175003051758}, {"option": "GOOGL261016C00470000", "bid": 2.06, "bid_size": 10.0, "ask": 2.3, "ask_size": 87.0, "iv": 0.3421, "open_interest": 3730.0, "volume": 50.0, "delta": 0.0887, "gamma": 0.0028, "vega": 0.2748, "theta": -0.0611, "rho": 0.0634, "theo": 2.1624, "change": 1.14, "open": 1.84, "high": 2.28, "low": 1.62, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-08-03T14:28:20", "percent_change": 110.68, "prev_day_close": 1.03000003099442}, {"option": "GOOGL261016P00470000", "bid": 95.0, "bid_size": 11.0, "ask": 97.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.953, "gamma": 0.0034, "vega": 0.1565, "theta": -0.0676, "rho": -0.1741, "theo": 96.7226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.18, "last_trade_time": "2026-06-25T12:21:02", "percent_change": 0.0, "prev_day_close": 112.924999237061}, {"option": "GOOGL261016C00480000", "bid": 1.59, "bid_size": 14.0, "ask": 1.75, "ask_size": 72.0, "iv": 0.3448, "open_interest": 6414.0, "volume": 62.0, "delta": 0.0705, "gamma": 0.0023, "vega": 0.2316, "theta": -0.0517, "rho": 0.0505, "theo": 1.6584, "change": 0.855, "open": 1.4, "high": 1.9, "low": 1.25, "tick": "no_change", "last_trade_price": 1.69, "last_trade_time": "2026-08-03T15:31:54", "percent_change": 102.395, "prev_day_close": 0.83500000834465}, {"option": "GOOGL261016P00480000", "bid": 104.8, "bid_size": 22.0, "ask": 107.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9766, "gamma": 0.0031, "vega": 0.0958, "theta": -0.0592, "rho": -0.1318, "theo": 106.494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.75}, {"option": "GOOGL261016C00490000", "bid": 1.07, "bid_size": 55.0, "ask": 1.4, "ask_size": 37.0, "iv": 0.3452, "open_interest": 6317.0, "volume": 90.0, "delta": 0.0562, "gamma": 0.0019, "vega": 0.1945, "theta": -0.0436, "rho": 0.0402, "theo": 1.282, "change": 0.67, "open": 1.03, "high": 1.37, "low": 1.02, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-08-03T15:41:05", "percent_change": 101.515, "prev_day_close": 0.659999996423721}, {"option": "GOOGL261016P00490000", "bid": 114.7, "bid_size": 2.0, "ask": 117.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0017, "vega": 0.0128, "theta": -0.0396, "rho": 0.0, "theo": 116.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.775001525879}, {"option": "GOOGL261016C00500000", "bid": 0.96, "bid_size": 27.0, "ask": 1.08, "ask_size": 53.0, "iv": 0.3529, "open_interest": 3602.0, "volume": 1128.0, "delta": 0.0451, "gamma": 0.0016, "vega": 0.1638, "theta": -0.0369, "rho": 0.0322, "theo": 1.002, "change": 0.465, "open": 0.85, "high": 1.1, "low": 0.83, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-08-03T15:59:16", "percent_change": 83.7838, "prev_day_close": 0.554999992251396}, {"option": "GOOGL261016P00500000", "bid": 124.4, "bid_size": 1.0, "ask": 128.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0003, "vega": 0.0, "theta": -0.0396, "rho": 0.0, "theo": 126.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.724998474121}, {"option": "GOOGL261016C00510000", "bid": 0.72, "bid_size": 6.0, "ask": 0.92, "ask_size": 46.0, "iv": 0.3585, "open_interest": 3134.0, "volume": 1.0, "delta": 0.0365, "gamma": 0.0013, "vega": 0.1381, "theta": -0.0314, "rho": 0.026, "theo": 0.7944, "change": 0.385, "open": 0.83, "high": 0.83, "low": 0.83, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-08-03T11:44:48", "percent_change": 86.5169, "prev_day_close": 0.444999992847443}, {"option": "GOOGL261016P00510000", "bid": 134.35, "bid_size": 1.0, "ask": 138.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0396, "rho": 0.0, "theo": 136.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.825004577637}, {"option": "GOOGL261016C00520000", "bid": 0.59, "bid_size": 9.0, "ask": 0.73, "ask_size": 44.0, "iv": 0.3637, "open_interest": 3608.0, "volume": 13.0, "delta": 0.0299, "gamma": 0.0011, "vega": 0.1175, "theta": -0.0269, "rho": 0.0213, "theo": 0.64, "change": 0.3, "open": 0.55, "high": 0.69, "low": 0.54, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-08-03T14:29:28", "percent_change": 81.0811, "prev_day_close": 0.36999998986721}, {"option": "GOOGL261016P00520000", "bid": 144.4, "bid_size": 1.0, "ask": 148.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0396, "rho": 0.0, "theo": 146.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.775001525879}, {"option": "GOOGL261016C00530000", "bid": 0.22, "bid_size": 132.0, "ask": 0.71, "ask_size": 59.0, "iv": 0.3617, "open_interest": 5837.0, "volume": 4.0, "delta": 0.0247, "gamma": 0.0009, "vega": 0.1003, "theta": -0.0233, "rho": 0.0176, "theo": 0.5234, "change": 0.17, "open": 0.47, "high": 0.47, "low": 0.47, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-08-03T09:54:24", "percent_change": 56.6667, "prev_day_close": 0.300000000745058}, {"option": "GOOGL261016P00530000", "bid": 154.4, "bid_size": 1.0, "ask": 158.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0396, "rho": 0.0, "theo": 156.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.775001525879}, {"option": "GOOGL261016C00540000", "bid": 0.24, "bid_size": 72.0, "ask": 0.62, "ask_size": 66.0, "iv": 0.3738, "open_interest": 6372.0, "volume": 12.0, "delta": 0.0208, "gamma": 0.0008, "vega": 0.0869, "theta": -0.0204, "rho": 0.0148, "theo": 0.4372, "change": 0.145, "open": 0.41, "high": 0.42, "low": 0.41, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-08-03T09:48:59", "percent_change": 52.7273, "prev_day_close": 0.275000005960464}, {"option": "GOOGL261016P00540000", "bid": 164.35, "bid_size": 1.0, "ask": 168.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0396, "rho": 0.0, "theo": 166.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.775001525879}, {"option": "GOOGL261016C00550000", "bid": 0.32, "bid_size": 10.0, "ask": 0.42, "ask_size": 28.0, "iv": 0.3814, "open_interest": 1809.0, "volume": 3.0, "delta": 0.0178, "gamma": 0.0007, "vega": 0.0761, "theta": -0.0182, "rho": 0.0126, "theo": 0.3727, "change": 0.09, "open": 0.35, "high": 0.35, "low": 0.31, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-08-03T13:25:15", "percent_change": 40.9091, "prev_day_close": 0.220000006258488}, {"option": "GOOGL261016P00550000", "bid": 174.35, "bid_size": 1.0, "ask": 178.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0396, "rho": 0.0, "theo": 176.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.775001525879}, {"option": "GOOGL261016C00560000", "bid": 0.25, "bid_size": 8.0, "ask": 0.36, "ask_size": 12.0, "iv": 0.3869, "open_interest": 327.0, "volume": 3.0, "delta": 0.0153, "gamma": 0.0006, "vega": 0.067, "theta": -0.0163, "rho": 0.0109, "theo": 0.3212, "change": 0.145, "open": 0.39, "high": 0.39, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-08-03T15:23:01", "percent_change": 78.3784, "prev_day_close": 0.184999998658896}, {"option": "GOOGL261016P00560000", "bid": 184.35, "bid_size": 1.0, "ask": 188.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0396, "rho": 0.0, "theo": 186.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.775001525879}, {"option": "GOOGL261016C00570000", "bid": 0.01, "bid_size": 55.0, "ask": 0.53, "ask_size": 40.0, "iv": 0.3952, "open_interest": 45.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0005, "vega": 0.0599, "theta": -0.0148, "rho": 0.0095, "theo": 0.2821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-07-31T11:27:02", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "GOOGL261016P00570000", "bid": 194.5, "bid_size": 11.0, "ask": 198.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0396, "rho": 0.0, "theo": 196.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.775001525879}, {"option": "GOOGL261016C00580000", "bid": 0.01, "bid_size": 54.0, "ask": 0.5, "ask_size": 55.0, "iv": 0.4064, "open_interest": 183.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0004, "vega": 0.0539, "theta": -0.0136, "rho": 0.0084, "theo": 0.2507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-07-31T11:27:06", "percent_change": 0.0, "prev_day_close": 0.150000005029142}, {"option": "GOOGL261016P00580000", "bid": 204.45, "bid_size": 10.0, "ask": 208.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0396, "rho": 0.0, "theo": 206.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.475006103516}, {"option": "GOOGL261016C00590000", "bid": 0.01, "bid_size": 98.0, "ask": 0.49, "ask_size": 53.0, "iv": 0.419, "open_interest": 43.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0004, "vega": 0.0488, "theta": -0.0125, "rho": 0.0075, "theo": 0.2253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-07-31T14:51:46", "percent_change": 0.0, "prev_day_close": 0.144999999552965}, {"option": "GOOGL261016P00590000", "bid": 214.45, "bid_size": 1.0, "ask": 218.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0396, "rho": 0.0, "theo": 216.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 232.850006103516}, {"option": "GOOGL261016C00600000", "bid": 0.01, "bid_size": 59.0, "ask": 0.46, "ask_size": 47.0, "iv": 0.4292, "open_interest": 1211.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0004, "vega": 0.0445, "theta": -0.0116, "rho": 0.0067, "theo": 0.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-07-31T14:54:07", "percent_change": 0.0, "prev_day_close": 0.13499999511987}, {"option": "GOOGL261016P00600000", "bid": 224.45, "bid_size": 1.0, "ask": 228.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0396, "rho": 0.0, "theo": 226.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 237.7, "last_trade_time": "2026-06-02T09:31:25", "percent_change": 0.0, "prev_day_close": 242.575004577637}, {"option": "GOOGL261016C00610000", "bid": 0.01, "bid_size": 53.0, "ask": 0.45, "ask_size": 60.0, "iv": 0.441, "open_interest": 47.0, "volume": 0.0, "delta": 0.0087, "gamma": 0.0003, "vega": 0.0409, "theta": -0.0109, "rho": 0.0061, "theo": 0.1863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-07-31T14:54:33", "percent_change": 0.0, "prev_day_close": 0.110000001266599}, {"option": "GOOGL261016P00610000", "bid": 234.45, "bid_size": 1.0, "ask": 238.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0396, "rho": 0.0, "theo": 236.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.724998474121}, {"option": "GOOGL261016C00620000", "bid": 0.01, "bid_size": 60.0, "ask": 0.43, "ask_size": 38.0, "iv": 0.4514, "open_interest": 48.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.0003, "vega": 0.0377, "theta": -0.0102, "rho": 0.0055, "theo": 0.1709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-07-31T14:54:15", "percent_change": 0.0, "prev_day_close": 0.110000001266599}, {"option": "GOOGL261016P00620000", "bid": 244.45, "bid_size": 1.0, "ask": 248.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0396, "rho": 0.0, "theo": 246.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 262.775009155273}, {"option": "GOOGL261016C00630000", "bid": 0.01, "bid_size": 59.0, "ask": 0.42, "ask_size": 58.0, "iv": 0.4625, "open_interest": 125.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0003, "vega": 0.0348, "theta": -0.0096, "rho": 0.005, "theo": 0.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-07-31T14:53:11", "percent_change": 0.0, "prev_day_close": 0.110000001266599}, {"option": "GOOGL261016P00630000", "bid": 254.35, "bid_size": 1.0, "ask": 258.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0396, "rho": 0.0, "theo": 256.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 272.775009155273}, {"option": "GOOGL261016C00640000", "bid": 0.08, "bid_size": 16.0, "ask": 0.21, "ask_size": 55.0, "iv": 0.4544, "open_interest": 161.0, "volume": 3.0, "delta": 0.0066, "gamma": 0.0002, "vega": 0.0322, "theta": -0.009, "rho": 0.0046, "theo": 0.1457, "change": 0.05, "open": 0.12, "high": 0.15, "low": 0.12, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T15:40:34", "percent_change": 50.0, "prev_day_close": 0.100000003352761}, {"option": "GOOGL261016P00640000", "bid": 264.4, "bid_size": 1.0, "ask": 268.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0396, "rho": 0.0, "theo": 266.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 282.775009155273}, {"option": "GOOGL261016C00650000", "bid": 0.07, "bid_size": 3.0, "ask": 0.2, "ask_size": 54.0, "iv": 0.4624, "open_interest": 24.0, "volume": 2.0, "delta": 0.0061, "gamma": 0.0002, "vega": 0.0299, "theta": -0.0085, "rho": 0.0043, "theo": 0.1351, "change": 0.005, "open": 0.21, "high": 0.21, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T13:40:21", "percent_change": 4.76191, "prev_day_close": 0.10499999858439}, {"option": "GOOGL261016P00650000", "bid": 274.35, "bid_size": 1.0, "ask": 278.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0396, "rho": 0.0, "theo": 276.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 292.775009155273}, {"option": "GOOGL261016C00660000", "bid": 0.01, "bid_size": 42.0, "ask": 0.4, "ask_size": 61.0, "iv": 0.4955, "open_interest": 13.0, "volume": 1.0, "delta": 0.0056, "gamma": 0.0002, "vega": 0.0279, "theta": -0.0081, "rho": 0.0039, "theo": 0.1254, "change": 0.1, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T13:40:14", "percent_change": 100.0, "prev_day_close": 0.0999999986961484}, {"option": "GOOGL261016P00660000", "bid": 284.4, "bid_size": 1.0, "ask": 288.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0396, "rho": 0.0, "theo": 286.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 302.775009155273}, {"option": "GOOGL261016C00670000", "bid": 0.01, "bid_size": 61.0, "ask": 0.4, "ask_size": 55.0, "iv": 0.5069, "open_interest": 189.0, "volume": 1.0, "delta": 0.0052, "gamma": 0.0002, "vega": 0.026, "theta": -0.0076, "rho": 0.0036, "theo": 0.1167, "change": 0.105, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T13:40:40", "percent_change": 110.526, "prev_day_close": 0.09500000346452}, {"option": "GOOGL261016P00670000", "bid": 294.35, "bid_size": 1.0, "ask": 298.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0396, "rho": 0.0, "theo": 296.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 312.775009155273}, {"option": "GOOGL261016C00680000", "bid": 0.01, "bid_size": 67.0, "ask": 0.39, "ask_size": 139.0, "iv": 0.5167, "open_interest": 7.0, "volume": 1.0, "delta": 0.0048, "gamma": 0.0002, "vega": 0.0243, "theta": -0.0072, "rho": 0.0034, "theo": 0.1087, "change": 0.105, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T15:41:34", "percent_change": 110.526, "prev_day_close": 0.09500000346452}, {"option": "GOOGL261016P00680000", "bid": 304.4, "bid_size": 1.0, "ask": 308.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0396, "rho": 0.0, "theo": 306.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 322.824996948242}, {"option": "GOOGL261016C00690000", "bid": 0.04, "bid_size": 43.0, "ask": 0.14, "ask_size": 49.0, "iv": 0.486, "open_interest": 7.0, "volume": 11.0, "delta": 0.0045, "gamma": 0.0002, "vega": 0.0226, "theta": -0.0068, "rho": 0.0031, "theo": 0.1013, "change": -0.015, "open": 0.11, "high": 0.11, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:44:04", "percent_change": -15.7895, "prev_day_close": 0.09500000346452}, {"option": "GOOGL261016P00690000", "bid": 314.4, "bid_size": 1.0, "ask": 318.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0396, "rho": 0.0, "theo": 316.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 332.949996948242}, {"option": "GOOGL261016C00700000", "bid": 0.01, "bid_size": 39.0, "ask": 0.2, "ask_size": 41.0, "iv": 0.5036, "open_interest": 11.0, "volume": 4.0, "delta": 0.0042, "gamma": 0.0001, "vega": 0.0212, "theta": -0.0065, "rho": 0.0029, "theo": 0.0946, "change": 0.105, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T15:42:05", "percent_change": 110.526, "prev_day_close": 0.09500000346452}, {"option": "GOOGL261016P00700000", "bid": 324.35, "bid_size": 1.0, "ask": 328.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0396, "rho": 0.0, "theo": 326.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 342.775009155273}, {"option": "GOOGL261016C00710000", "bid": 0.01, "bid_size": 29.0, "ask": 0.41, "ask_size": 70.0, "iv": 0.5519, "open_interest": 6.0, "volume": 1.0, "delta": 0.0039, "gamma": 0.0001, "vega": 0.0198, "theta": -0.0061, "rho": 0.0027, "theo": 0.0883, "change": 0.015, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T15:41:09", "percent_change": 8.1081, "prev_day_close": 0.185000007040799}, {"option": "GOOGL261016P00710000", "bid": 334.4, "bid_size": 1.0, "ask": 338.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0396, "rho": 0.0, "theo": 336.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 352.775009155273}, {"option": "GOOGL261016C00720000", "bid": 0.01, "bid_size": 13.0, "ask": 0.39, "ask_size": 55.0, "iv": 0.5593, "open_interest": 4.0, "volume": 2.0, "delta": 0.0036, "gamma": 0.0001, "vega": 0.0185, "theta": -0.0058, "rho": 0.0025, "theo": 0.0825, "change": 0.01, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T15:42:26", "percent_change": 5.55556, "prev_day_close": 0.179999996908009}, {"option": "GOOGL261016P00720000", "bid": 344.3, "bid_size": 10.0, "ask": 348.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0396, "rho": 0.0, "theo": 346.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 362.775009155273}, {"option": "GOOGL261016C00730000", "bid": 0.01, "bid_size": 30.0, "ask": 0.39, "ask_size": 44.0, "iv": 0.5695, "open_interest": 6.0, "volume": 1.0, "delta": 0.0033, "gamma": 0.0001, "vega": 0.0174, "theta": -0.0055, "rho": 0.0023, "theo": 0.077, "change": 0.01, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T15:42:38", "percent_change": 5.55556, "prev_day_close": 0.179999996908009}, {"option": "GOOGL261016P00730000", "bid": 354.4, "bid_size": 2.0, "ask": 358.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0396, "rho": 0.0, "theo": 356.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 372.800003051758}, {"option": "GOOGL261016C00740000", "bid": 0.01, "bid_size": 50.0, "ask": 0.39, "ask_size": 55.0, "iv": 0.5796, "open_interest": 9.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0001, "vega": 0.0163, "theta": -0.0052, "rho": 0.0021, "theo": 0.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-07-30T15:33:27", "percent_change": 0.0, "prev_day_close": 0.179999996908009}, {"option": "GOOGL261016P00740000", "bid": 364.4, "bid_size": 1.0, "ask": 368.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0396, "rho": 0.0, "theo": 366.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 382.949996948242}, {"option": "GOOGL261016C00750000", "bid": 0.01, "bid_size": 35.0, "ask": 0.39, "ask_size": 55.0, "iv": 0.5894, "open_interest": 4.0, "volume": 2.0, "delta": 0.0029, "gamma": 0.0001, "vega": 0.0153, "theta": -0.0049, "rho": 0.002, "theo": 0.0673, "change": 0.005, "open": 0.17, "high": 0.18, "low": 0.17, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T15:43:52", "percent_change": 2.85714, "prev_day_close": 0.175000001676381}, {"option": "GOOGL261016P00750000", "bid": 374.3, "bid_size": 1.0, "ask": 378.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0396, "rho": 0.0, "theo": 376.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 392.800003051758}, {"option": "GOOGL261016C00760000", "bid": 0.01, "bid_size": 68.0, "ask": 0.38, "ask_size": 55.0, "iv": 0.5976, "open_interest": 5.0, "volume": 1.0, "delta": 0.0027, "gamma": 0.0001, "vega": 0.0143, "theta": -0.0047, "rho": 0.0018, "theo": 0.063, "change": 0.005, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T15:44:03", "percent_change": 2.85714, "prev_day_close": 0.175000001676381}, {"option": "GOOGL261016P00760000", "bid": 384.35, "bid_size": 1.0, "ask": 388.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0396, "rho": 0.0, "theo": 386.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 402.775009155273}, {"option": "GOOGL261016C00770000", "bid": 0.01, "bid_size": 58.0, "ask": 0.38, "ask_size": 55.0, "iv": 0.6071, "open_interest": 2.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0001, "vega": 0.0134, "theta": -0.0044, "rho": 0.0017, "theo": 0.0589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-07-23T10:25:47", "percent_change": 0.0, "prev_day_close": 0.175000001676381}, {"option": "GOOGL261016P00770000", "bid": 394.35, "bid_size": 1.0, "ask": 398.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0396, "rho": 0.0, "theo": 396.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 412.675003051758}, {"option": "GOOGL261016C00780000", "bid": 0.01, "bid_size": 7.0, "ask": 0.38, "ask_size": 18.0, "iv": 0.6165, "open_interest": 2.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0001, "vega": 0.0126, "theta": -0.0042, "rho": 0.0016, "theo": 0.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-07-23T10:25:42", "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "GOOGL261016P00780000", "bid": 404.35, "bid_size": 1.0, "ask": 408.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0396, "rho": 0.0, "theo": 406.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 422.600006103516}, {"option": "GOOGL261016C00790000", "bid": 0.01, "bid_size": 6.0, "ask": 0.38, "ask_size": 55.0, "iv": 0.6258, "open_interest": 4.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0001, "vega": 0.0119, "theta": -0.004, "rho": 0.0015, "theo": 0.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-27T13:02:30", "percent_change": 0.0, "prev_day_close": 1.05499994754791}, {"option": "GOOGL261016P00790000", "bid": 414.35, "bid_size": 1.0, "ask": 418.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0396, "rho": 0.0, "theo": 416.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 432.800003051758}, {"option": "GOOGL261016C00800000", "bid": 0.01, "bid_size": 17.0, "ask": 0.08, "ask_size": 13.0, "iv": 0.5538, "open_interest": 3332.0, "volume": 31.0, "delta": 0.002, "gamma": 0.0001, "vega": 0.0112, "theta": -0.0038, "rho": 0.0014, "theo": 0.0483, "change": -0.025, "open": 0.08, "high": 0.1, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T12:23:38", "percent_change": -45.4545, "prev_day_close": 0.0549999987706542}, {"option": "GOOGL261016P00800000", "bid": 424.4, "bid_size": 1.0, "ask": 428.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0396, "rho": 0.0, "theo": 426.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 442.800003051758}, {"option": "GOOGL261120C00085000", "bid": 288.1, "bid_size": 1.0, "ask": 291.75, "ask_size": 1.0, "iv": 1.0572, "open_interest": 4.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0086, "theta": 0.0, "rho": 0.2556, "theo": 289.8106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 255.32, "last_trade_time": "2026-04-17T12:03:58", "percent_change": 0.0, "prev_day_close": 273.399993896484}, {"option": "GOOGL261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 34.0, "iv": 1.1033, "open_interest": 28.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0087, "theta": -0.0037, "rho": -0.0016, "theo": 0.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-07-17T14:19:20", "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "GOOGL261120C00090000", "bid": 283.15, "bid_size": 1.0, "ask": 286.85, "ask_size": 1.0, "iv": 1.0036, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0091, "theta": 0.0, "rho": 0.2706, "theo": 284.8792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 268.375}, {"option": "GOOGL261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 9.0, "iv": 0.8966, "open_interest": 61.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0091, "theta": -0.0038, "rho": -0.0017, "theo": 0.0823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-07-24T13:11:12", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "GOOGL261120C00095000", "bid": 278.15, "bid_size": 1.0, "ask": 281.85, "ask_size": 1.0, "iv": 0.9724, "open_interest": 1.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0095, "theta": 0.0, "rho": 0.2857, "theo": 279.9482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 278.1, "last_trade_time": "2026-07-07T09:44:11", "percent_change": 0.0, "prev_day_close": 263.475006103516}, {"option": "GOOGL261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 9.0, "iv": 0.8636, "open_interest": 110.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0095, "theta": -0.0038, "rho": -0.0018, "theo": 0.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-07-10T11:15:26", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "GOOGL261120C00100000", "bid": 273.3, "bid_size": 1.0, "ask": 277.0, "ask_size": 1.0, "iv": 0.9745, "open_interest": 3.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.01, "theta": 0.0, "rho": 0.3007, "theo": 275.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 221.77, "last_trade_time": "2026-07-23T11:58:07", "percent_change": 0.0, "prev_day_close": 258.524993896484}, {"option": "GOOGL261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 43.0, "iv": 0.8411, "open_interest": 98.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.01, "theta": -0.0039, "rho": -0.0019, "theo": 0.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-06-23T10:08:37", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "GOOGL261120C00105000", "bid": 268.35, "bid_size": 1.0, "ask": 272.0, "ask_size": 1.0, "iv": 0.914, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0106, "theta": 0.0, "rho": 0.3157, "theo": 270.0875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 253.675003051758}, {"option": "GOOGL261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 70.0, "iv": 0.9512, "open_interest": 58.0, "volume": 1.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0106, "theta": -0.004, "rho": -0.002, "theo": 0.0873, "change": 0.025, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T10:25:49", "percent_change": 13.5135, "prev_day_close": 0.185000007040799}, {"option": "GOOGL261120C00110000", "bid": 263.25, "bid_size": 1.0, "ask": 267.15, "ask_size": 1.0, "iv": 0.8, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0112, "theta": 0.0, "rho": 0.3307, "theo": 265.158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 248.674995422363}, {"option": "GOOGL261120P00110000", "bid": 0.01, "bid_size": 1.0, "ask": 0.1, "ask_size": 24.0, "iv": 0.7904, "open_interest": 71.0, "volume": 1.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0113, "theta": -0.004, "rho": -0.0021, "theo": 0.09, "change": 0.005, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T10:25:58", "percent_change": 9.09091, "prev_day_close": 0.0550000006332994}, {"option": "GOOGL261120C00115000", "bid": 258.5, "bid_size": 1.0, "ask": 262.35, "ask_size": 1.0, "iv": 0.8601, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0119, "theta": 0.0, "rho": 0.3457, "theo": 260.229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 243.824996948242}, {"option": "GOOGL261120P00115000", "bid": 0.01, "bid_size": 8.0, "ask": 0.45, "ask_size": 93.0, "iv": 0.8931, "open_interest": 50.0, "volume": 2.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.012, "theta": -0.0042, "rho": -0.0022, "theo": 0.0932, "change": -0.1, "open": 0.2, "high": 0.2, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T13:42:55", "percent_change": -47.619, "prev_day_close": 0.209999998100102}, {"option": "GOOGL261120C00120000", "bid": 253.55, "bid_size": 1.0, "ask": 257.3, "ask_size": 1.0, "iv": 0.8476, "open_interest": 1.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0127, "theta": 0.0, "rho": 0.3607, "theo": 255.3006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 219.5, "last_trade_time": "2026-01-27T09:52:35", "percent_change": 0.0, "prev_day_close": 238.925003051758}, {"option": "GOOGL261120P00120000", "bid": 0.01, "bid_size": 18.0, "ask": 0.13, "ask_size": 45.0, "iv": 0.7598, "open_interest": 70.0, "volume": 2.0, "delta": -0.002, "gamma": 0.0, "vega": 0.0128, "theta": -0.0043, "rho": -0.0024, "theo": 0.0971, "change": 0.0, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T13:42:39", "percent_change": 3.56564e-06, "prev_day_close": 0.0699999975040555}, {"option": "GOOGL261120C00125000", "bid": 248.65, "bid_size": 1.0, "ask": 252.35, "ask_size": 1.0, "iv": 0.8222, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0136, "theta": 0.0, "rho": 0.3756, "theo": 250.373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 233.925003051758}, {"option": "GOOGL261120P00125000", "bid": 0.01, "bid_size": 21.0, "ask": 0.46, "ask_size": 99.0, "iv": 0.8359, "open_interest": 26.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0, "vega": 0.0136, "theta": -0.0045, "rho": -0.0025, "theo": 0.1017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-07-30T13:34:30", "percent_change": 0.0, "prev_day_close": 0.209999998100102}, {"option": "GOOGL261120C00130000", "bid": 243.7, "bid_size": 1.0, "ask": 247.35, "ask_size": 1.0, "iv": 0.7862, "open_interest": 1.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0146, "theta": 0.0, "rho": 0.3906, "theo": 245.4461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 161.2, "last_trade_time": "2026-03-26T10:34:34", "percent_change": 0.0, "prev_day_close": 229.025001525879}, {"option": "GOOGL261120P00130000", "bid": 0.05, "bid_size": 3.0, "ask": 0.15, "ask_size": 15.0, "iv": 0.7346, "open_interest": 48.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0, "vega": 0.0146, "theta": -0.0046, "rho": -0.0027, "theo": 0.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-07-30T13:34:35", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "GOOGL261120C00135000", "bid": 238.7, "bid_size": 1.0, "ask": 242.5, "ask_size": 1.0, "iv": 0.7512, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.0157, "theta": 0.0, "rho": 0.4054, "theo": 240.5202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 224.099998474121}, {"option": "GOOGL261120P00135000", "bid": 0.05, "bid_size": 3.0, "ask": 0.48, "ask_size": 78.0, "iv": 0.7921, "open_interest": 21.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0, "vega": 0.0157, "theta": -0.0049, "rho": -0.0029, "theo": 0.1134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-07-29T14:49:54", "percent_change": 0.0, "prev_day_close": 0.244999999180436}, {"option": "GOOGL261120C00140000", "bid": 233.85, "bid_size": 1.0, "ask": 237.6, "ask_size": 1.0, "iv": 0.717, "open_interest": 17.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0169, "theta": 0.0, "rho": 0.4203, "theo": 235.5953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 197.35, "last_trade_time": "2026-01-15T15:23:25", "percent_change": 0.0, "prev_day_close": 219.100006103516}, {"option": "GOOGL261120P00140000", "bid": 0.05, "bid_size": 12.0, "ask": 0.49, "ask_size": 86.0, "iv": 0.7674, "open_interest": 75.0, "volume": 1.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.017, "theta": -0.0051, "rho": -0.0032, "theo": 0.1208, "change": 0.01, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-08-03T13:53:01", "percent_change": 4.0, "prev_day_close": 0.249999994412065}, {"option": "GOOGL261120C00145000", "bid": 228.95, "bid_size": 1.0, "ask": 232.65, "ask_size": 1.0, "iv": 0.7288, "open_interest": 2.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0184, "theta": 0.0, "rho": 0.4351, "theo": 230.6714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 165.52, "last_trade_time": "2026-03-09T15:37:51", "percent_change": 0.0, "prev_day_close": 214.224998474121}, {"option": "GOOGL261120P00145000", "bid": 0.05, "bid_size": 38.0, "ask": 0.25, "ask_size": 51.0, "iv": 0.6923, "open_interest": 70.0, "volume": 1.0, "delta": -0.0029, "gamma": 0.0001, "vega": 0.0184, "theta": -0.0054, "rho": -0.0035, "theo": 0.1293, "change": 0.0, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T13:53:10", "percent_change": -2.48353e-07, "prev_day_close": 0.150000000372529}, {"option": "GOOGL261120C00150000", "bid": 224.0, "bid_size": 1.0, "ask": 227.65, "ask_size": 1.0, "iv": 0.6979, "open_interest": 11.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.02, "theta": 0.0, "rho": 0.4499, "theo": 225.7489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.8, "last_trade_time": "2026-07-23T09:30:11", "percent_change": 0.0, "prev_day_close": 209.375}, {"option": "GOOGL261120P00150000", "bid": 0.01, "bid_size": 17.0, "ask": 0.51, "ask_size": 106.0, "iv": 0.7139, "open_interest": 26.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0201, "theta": -0.0057, "rho": -0.0038, "theo": 0.1389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-31T15:56:55", "percent_change": 0.0, "prev_day_close": 0.239999999292195}, {"option": "GOOGL261120C00155000", "bid": 219.1, "bid_size": 1.0, "ask": 222.85, "ask_size": 1.0, "iv": 0.6861, "open_interest": 10.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0001, "vega": 0.0218, "theta": 0.0, "rho": 0.4646, "theo": 220.8278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 214.67, "last_trade_time": "2026-06-04T10:12:49", "percent_change": 0.0, "prev_day_close": 204.400001525879}, {"option": "GOOGL261120P00155000", "bid": 0.01, "bid_size": 5.0, "ask": 0.52, "ask_size": 63.0, "iv": 0.6918, "open_interest": 68.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0001, "vega": 0.022, "theta": -0.0061, "rho": -0.0042, "theo": 0.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-07-10T15:55:32", "percent_change": 0.0, "prev_day_close": 0.244999994523823}, {"option": "GOOGL261120C00160000", "bid": 214.15, "bid_size": 1.0, "ask": 217.85, "ask_size": 1.0, "iv": 0.6656, "open_interest": 9.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0001, "vega": 0.0238, "theta": 0.0, "rho": 0.4793, "theo": 215.9083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.33, "last_trade_time": "2026-06-23T09:46:24", "percent_change": 0.0, "prev_day_close": 199.425003051758}, {"option": "GOOGL261120P00160000", "bid": 0.01, "bid_size": 8.0, "ask": 0.52, "ask_size": 84.0, "iv": 0.6688, "open_interest": 46.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0001, "vega": 0.024, "theta": -0.0065, "rho": -0.0046, "theo": 0.1629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-22T10:34:45", "percent_change": 0.0, "prev_day_close": 0.254999999888241}, {"option": "GOOGL261120C00165000", "bid": 209.25, "bid_size": 1.0, "ask": 213.0, "ask_size": 1.0, "iv": 0.6531, "open_interest": 2.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0001, "vega": 0.0261, "theta": 0.0, "rho": 0.4939, "theo": 210.9906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 199.29, "last_trade_time": "2026-06-03T15:01:07", "percent_change": 0.0, "prev_day_close": 194.5}, {"option": "GOOGL261120P00165000", "bid": 0.01, "bid_size": 37.0, "ask": 0.54, "ask_size": 102.0, "iv": 0.6495, "open_interest": 23.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0001, "vega": 0.0262, "theta": -0.0069, "rho": -0.0051, "theo": 0.1775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-22T10:35:11", "percent_change": 0.0, "prev_day_close": 0.25999999511987}, {"option": "GOOGL261120C00170000", "bid": 204.35, "bid_size": 1.0, "ask": 208.05, "ask_size": 1.0, "iv": 0.6333, "open_interest": 6.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0001, "vega": 0.0286, "theta": 0.0, "rho": 0.5085, "theo": 206.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 229.78, "last_trade_time": "2026-05-15T09:30:10", "percent_change": 0.0, "prev_day_close": 189.625}, {"option": "GOOGL261120P00170000", "bid": 0.05, "bid_size": 13.0, "ask": 0.43, "ask_size": 54.0, "iv": 0.6173, "open_interest": 38.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0001, "vega": 0.0287, "theta": -0.0074, "rho": -0.0056, "theo": 0.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-07-28T13:01:11", "percent_change": 0.0, "prev_day_close": 0.209999997168779}, {"option": "GOOGL261120C00175000", "bid": 199.4, "bid_size": 1.0, "ask": 203.1, "ask_size": 1.0, "iv": 0.6139, "open_interest": 4.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0001, "vega": 0.0315, "theta": 0.0, "rho": 0.523, "theo": 201.1614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 181.45, "last_trade_time": "2026-07-13T15:39:43", "percent_change": 0.0, "prev_day_close": 184.599998474121}, {"option": "GOOGL261120P00175000", "bid": 0.01, "bid_size": 35.0, "ask": 0.57, "ask_size": 69.0, "iv": 0.6108, "open_interest": 435.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0001, "vega": 0.0316, "theta": -0.008, "rho": -0.0063, "theo": 0.2129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-07-15T10:55:21", "percent_change": 0.0, "prev_day_close": 0.280000005848706}, {"option": "GOOGL261120C00180000", "bid": 194.5, "bid_size": 1.0, "ask": 198.2, "ask_size": 1.0, "iv": 0.595, "open_interest": 13.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0001, "vega": 0.0348, "theta": 0.0, "rho": 0.5374, "theo": 196.2505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 186.19, "last_trade_time": "2026-06-02T09:54:34", "percent_change": 0.0, "prev_day_close": 179.75}, {"option": "GOOGL261120P00180000", "bid": 0.01, "bid_size": 28.0, "ask": 0.59, "ask_size": 49.0, "iv": 0.5927, "open_interest": 62.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0001, "vega": 0.035, "theta": -0.0086, "rho": -0.007, "theo": 0.2343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-07-22T10:38:21", "percent_change": 0.0, "prev_day_close": 0.289999996311963}, {"option": "GOOGL261120C00185000", "bid": 189.6, "bid_size": 1.0, "ask": 193.35, "ask_size": 1.0, "iv": 0.5879, "open_interest": 15.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0002, "vega": 0.0384, "theta": 0.0, "rho": 0.5516, "theo": 191.3425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 166.05, "last_trade_time": "2026-06-22T10:46:06", "percent_change": 0.0, "prev_day_close": 174.900001525879}, {"option": "GOOGL261120P00185000", "bid": 0.01, "bid_size": 104.0, "ask": 0.44, "ask_size": 55.0, "iv": 0.5523, "open_interest": 296.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0002, "vega": 0.0386, "theta": -0.0093, "rho": -0.0078, "theo": 0.2587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-07-24T09:30:01", "percent_change": 0.0, "prev_day_close": 0.30500001180917}, {"option": "GOOGL261120C00190000", "bid": 184.7, "bid_size": 1.0, "ask": 188.45, "ask_size": 1.0, "iv": 0.5744, "open_interest": 877.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0002, "vega": 0.0424, "theta": 0.0, "rho": 0.5658, "theo": 186.4378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 159.39, "last_trade_time": "2026-07-17T09:34:12", "percent_change": 0.0, "prev_day_close": 169.924995422363}, {"option": "GOOGL261120P00190000", "bid": 0.01, "bid_size": 131.0, "ask": 0.64, "ask_size": 260.0, "iv": 0.5587, "open_interest": 107.0, "volume": 3.0, "delta": -0.0074, "gamma": 0.0002, "vega": 0.0426, "theta": -0.0101, "rho": -0.0087, "theo": 0.2865, "change": -0.03, "open": 0.27, "high": 0.29, "low": 0.27, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-08-03T13:40:42", "percent_change": -9.375, "prev_day_close": 0.319999997504056}, {"option": "GOOGL261120C00195000", "bid": 179.75, "bid_size": 1.0, "ask": 183.5, "ask_size": 1.0, "iv": 0.5511, "open_interest": 9.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0002, "vega": 0.0468, "theta": 0.0, "rho": 0.5798, "theo": 181.537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 177.7, "last_trade_time": "2026-06-09T09:57:48", "percent_change": 0.0, "prev_day_close": 165.224998474121}, {"option": "GOOGL261120P00195000", "bid": 0.02, "bid_size": 131.0, "ask": 0.68, "ask_size": 131.0, "iv": 0.5448, "open_interest": 93.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0002, "vega": 0.047, "theta": -0.0109, "rho": -0.0097, "theo": 0.3181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-07-29T10:21:09", "percent_change": 0.0, "prev_day_close": 0.340000008232892}, {"option": "GOOGL261120C00200000", "bid": 174.85, "bid_size": 1.0, "ask": 178.65, "ask_size": 1.0, "iv": 0.538, "open_interest": 15.0, "volume": 1.0, "delta": 0.9913, "gamma": 0.0002, "vega": 0.0518, "theta": 0.0, "rho": 0.5937, "theo": 176.6403, "change": 15.08, "open": 175.18, "high": 175.18, "low": 175.18, "tick": "up", "last_trade_price": 175.18, "last_trade_time": "2026-08-03T10:04:58", "percent_change": 9.41911, "prev_day_close": 160.099998474121}, {"option": "GOOGL261120P00200000", "bid": 0.2, "bid_size": 51.0, "ask": 0.38, "ask_size": 8.0, "iv": 0.5128, "open_interest": 317.0, "volume": 16.0, "delta": -0.0093, "gamma": 0.0002, "vega": 0.052, "theta": -0.0119, "rho": -0.0109, "theo": 0.3538, "change": -0.03, "open": 0.56, "high": 0.56, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-08-03T11:19:25", "percent_change": -8.82353, "prev_day_close": 0.340000003576279}, {"option": "GOOGL261120C00205000", "bid": 169.95, "bid_size": 1.0, "ask": 173.75, "ask_size": 1.0, "iv": 0.5246, "open_interest": 14.0, "volume": 10.0, "delta": 0.9902, "gamma": 0.0003, "vega": 0.0575, "theta": 0.0, "rho": 0.6074, "theo": 171.7487, "change": 11.56, "open": 166.86, "high": 166.86, "low": 166.86, "tick": "up", "last_trade_price": 166.86, "last_trade_time": "2026-08-03T11:02:12", "percent_change": 7.44366, "prev_day_close": 155.300003051758}, {"option": "GOOGL261120P00205000", "bid": 0.23, "bid_size": 42.0, "ask": 0.47, "ask_size": 188.0, "iv": 0.5072, "open_interest": 223.0, "volume": 14.0, "delta": -0.0105, "gamma": 0.0003, "vega": 0.058, "theta": -0.0129, "rho": -0.0123, "theo": 0.3946, "change": 0.01, "open": 0.44, "high": 0.5, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-08-03T11:19:25", "percent_change": 2.63158, "prev_day_close": 0.38000001013279}, {"option": "GOOGL261120C00210000", "bid": 165.0, "bid_size": 1.0, "ask": 168.85, "ask_size": 1.0, "iv": 0.5072, "open_interest": 41.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0003, "vega": 0.0638, "theta": 0.0, "rho": 0.6209, "theo": 166.8629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.25, "last_trade_time": "2026-07-08T09:38:08", "percent_change": 0.0, "prev_day_close": 150.300003051758}, {"option": "GOOGL261120P00210000", "bid": 0.1, "bid_size": 131.0, "ask": 0.79, "ask_size": 427.0, "iv": 0.5058, "open_interest": 3227.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0003, "vega": 0.0641, "theta": -0.014, "rho": -0.0138, "theo": 0.4416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-07-31T13:52:10", "percent_change": 0.0, "prev_day_close": 0.530000001192093}, {"option": "GOOGL261120C00215000", "bid": 160.05, "bid_size": 1.0, "ask": 163.9, "ask_size": 1.0, "iv": 0.4938, "open_interest": 80.0, "volume": 6.0, "delta": 0.9874, "gamma": 0.0003, "vega": 0.0707, "theta": 0.0, "rho": 0.6342, "theo": 161.9838, "change": 14.095, "open": 159.62, "high": 159.62, "low": 159.62, "tick": "up", "last_trade_price": 159.62, "last_trade_time": "2026-08-03T09:42:45", "percent_change": 9.68562, "prev_day_close": 145.525001525879}, {"option": "GOOGL261120P00215000", "bid": 0.44, "bid_size": 7.0, "ask": 0.55, "ask_size": 6.0, "iv": 0.4949, "open_interest": 143.0, "volume": 23.0, "delta": -0.0133, "gamma": 0.0003, "vega": 0.0711, "theta": -0.0153, "rho": -0.0156, "theo": 0.4958, "change": -0.01, "open": 0.45, "high": 0.62, "low": 0.45, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-08-03T11:07:36", "percent_change": -1.92308, "prev_day_close": 0.519999995827675}, {"option": "GOOGL261120C00220000", "bid": 155.25, "bid_size": 1.0, "ask": 159.1, "ask_size": 1.0, "iv": 0.4904, "open_interest": 216.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0004, "vega": 0.0785, "theta": 0.0, "rho": 0.6472, "theo": 157.1125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 101.12, "last_trade_time": "2026-07-23T11:31:24", "percent_change": 0.0, "prev_day_close": 140.649993896484}, {"option": "GOOGL261120P00220000", "bid": 0.49, "bid_size": 58.0, "ask": 0.75, "ask_size": 211.0, "iv": 0.4936, "open_interest": 675.0, "volume": 2.0, "delta": -0.015, "gamma": 0.0004, "vega": 0.0788, "theta": -0.0167, "rho": -0.0176, "theo": 0.5564, "change": -0.11, "open": 0.48, "high": 0.49, "low": 0.48, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-08-03T11:48:38", "percent_change": -18.3333, "prev_day_close": 0.600000001490116}, {"option": "GOOGL261120C00225000", "bid": 150.45, "bid_size": 1.0, "ask": 154.15, "ask_size": 1.0, "iv": 0.4792, "open_interest": 252.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0004, "vega": 0.0873, "theta": 0.0, "rho": 0.6599, "theo": 152.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.15, "last_trade_time": "2026-07-23T10:40:42", "percent_change": 0.0, "prev_day_close": 135.699996948242}, {"option": "GOOGL261120P00225000", "bid": 0.55, "bid_size": 22.0, "ask": 0.92, "ask_size": 143.0, "iv": 0.4884, "open_interest": 87.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0004, "vega": 0.0881, "theta": -0.0182, "rho": -0.0199, "theo": 0.6269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-07-27T12:15:47", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "GOOGL261120C00230000", "bid": 145.4, "bid_size": 25.0, "ask": 149.3, "ask_size": 24.0, "iv": 0.462, "open_interest": 412.0, "volume": 1.0, "delta": 0.9815, "gamma": 0.0005, "vega": 0.0971, "theta": 0.0, "rho": 0.6722, "theo": 147.399, "change": 17.69, "open": 148.49, "high": 148.49, "low": 148.49, "tick": "up", "last_trade_price": 148.49, "last_trade_time": "2026-08-03T13:25:25", "percent_change": 13.5245, "prev_day_close": 130.800003051758}, {"option": "GOOGL261120P00230000", "bid": 0.63, "bid_size": 55.0, "ask": 0.91, "ask_size": 215.0, "iv": 0.4738, "open_interest": 695.0, "volume": 6.0, "delta": -0.0193, "gamma": 0.0005, "vega": 0.0977, "theta": -0.0199, "rho": -0.0224, "theo": 0.7089, "change": 0.005, "open": 0.71, "high": 0.71, "low": 0.65, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-08-03T15:46:28", "percent_change": 0.719425, "prev_day_close": 0.694999992847443}, {"option": "GOOGL261120C00235000", "bid": 140.85, "bid_size": 12.0, "ask": 144.45, "ask_size": 19.0, "iv": 0.4628, "open_interest": 414.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0006, "vega": 0.1079, "theta": -0.0022, "rho": 0.6842, "theo": 142.5605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.8, "last_trade_time": "2026-07-27T12:13:31", "percent_change": 0.0, "prev_day_close": 125.924999237061}, {"option": "GOOGL261120P00235000", "bid": 0.72, "bid_size": 10.0, "ask": 0.99, "ask_size": 145.0, "iv": 0.4639, "open_interest": 232.0, "volume": 1.0, "delta": -0.0219, "gamma": 0.0006, "vega": 0.1084, "theta": -0.0218, "rho": -0.0254, "theo": 0.8033, "change": -0.1, "open": 0.79, "high": 0.79, "low": 0.79, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-08-03T15:01:53", "percent_change": -11.236, "prev_day_close": 0.889999985694885}, {"option": "GOOGL261120C00240000", "bid": 135.9, "bid_size": 43.0, "ask": 139.4, "ask_size": 8.0, "iv": 0.4433, "open_interest": 376.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0006, "vega": 0.1201, "theta": -0.0049, "rho": 0.6956, "theo": 137.7368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.33, "last_trade_time": "2026-07-28T09:30:05", "percent_change": 0.0, "prev_day_close": 121.299999237061}, {"option": "GOOGL261120P00240000", "bid": 0.82, "bid_size": 8.0, "ask": 1.12, "ask_size": 176.0, "iv": 0.4559, "open_interest": 1062.0, "volume": 16.0, "delta": -0.0248, "gamma": 0.0006, "vega": 0.121, "theta": -0.0239, "rho": -0.0289, "theo": 0.9125, "change": -0.165, "open": 0.93, "high": 0.93, "low": 0.82, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-08-03T13:28:01", "percent_change": -15.942, "prev_day_close": 1.03500002622604}, {"option": "GOOGL261120C00245000", "bid": 131.05, "bid_size": 18.0, "ask": 134.55, "ask_size": 12.0, "iv": 0.4329, "open_interest": 164.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0007, "vega": 0.1338, "theta": -0.0079, "rho": 0.7065, "theo": 132.9307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.0, "last_trade_time": "2026-07-29T14:18:41", "percent_change": 0.0, "prev_day_close": 116.375}, {"option": "GOOGL261120P00245000", "bid": 0.94, "bid_size": 11.0, "ask": 1.13, "ask_size": 140.0, "iv": 0.4428, "open_interest": 828.0, "volume": 2.0, "delta": -0.0283, "gamma": 0.0007, "vega": 0.1351, "theta": -0.0262, "rho": -0.0329, "theo": 1.0422, "change": -0.275, "open": 0.98, "high": 0.98, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-03T13:41:39", "percent_change": -22.449, "prev_day_close": 1.22499996423721}, {"option": "GOOGL261120C00250000", "bid": 126.25, "bid_size": 35.0, "ask": 129.45, "ask_size": 11.0, "iv": 0.4141, "open_interest": 464.0, "volume": 1.0, "delta": 0.9687, "gamma": 0.0008, "vega": 0.1489, "theta": -0.0111, "rho": 0.7168, "theo": 128.1454, "change": 17.475, "open": 129.3, "high": 129.3, "low": 129.3, "tick": "up", "last_trade_price": 129.3, "last_trade_time": "2026-08-03T14:41:37", "percent_change": 15.6271, "prev_day_close": 111.825000762939}, {"option": "GOOGL261120P00250000", "bid": 1.09, "bid_size": 65.0, "ask": 1.23, "ask_size": 6.0, "iv": 0.4343, "open_interest": 1992.0, "volume": 106.0, "delta": -0.0322, "gamma": 0.0008, "vega": 0.1497, "theta": -0.0288, "rho": -0.0373, "theo": 1.1886, "change": -0.255, "open": 1.5, "high": 1.5, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-03T12:13:49", "percent_change": -18.8192, "prev_day_close": 1.35500001907349}, {"option": "GOOGL261120C00255000", "bid": 121.6, "bid_size": 1.0, "ask": 125.3, "ask_size": 12.0, "iv": 0.4242, "open_interest": 159.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0009, "vega": 0.1656, "theta": -0.0145, "rho": 0.7264, "theo": 123.3841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.74, "last_trade_time": "2026-07-31T09:30:05", "percent_change": 0.0, "prev_day_close": 106.900001525879}, {"option": "GOOGL261120P00255000", "bid": 1.27, "bid_size": 29.0, "ask": 1.55, "ask_size": 151.0, "iv": 0.4326, "open_interest": 1025.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.0009, "vega": 0.1666, "theta": -0.0316, "rho": -0.0425, "theo": 1.3608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-07-31T15:53:35", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "GOOGL261120C00260000", "bid": 117.1, "bid_size": 12.0, "ask": 120.5, "ask_size": 19.0, "iv": 0.4314, "open_interest": 106.0, "volume": 1.0, "delta": 0.9591, "gamma": 0.001, "vega": 0.1843, "theta": -0.0182, "rho": 0.7351, "theo": 118.6508, "change": 16.5, "open": 118.7, "high": 118.7, "low": 118.7, "tick": "up", "last_trade_price": 118.7, "last_trade_time": "2026-08-03T15:50:17", "percent_change": 16.1448, "prev_day_close": 102.200000762939}, {"option": "GOOGL261120P00260000", "bid": 1.42, "bid_size": 72.0, "ask": 1.73, "ask_size": 217.0, "iv": 0.424, "open_interest": 2349.0, "volume": 12.0, "delta": -0.0418, "gamma": 0.001, "vega": 0.186, "theta": -0.0347, "rho": -0.0485, "theo": 1.5621, "change": -0.4, "open": 1.55, "high": 1.55, "low": 1.45, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-08-03T13:58:02", "percent_change": -20.9424, "prev_day_close": 1.9099999666214}, {"option": "GOOGL261120C00265000", "bid": 112.55, "bid_size": 9.0, "ask": 115.55, "ask_size": 20.0, "iv": 0.4224, "open_interest": 118.0, "volume": 12.0, "delta": 0.9533, "gamma": 0.0012, "vega": 0.2046, "theta": -0.0223, "rho": 0.7428, "theo": 113.9505, "change": 18.36, "open": 104.65, "high": 115.96, "low": 104.65, "tick": "up", "last_trade_price": 115.96, "last_trade_time": "2026-08-03T12:40:32", "percent_change": 18.8115, "prev_day_close": 97.6000022888184}, {"option": "GOOGL261120P00265000", "bid": 1.69, "bid_size": 61.0, "ask": 1.99, "ask_size": 131.0, "iv": 0.4196, "open_interest": 576.0, "volume": 6.0, "delta": -0.0478, "gamma": 0.0012, "vega": 0.2058, "theta": -0.0381, "rho": -0.0551, "theo": 1.7967, "change": -0.625, "open": 2.02, "high": 2.02, "low": 1.64, "tick": "no_change", "last_trade_price": 1.74, "last_trade_time": "2026-08-03T15:37:40", "percent_change": -26.4271, "prev_day_close": 2.36500000953674}, {"option": "GOOGL261120C00270000", "bid": 108.35, "bid_size": 12.0, "ask": 110.8, "ask_size": 55.0, "iv": 0.4246, "open_interest": 735.0, "volume": 2.0, "delta": 0.9467, "gamma": 0.0013, "vega": 0.2268, "theta": -0.0266, "rho": 0.7497, "theo": 109.2878, "change": 17.365, "open": 110.44, "high": 110.44, "low": 110.44, "tick": "up", "last_trade_price": 110.44, "last_trade_time": "2026-08-03T14:54:17", "percent_change": 18.657, "prev_day_close": 93.0750007629394}, {"option": "GOOGL261120P00270000", "bid": 1.79, "bid_size": 52.0, "ask": 2.19, "ask_size": 108.0, "iv": 0.4081, "open_interest": 977.0, "volume": 20.0, "delta": -0.0546, "gamma": 0.0013, "vega": 0.2289, "theta": -0.0419, "rho": -0.0629, "theo": 2.074, "change": -0.705, "open": 2.27, "high": 2.27, "low": 1.9, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-08-03T15:45:30", "percent_change": -25.5898, "prev_day_close": 2.75499999523163}, {"option": "GOOGL261120C00275000", "bid": 103.6, "bid_size": 9.0, "ask": 106.3, "ask_size": 9.0, "iv": 0.4181, "open_interest": 44.0, "volume": 1.0, "delta": 0.9392, "gamma": 0.0014, "vega": 0.2513, "theta": -0.0312, "rho": 0.7553, "theo": 104.668, "change": 10.63, "open": 99.23, "high": 99.23, "low": 99.23, "tick": "up", "last_trade_price": 99.23, "last_trade_time": "2026-08-03T10:53:09", "percent_change": 11.9977, "prev_day_close": 88.6000022888184}, {"option": "GOOGL261120P00275000", "bid": 2.26, "bid_size": 84.0, "ask": 2.58, "ask_size": 93.0, "iv": 0.408, "open_interest": 749.0, "volume": 19.0, "delta": -0.0622, "gamma": 0.0015, "vega": 0.2539, "theta": -0.0459, "rho": -0.0717, "theo": 2.3917, "change": -0.85, "open": 2.64, "high": 2.64, "low": 2.19, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-08-03T15:23:51", "percent_change": -26.5625, "prev_day_close": 3.20000004768372}, {"option": "GOOGL261120C00280000", "bid": 99.0, "bid_size": 23.0, "ask": 101.75, "ask_size": 24.0, "iv": 0.4123, "open_interest": 534.0, "volume": 0.0, "delta": 0.9307, "gamma": 0.0016, "vega": 0.2774, "theta": -0.0362, "rho": 0.7596, "theo": 100.0977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.2, "last_trade_time": "2026-07-31T10:12:34", "percent_change": 0.0, "prev_day_close": 84.375}, {"option": "GOOGL261120P00280000", "bid": 2.62, "bid_size": 54.0, "ask": 2.86, "ask_size": 83.0, "iv": 0.4019, "open_interest": 1384.0, "volume": 56.0, "delta": -0.0707, "gamma": 0.0016, "vega": 0.279, "theta": -0.0502, "rho": -0.0812, "theo": 2.7513, "change": -1.175, "open": 3.4, "high": 3.4, "low": 2.56, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-08-03T14:48:35", "percent_change": -30.719, "prev_day_close": 3.82500004768372}, {"option": "GOOGL261120C00285000", "bid": 94.5, "bid_size": 19.0, "ask": 97.25, "ask_size": 19.0, "iv": 0.4076, "open_interest": 173.0, "volume": 2.0, "delta": 0.9212, "gamma": 0.0018, "vega": 0.3054, "theta": -0.0414, "rho": 0.7627, "theo": 95.5826, "change": 16.84, "open": 96.84, "high": 96.84, "low": 96.84, "tick": "up", "last_trade_price": 96.84, "last_trade_time": "2026-08-03T15:01:19", "percent_change": 21.05, "prev_day_close": 80.0}, {"option": "GOOGL261120P00285000", "bid": 3.0, "bid_size": 42.0, "ask": 3.45, "ask_size": 82.0, "iv": 0.3997, "open_interest": 1288.0, "volume": 31.0, "delta": -0.0803, "gamma": 0.0018, "vega": 0.3083, "theta": -0.0548, "rho": -0.092, "theo": 3.1725, "change": -1.425, "open": 4.0, "high": 4.0, "low": 2.99, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-08-03T15:36:03", "percent_change": -31.4917, "prev_day_close": 4.52500009536743}, {"option": "GOOGL261120C00290000", "bid": 90.05, "bid_size": 20.0, "ask": 92.8, "ask_size": 12.0, "iv": 0.4029, "open_interest": 357.0, "volume": 0.0, "delta": 0.9106, "gamma": 0.002, "vega": 0.3355, "theta": -0.0469, "rho": 0.7641, "theo": 91.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.73, "last_trade_time": "2026-07-29T13:39:49", "percent_change": 0.0, "prev_day_close": 75.8250007629394}, {"option": "GOOGL261120P00290000", "bid": 3.4, "bid_size": 87.0, "ask": 3.9, "ask_size": 146.0, "iv": 0.3938, "open_interest": 1691.0, "volume": 27.0, "delta": -0.0911, "gamma": 0.002, "vega": 0.3381, "theta": -0.0597, "rho": -0.1042, "theo": 3.6593, "change": -1.66, "open": 3.89, "high": 3.93, "low": 3.5, "tick": "no_change", "last_trade_price": 3.54, "last_trade_time": "2026-08-03T14:14:45", "percent_change": -31.9231, "prev_day_close": 5.20000004768372}, {"option": "GOOGL261120C00295000", "bid": 85.65, "bid_size": 19.0, "ask": 88.45, "ask_size": 6.0, "iv": 0.3988, "open_interest": 129.0, "volume": 0.0, "delta": 0.8988, "gamma": 0.0022, "vega": 0.3667, "theta": -0.0526, "rho": 0.7641, "theo": 86.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.35, "last_trade_time": "2026-07-31T12:44:15", "percent_change": 0.0, "prev_day_close": 71.5750007629394}, {"option": "GOOGL261120P00295000", "bid": 4.0, "bid_size": 12.0, "ask": 4.4, "ask_size": 29.0, "iv": 0.3901, "open_interest": 1456.0, "volume": 1528.0, "delta": -0.1031, "gamma": 0.0023, "vega": 0.3691, "theta": -0.0649, "rho": -0.1176, "theo": 4.2145, "change": -1.505, "open": 4.75, "high": 4.8, "low": 4.0, "tick": "up", "last_trade_price": 4.47, "last_trade_time": "2026-08-03T15:56:53", "percent_change": -25.1883, "prev_day_close": 5.97500014305115}, {"option": "GOOGL261120C00300000", "bid": 81.7, "bid_size": 18.0, "ask": 84.05, "ask_size": 59.0, "iv": 0.3981, "open_interest": 804.0, "volume": 9.0, "delta": 0.8858, "gamma": 0.0024, "vega": 0.3995, "theta": -0.0585, "rho": 0.7625, "theo": 82.4393, "change": 16.225, "open": 78.0, "high": 83.55, "low": 78.0, "tick": "up", "last_trade_price": 83.55, "last_trade_time": "2026-08-03T14:40:04", "percent_change": 24.0995, "prev_day_close": 67.3250007629394}, {"option": "GOOGL261120P00300000", "bid": 4.6, "bid_size": 37.0, "ask": 4.95, "ask_size": 9.0, "iv": 0.385, "open_interest": 4778.0, "volume": 361.0, "delta": -0.1166, "gamma": 0.0025, "vega": 0.4043, "theta": -0.0704, "rho": -0.1331, "theo": 4.8586, "change": -2.2, "open": 5.6, "high": 5.6, "low": 4.6, "tick": "no_change", "last_trade_price": 4.65, "last_trade_time": "2026-08-03T15:04:39", "percent_change": -32.1168, "prev_day_close": 6.85000014305115}, {"option": "GOOGL261120C00305000", "bid": 77.15, "bid_size": 13.0, "ask": 79.9, "ask_size": 35.0, "iv": 0.3913, "open_interest": 245.0, "volume": 2.0, "delta": 0.8715, "gamma": 0.0027, "vega": 0.4336, "theta": -0.0646, "rho": 0.7589, "theo": 78.216, "change": 9.35, "open": 76.45, "high": 76.45, "low": 72.8, "tick": "down", "last_trade_price": 72.8, "last_trade_time": "2026-08-03T10:37:51", "percent_change": 14.736, "prev_day_close": 63.4500007629394}, {"option": "GOOGL261120P00305000", "bid": 5.25, "bid_size": 40.0, "ask": 5.7, "ask_size": 28.0, "iv": 0.3817, "open_interest": 1192.0, "volume": 19.0, "delta": -0.1312, "gamma": 0.0027, "vega": 0.4371, "theta": -0.0759, "rho": -0.1488, "theo": 5.58, "change": -2.435, "open": 5.8, "high": 5.8, "low": 5.29, "tick": "up", "last_trade_price": 5.34, "last_trade_time": "2026-08-03T13:35:52", "percent_change": -31.3183, "prev_day_close": 7.77500009536743}, {"option": "GOOGL261120C00310000", "bid": 72.9, "bid_size": 24.0, "ask": 75.8, "ask_size": 65.0, "iv": 0.3872, "open_interest": 362.0, "volume": 2.0, "delta": 0.8559, "gamma": 0.0029, "vega": 0.4679, "theta": -0.0708, "rho": 0.754, "theo": 74.0834, "change": 14.925, "open": 75.2, "high": 75.2, "low": 74.65, "tick": "down", "last_trade_price": 74.65, "last_trade_time": "2026-08-03T12:00:42", "percent_change": 24.9895, "prev_day_close": 59.7250003814697}, {"option": "GOOGL261120P00310000", "bid": 6.3, "bid_size": 2.0, "ask": 6.55, "ask_size": 59.0, "iv": 0.3825, "open_interest": 2106.0, "volume": 62.0, "delta": -0.1467, "gamma": 0.003, "vega": 0.4716, "theta": -0.0815, "rho": -0.1656, "theo": 6.3767, "change": -2.53, "open": 7.33, "high": 7.33, "low": 6.04, "tick": "up", "last_trade_price": 6.27, "last_trade_time": "2026-08-03T15:43:59", "percent_change": -28.75, "prev_day_close": 8.7999997138977}, {"option": "GOOGL261120C00315000", "bid": 68.85, "bid_size": 22.0, "ask": 71.75, "ask_size": 52.0, "iv": 0.384, "open_interest": 363.0, "volume": 3.0, "delta": 0.8391, "gamma": 0.0032, "vega": 0.5032, "theta": -0.077, "rho": 0.7469, "theo": 70.0482, "change": 13.875, "open": 70.85, "high": 70.85, "low": 70.0, "tick": "down", "last_trade_price": 70.0, "last_trade_time": "2026-08-03T15:48:53", "percent_change": 24.7216, "prev_day_close": 56.125}, {"option": "GOOGL261120P00315000", "bid": 7.05, "bid_size": 35.0, "ask": 7.45, "ask_size": 51.0, "iv": 0.3782, "open_interest": 1920.0, "volume": 108.0, "delta": -0.1638, "gamma": 0.0032, "vega": 0.5074, "theta": -0.0872, "rho": -0.1845, "theo": 7.2889, "change": -2.955, "open": 8.35, "high": 8.35, "low": 6.95, "tick": "up", "last_trade_price": 7.02, "last_trade_time": "2026-08-03T15:11:13", "percent_change": -29.6241, "prev_day_close": 9.97500038146973}, {"option": "GOOGL261120C00320000", "bid": 65.25, "bid_size": 22.0, "ask": 66.5, "ask_size": 26.0, "iv": 0.3721, "open_interest": 812.0, "volume": 16.0, "delta": 0.821, "gamma": 0.0034, "vega": 0.5379, "theta": -0.0832, "rho": 0.7383, "theo": 66.1181, "change": 13.7, "open": 65.0, "high": 67.6, "low": 62.3, "tick": "down", "last_trade_price": 66.0, "last_trade_time": "2026-08-03T14:11:31", "percent_change": 26.195, "prev_day_close": 52.3000011444092}, {"option": "GOOGL261120P00320000", "bid": 7.95, "bid_size": 39.0, "ask": 8.75, "ask_size": 185.0, "iv": 0.3775, "open_interest": 2341.0, "volume": 201.0, "delta": -0.1823, "gamma": 0.0035, "vega": 0.5415, "theta": -0.0929, "rho": -0.2046, "theo": 8.3051, "change": -3.225, "open": 9.4, "high": 9.4, "low": 7.92, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-08-03T15:31:27", "percent_change": -28.2276, "prev_day_close": 11.4250001907349}, {"option": "GOOGL261120C00325000", "bid": 61.15, "bid_size": 42.0, "ask": 63.65, "ask_size": 53.0, "iv": 0.3764, "open_interest": 1634.0, "volume": 22.0, "delta": 0.8017, "gamma": 0.0036, "vega": 0.5723, "theta": -0.0892, "rho": 0.728, "theo": 62.2978, "change": 14.665, "open": 59.2, "high": 64.15, "low": 56.75, "tick": "up", "last_trade_price": 63.59, "last_trade_time": "2026-08-03T15:08:43", "percent_change": 29.9744, "prev_day_close": 48.9250011444092}, {"option": "GOOGL261120P00325000", "bid": 9.05, "bid_size": 48.0, "ask": 9.6, "ask_size": 17.0, "iv": 0.3727, "open_interest": 1775.0, "volume": 56.0, "delta": -0.202, "gamma": 0.0037, "vega": 0.5781, "theta": -0.0985, "rho": -0.2265, "theo": 9.4341, "change": -3.76, "open": 10.25, "high": 10.33, "low": 8.97, "tick": "up", "last_trade_price": 9.09, "last_trade_time": "2026-08-03T14:57:23", "percent_change": -29.2607, "prev_day_close": 12.8500003814697}, {"option": "GOOGL261120C00330000", "bid": 57.7, "bid_size": 48.0, "ask": 59.95, "ask_size": 62.0, "iv": 0.3765, "open_interest": 1039.0, "volume": 76.0, "delta": 0.7812, "gamma": 0.0039, "vega": 0.6061, "theta": -0.0951, "rho": 0.7156, "theo": 58.5946, "change": 14.22, "open": 54.5, "high": 60.2, "low": 53.64, "tick": "no_change", "last_trade_price": 59.72, "last_trade_time": "2026-08-03T14:53:50", "percent_change": 31.2527, "prev_day_close": 45.5}, {"option": "GOOGL261120P00330000", "bid": 10.45, "bid_size": 50.0, "ask": 11.35, "ask_size": 71.0, "iv": 0.3762, "open_interest": 2900.0, "volume": 69.0, "delta": -0.223, "gamma": 0.004, "vega": 0.6102, "theta": -0.1039, "rho": -0.2479, "theo": 10.6853, "change": -3.775, "open": 11.0, "high": 11.85, "low": 10.2, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-08-03T15:58:03", "percent_change": -26.0794, "prev_day_close": 14.4749999046326}, {"option": "GOOGL261120C00335000", "bid": 53.45, "bid_size": 84.0, "ask": 56.4, "ask_size": 66.0, "iv": 0.3696, "open_interest": 1262.0, "volume": 20.0, "delta": 0.7596, "gamma": 0.0041, "vega": 0.6381, "theta": -0.1007, "rho": 0.702, "theo": 55.0131, "change": 13.47, "open": 46.7, "high": 56.45, "low": 46.7, "tick": "up", "last_trade_price": 55.77, "last_trade_time": "2026-08-03T12:09:10", "percent_change": 31.844, "prev_day_close": 42.3000011444092}, {"option": "GOOGL261120P00335000", "bid": 11.6, "bid_size": 36.0, "ask": 12.25, "ask_size": 12.0, "iv": 0.3689, "open_interest": 1205.0, "volume": 89.0, "delta": -0.2451, "gamma": 0.0042, "vega": 0.6421, "theta": -0.1091, "rho": -0.2703, "theo": 12.0567, "change": -4.4, "open": 13.3, "high": 13.3, "low": 11.69, "tick": "up", "last_trade_price": 11.75, "last_trade_time": "2026-08-03T15:13:19", "percent_change": -27.2446, "prev_day_close": 16.1500000953674}, {"option": "GOOGL261120C00340000", "bid": 50.65, "bid_size": 50.0, "ask": 52.9, "ask_size": 53.0, "iv": 0.3727, "open_interest": 1054.0, "volume": 77.0, "delta": 0.737, "gamma": 0.0043, "vega": 0.6688, "theta": -0.106, "rho": 0.6865, "theo": 51.5571, "change": 13.21, "open": 45.87, "high": 53.06, "low": 45.87, "tick": "down", "last_trade_price": 52.71, "last_trade_time": "2026-08-03T15:03:45", "percent_change": 33.443, "prev_day_close": 39.5}, {"option": "GOOGL261120P00340000", "bid": 13.05, "bid_size": 44.0, "ask": 14.35, "ask_size": 72.0, "iv": 0.3715, "open_interest": 1743.0, "volume": 522.0, "delta": -0.2682, "gamma": 0.0044, "vega": 0.6735, "theta": -0.114, "rho": -0.294, "theo": 13.5616, "change": -4.775, "open": 15.27, "high": 15.27, "low": 12.98, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-08-03T15:56:06", "percent_change": -26.1286, "prev_day_close": 18.2749996185303}, {"option": "GOOGL261120C00345000", "bid": 47.55, "bid_size": 36.0, "ask": 49.3, "ask_size": 55.0, "iv": 0.3707, "open_interest": 528.0, "volume": 39.0, "delta": 0.7135, "gamma": 0.0045, "vega": 0.6971, "theta": -0.1109, "rho": 0.6696, "theo": 48.2324, "change": 11.83, "open": 40.7, "high": 50.25, "low": 40.7, "tick": "down", "last_trade_price": 48.38, "last_trade_time": "2026-08-03T14:34:45", "percent_change": 32.3666, "prev_day_close": 36.5499992370606}, {"option": "GOOGL261120P00345000", "bid": 14.65, "bid_size": 49.0, "ask": 15.6, "ask_size": 28.0, "iv": 0.367, "open_interest": 2572.0, "volume": 64.0, "delta": -0.2924, "gamma": 0.0046, "vega": 0.7006, "theta": -0.1186, "rho": -0.319, "theo": 15.1969, "change": -5.475, "open": 16.86, "high": 16.86, "low": 14.6, "tick": "up", "last_trade_price": 14.75, "last_trade_time": "2026-08-03T13:50:32", "percent_change": -27.0705, "prev_day_close": 20.2249994277954}, {"option": "GOOGL261120C00350000", "bid": 44.15, "bid_size": 57.0, "ask": 45.4, "ask_size": 30.0, "iv": 0.363, "open_interest": 1420.0, "volume": 275.0, "delta": 0.6892, "gamma": 0.0047, "vega": 0.7228, "theta": -0.1154, "rho": 0.6517, "theo": 45.0399, "change": 11.5, "open": 39.0, "high": 46.25, "low": 39.0, "tick": "no_change", "last_trade_price": 45.5, "last_trade_time": "2026-08-03T15:52:41", "percent_change": 33.8235, "prev_day_close": 34.0}, {"option": "GOOGL261120P00350000", "bid": 16.5, "bid_size": 13.0, "ask": 17.45, "ask_size": 9.0, "iv": 0.3667, "open_interest": 1069.0, "volume": 184.0, "delta": -0.3174, "gamma": 0.0048, "vega": 0.7276, "theta": -0.1227, "rho": -0.3442, "theo": 16.9688, "change": -5.925, "open": 18.28, "high": 18.3, "low": 16.2, "tick": "down", "last_trade_price": 16.45, "last_trade_time": "2026-08-03T15:11:29", "percent_change": -26.4804, "prev_day_close": 22.375}, {"option": "GOOGL261120C00355000", "bid": 41.1, "bid_size": 49.0, "ask": 43.3, "ask_size": 71.0, "iv": 0.3684, "open_interest": 486.0, "volume": 30.0, "delta": 0.6642, "gamma": 0.0049, "vega": 0.7461, "theta": -0.1194, "rho": 0.6319, "theo": 41.9836, "change": 11.84, "open": 37.4, "high": 44.0, "low": 37.4, "tick": "no_change", "last_trade_price": 43.24, "last_trade_time": "2026-08-03T14:48:43", "percent_change": 37.707, "prev_day_close": 31.3999996185303}, {"option": "GOOGL261120P00355000", "bid": 18.15, "bid_size": 16.0, "ask": 19.45, "ask_size": 13.0, "iv": 0.3643, "open_interest": 1241.0, "volume": 25.0, "delta": -0.3432, "gamma": 0.005, "vega": 0.749, "theta": -0.1263, "rho": -0.3686, "theo": 18.8847, "change": -6.425, "open": 19.6, "high": 19.6, "low": 18.2, "tick": "down", "last_trade_price": 18.35, "last_trade_time": "2026-08-03T15:42:45", "percent_change": -25.9334, "prev_day_close": 24.7749996185303}, {"option": "GOOGL261120C00360000", "bid": 38.45, "bid_size": 34.0, "ask": 39.75, "ask_size": 52.0, "iv": 0.3648, "open_interest": 2356.0, "volume": 846.0, "delta": 0.6387, "gamma": 0.005, "vega": 0.766, "theta": -0.1229, "rho": 0.6117, "theo": 39.0651, "change": 10.49, "open": 33.75, "high": 40.2, "low": 33.75, "tick": "up", "last_trade_price": 39.29, "last_trade_time": "2026-08-03T15:56:10", "percent_change": 36.4236, "prev_day_close": 28.8000001907349}, {"option": "GOOGL261120P00360000", "bid": 20.2, "bid_size": 13.0, "ask": 21.55, "ask_size": 4.0, "iv": 0.3635, "open_interest": 1049.0, "volume": 64.0, "delta": -0.3695, "gamma": 0.0052, "vega": 0.7683, "theta": -0.1294, "rho": -0.3922, "theo": 20.9367, "change": -6.215, "open": 22.38, "high": 22.95, "low": 20.25, "tick": "up", "last_trade_price": 21.01, "last_trade_time": "2026-08-03T15:57:18", "percent_change": -22.8283, "prev_day_close": 27.2250003814697}, {"option": "GOOGL261120C00365000", "bid": 35.25, "bid_size": 96.0, "ask": 37.25, "ask_size": 87.0, "iv": 0.3629, "open_interest": 639.0, "volume": 148.0, "delta": 0.6126, "gamma": 0.0052, "vega": 0.7828, "theta": -0.1258, "rho": 0.5903, "theo": 36.284, "change": 9.725, "open": 33.0, "high": 37.7, "low": 32.0, "tick": "down", "last_trade_price": 36.4, "last_trade_time": "2026-08-03T15:48:59", "percent_change": 36.4574, "prev_day_close": 26.6750001907349}, {"option": "GOOGL261120P00365000", "bid": 22.25, "bid_size": 20.0, "ask": 23.5, "ask_size": 10.0, "iv": 0.36, "open_interest": 839.0, "volume": 34.0, "delta": -0.3964, "gamma": 0.0053, "vega": 0.7844, "theta": -0.1319, "rho": -0.4171, "theo": 23.1359, "change": -6.755, "open": 25.86, "high": 25.86, "low": 22.25, "tick": "down", "last_trade_price": 22.82, "last_trade_time": "2026-08-03T15:33:36", "percent_change": -22.8402, "prev_day_close": 29.5749998092651}, {"option": "GOOGL261120C00370000", "bid": 32.95, "bid_size": 55.0, "ask": 34.3, "ask_size": 57.0, "iv": 0.3622, "open_interest": 1508.0, "volume": 221.0, "delta": 0.5864, "gamma": 0.0052, "vega": 0.7961, "theta": -0.128, "rho": 0.5679, "theo": 33.6427, "change": 9.375, "open": 28.61, "high": 35.5, "low": 28.61, "tick": "up", "last_trade_price": 33.9, "last_trade_time": "2026-08-03T15:53:07", "percent_change": 38.2263, "prev_day_close": 24.5250005722046}, {"option": "GOOGL261120P00370000", "bid": 25.1, "bid_size": 57.0, "ask": 26.45, "ask_size": 62.0, "iv": 0.3661, "open_interest": 829.0, "volume": 46.0, "delta": -0.4236, "gamma": 0.0054, "vega": 0.7963, "theta": -0.1339, "rho": -0.4416, "theo": 25.4765, "change": -7.5, "open": 26.7, "high": 26.7, "low": 24.7, "tick": "down", "last_trade_price": 25.1, "last_trade_time": "2026-08-03T15:56:43", "percent_change": -23.0061, "prev_day_close": 32.6000003814697}, {"option": "GOOGL261120C00375000", "bid": 30.55, "bid_size": 34.0, "ask": 31.85, "ask_size": 41.0, "iv": 0.3623, "open_interest": 1222.0, "volume": 382.0, "delta": 0.5599, "gamma": 0.0053, "vega": 0.8059, "theta": -0.1297, "rho": 0.5455, "theo": 31.1388, "change": 9.185, "open": 27.53, "high": 32.8, "low": 27.53, "tick": "up", "last_trade_price": 31.36, "last_trade_time": "2026-08-03T15:51:29", "percent_change": 41.4205, "prev_day_close": 22.1749992370605}, {"option": "GOOGL261120P00375000", "bid": 27.35, "bid_size": 13.0, "ask": 28.35, "ask_size": 12.0, "iv": 0.3602, "open_interest": 512.0, "volume": 79.0, "delta": -0.4511, "gamma": 0.0055, "vega": 0.8047, "theta": -0.1352, "rho": -0.4664, "theo": 27.9584, "change": -7.575, "open": 29.5, "high": 30.06, "low": 27.0, "tick": "down", "last_trade_price": 27.65, "last_trade_time": "2026-08-03T15:39:12", "percent_change": -21.5046, "prev_day_close": 35.2250003814697}, {"option": "GOOGL261120C00380000", "bid": 28.0, "bid_size": 59.0, "ask": 29.5, "ask_size": 72.0, "iv": 0.3605, "open_interest": 781.0, "volume": 263.0, "delta": 0.5334, "gamma": 0.0054, "vega": 0.8121, "theta": -0.1308, "rho": 0.522, "theo": 28.7718, "change": 8.255, "open": 22.3, "high": 30.75, "low": 22.3, "tick": "up", "last_trade_price": 28.78, "last_trade_time": "2026-08-03T15:57:22", "percent_change": 40.2192, "prev_day_close": 20.5249996185303}, {"option": "GOOGL261120P00380000", "bid": 29.8, "bid_size": 57.0, "ask": 31.25, "ask_size": 52.0, "iv": 0.36, "open_interest": 456.0, "volume": 56.0, "delta": -0.4787, "gamma": 0.0056, "vega": 0.8089, "theta": -0.136, "rho": -0.4863, "theo": 30.589, "change": -7.95, "open": 31.08, "high": 32.85, "low": 29.5, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-08-03T15:56:57", "percent_change": -20.6762, "prev_day_close": 38.4500007629394}, {"option": "GOOGL261120C00385000", "bid": 25.95, "bid_size": 52.0, "ask": 27.25, "ask_size": 59.0, "iv": 0.3608, "open_interest": 536.0, "volume": 116.0, "delta": 0.507, "gamma": 0.0054, "vega": 0.8148, "theta": -0.1313, "rho": 0.4985, "theo": 26.5411, "change": 7.77, "open": 23.27, "high": 27.88, "low": 23.13, "tick": "no_change", "last_trade_price": 26.67, "last_trade_time": "2026-08-03T15:51:31", "percent_change": 41.1111, "prev_day_close": 18.9000005722046}, {"option": "GOOGL261120P00385000", "bid": 32.3, "bid_size": 8.0, "ask": 33.75, "ask_size": 20.0, "iv": 0.356, "open_interest": 297.0, "volume": 67.0, "delta": -0.5062, "gamma": 0.0056, "vega": 0.8101, "theta": -0.1361, "rho": -0.5059, "theo": 33.3527, "change": -9.25, "open": 34.04, "high": 34.04, "low": 32.54, "tick": "no_change", "last_trade_price": 32.55, "last_trade_time": "2026-08-03T15:07:51", "percent_change": -22.1292, "prev_day_close": 41.8000011444092}, {"option": "GOOGL261120C00390000", "bid": 23.45, "bid_size": 45.0, "ask": 24.55, "ask_size": 10.0, "iv": 0.3537, "open_interest": 683.0, "volume": 270.0, "delta": 0.4809, "gamma": 0.0054, "vega": 0.8141, "theta": -0.1312, "rho": 0.4751, "theo": 24.442, "change": 8.05, "open": 20.27, "high": 25.8, "low": 20.27, "tick": "up", "last_trade_price": 24.9, "last_trade_time": "2026-08-03T15:12:01", "percent_change": 47.7745, "prev_day_close": 16.8500003814697}, {"option": "GOOGL261120P00390000", "bid": 35.65, "bid_size": 27.0, "ask": 36.7, "ask_size": 28.0, "iv": 0.3584, "open_interest": 669.0, "volume": 0.0, "delta": -0.5335, "gamma": 0.0057, "vega": 0.8058, "theta": -0.1357, "rho": -0.5282, "theo": 36.2588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.26, "last_trade_time": "2026-07-27T09:30:13", "percent_change": 0.0, "prev_day_close": 45.125}, {"option": "GOOGL261120C00395000", "bid": 22.0, "bid_size": 35.0, "ask": 22.9, "ask_size": 39.0, "iv": 0.3586, "open_interest": 1269.0, "volume": 290.0, "delta": 0.4551, "gamma": 0.0054, "vega": 0.8098, "theta": -0.1305, "rho": 0.4511, "theo": 22.4735, "change": 6.725, "open": 17.65, "high": 23.65, "low": 17.65, "tick": "down", "last_trade_price": 22.4, "last_trade_time": "2026-08-03T14:12:31", "percent_change": 42.9027, "prev_day_close": 15.6749997138977}, {"option": "GOOGL261120P00395000", "bid": 38.35, "bid_size": 9.0, "ask": 40.05, "ask_size": 9.0, "iv": 0.3576, "open_interest": 342.0, "volume": 59.0, "delta": -0.5606, "gamma": 0.0056, "vega": 0.8, "theta": -0.1346, "rho": -0.546, "theo": 39.3035, "change": -9.95, "open": 42.05, "high": 42.15, "low": 38.15, "tick": "up", "last_trade_price": 39.1, "last_trade_time": "2026-08-03T14:12:31", "percent_change": -20.2854, "prev_day_close": 49.0500011444092}, {"option": "GOOGL261120C00400000", "bid": 19.65, "bid_size": 60.0, "ask": 20.85, "ask_size": 41.0, "iv": 0.3533, "open_interest": 3082.0, "volume": 680.0, "delta": 0.4297, "gamma": 0.0054, "vega": 0.8025, "theta": -0.1292, "rho": 0.4278, "theo": 20.632, "change": 6.425, "open": 16.05, "high": 22.0, "low": 15.59, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-08-03T15:57:39", "percent_change": 45.6483, "prev_day_close": 14.0750002861023}, {"option": "GOOGL261120P00400000", "bid": 41.75, "bid_size": 23.0, "ask": 43.15, "ask_size": 28.0, "iv": 0.358, "open_interest": 461.0, "volume": 19.0, "delta": -0.5872, "gamma": 0.0056, "vega": 0.7884, "theta": -0.1331, "rho": -0.5577, "theo": 42.4751, "change": -11.8, "open": 41.4, "high": 41.4, "low": 41.1, "tick": "no_change", "last_trade_price": 41.1, "last_trade_time": "2026-08-03T12:37:53", "percent_change": -22.3062, "prev_day_close": 52.8999996185303}, {"option": "GOOGL261120C00405000", "bid": 18.4, "bid_size": 52.0, "ask": 19.65, "ask_size": 43.0, "iv": 0.3594, "open_interest": 704.0, "volume": 228.0, "delta": 0.4049, "gamma": 0.0053, "vega": 0.7921, "theta": -0.1275, "rho": 0.4046, "theo": 18.9121, "change": 6.45, "open": 17.9, "high": 20.0, "low": 16.34, "tick": "no_change", "last_trade_price": 19.0, "last_trade_time": "2026-08-03T15:47:26", "percent_change": 51.3944, "prev_day_close": 12.5499997138977}, {"option": "GOOGL261120P00405000", "bid": 44.8, "bid_size": 31.0, "ask": 46.6, "ask_size": 23.0, "iv": 0.3569, "open_interest": 98.0, "volume": 33.0, "delta": -0.6134, "gamma": 0.0056, "vega": 0.7739, "theta": -0.131, "rho": -0.5714, "theo": 45.7802, "change": -11.45, "open": 45.15, "high": 45.15, "low": 44.95, "tick": "no_change", "last_trade_price": 44.95, "last_trade_time": "2026-08-03T11:48:52", "percent_change": -20.3014, "prev_day_close": 56.4000015258789}, {"option": "GOOGL261120C00410000", "bid": 16.9, "bid_size": 61.0, "ask": 17.7, "ask_size": 40.0, "iv": 0.3574, "open_interest": 7207.0, "volume": 575.0, "delta": 0.3807, "gamma": 0.0052, "vega": 0.7787, "theta": -0.1253, "rho": 0.3814, "theo": 17.3115, "change": 5.775, "open": 13.65, "high": 18.34, "low": 13.65, "tick": "no_change", "last_trade_price": 17.25, "last_trade_time": "2026-08-03T15:57:37", "percent_change": 50.3268, "prev_day_close": 11.4750003814697}, {"option": "GOOGL261120P00410000", "bid": 48.2, "bid_size": 26.0, "ask": 49.8, "ask_size": 8.0, "iv": 0.3548, "open_interest": 83.0, "volume": 11.0, "delta": -0.639, "gamma": 0.0055, "vega": 0.7587, "theta": -0.1285, "rho": -0.5861, "theo": 49.2093, "change": -11.7, "open": 48.55, "high": 48.55, "low": 48.55, "tick": "no_change", "last_trade_price": 48.55, "last_trade_time": "2026-08-03T11:43:02", "percent_change": -19.4191, "prev_day_close": 60.25}, {"option": "GOOGL261120C00415000", "bid": 15.35, "bid_size": 56.0, "ask": 16.3, "ask_size": 40.0, "iv": 0.3572, "open_interest": 839.0, "volume": 188.0, "delta": 0.3573, "gamma": 0.0051, "vega": 0.7631, "theta": -0.1227, "rho": 0.3593, "theo": 15.8247, "change": 6.05, "open": 15.47, "high": 16.8, "low": 13.5, "tick": "down", "last_trade_price": 16.15, "last_trade_time": "2026-08-03T15:28:34", "percent_change": 59.901, "prev_day_close": 10.1000003814697}, {"option": "GOOGL261120P00415000", "bid": 51.15, "bid_size": 33.0, "ask": 54.3, "ask_size": 33.0, "iv": 0.3568, "open_interest": 122.0, "volume": 1.0, "delta": -0.6639, "gamma": 0.0054, "vega": 0.737, "theta": -0.1255, "rho": -0.5916, "theo": 52.756, "change": -11.2, "open": 53.2, "high": 53.2, "low": 53.2, "tick": "down", "last_trade_price": 53.2, "last_trade_time": "2026-08-03T09:47:35", "percent_change": -17.3913, "prev_day_close": 64.4000015258789}, {"option": "GOOGL261120C00420000", "bid": 14.1, "bid_size": 13.0, "ask": 15.1, "ask_size": 52.0, "iv": 0.359, "open_interest": 1513.0, "volume": 1206.0, "delta": 0.3346, "gamma": 0.005, "vega": 0.7451, "theta": -0.1198, "rho": 0.3374, "theo": 14.4461, "change": 5.7, "open": 10.15, "high": 15.3, "low": 10.15, "tick": "no_change", "last_trade_price": 14.75, "last_trade_time": "2026-08-03T15:53:12", "percent_change": 62.9834, "prev_day_close": 9.05000019073486}, {"option": "GOOGL261120P00420000", "bid": 55.05, "bid_size": 9.0, "ask": 57.45, "ask_size": 5.0, "iv": 0.3545, "open_interest": 68.0, "volume": 1.0, "delta": -0.6881, "gamma": 0.0053, "vega": 0.7128, "theta": -0.1223, "rho": -0.5954, "theo": 56.4233, "change": -11.95, "open": 56.2, "high": 56.2, "low": 56.2, "tick": "down", "last_trade_price": 56.2, "last_trade_time": "2026-08-03T15:53:39", "percent_change": -17.5348, "prev_day_close": 68.1499977111816}, {"option": "GOOGL261120C00425000", "bid": 12.65, "bid_size": 37.0, "ask": 13.6, "ask_size": 16.0, "iv": 0.3561, "open_interest": 583.0, "volume": 64.0, "delta": 0.3129, "gamma": 0.0048, "vega": 0.7248, "theta": -0.1165, "rho": 0.3161, "theo": 13.1723, "change": 4.95, "open": 11.77, "high": 13.6, "low": 11.25, "tick": "down", "last_trade_price": 13.15, "last_trade_time": "2026-08-03T15:48:56", "percent_change": 60.3659, "prev_day_close": 8.19999980926514}, {"option": "GOOGL261120P00425000", "bid": 58.2, "bid_size": 2.0, "ask": 61.0, "ask_size": 6.0, "iv": 0.348, "open_interest": 48.0, "volume": 0.0, "delta": -0.7114, "gamma": 0.0052, "vega": 0.6908, "theta": -0.1186, "rho": -0.6033, "theo": 60.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.0, "last_trade_time": "2026-07-23T09:33:00", "percent_change": 0.0, "prev_day_close": 72.375}, {"option": "GOOGL261120C00430000", "bid": 11.6, "bid_size": 38.0, "ask": 12.75, "ask_size": 43.0, "iv": 0.3592, "open_interest": 1056.0, "volume": 87.0, "delta": 0.292, "gamma": 0.0047, "vega": 0.7032, "theta": -0.1129, "rho": 0.2959, "theo": 11.9971, "change": 5.315, "open": 9.0, "high": 12.69, "low": 9.0, "tick": "up", "last_trade_price": 12.64, "last_trade_time": "2026-08-03T14:43:30", "percent_change": 72.5597, "prev_day_close": 7.32500004768372}, {"option": "GOOGL261120P00430000", "bid": 63.3, "bid_size": 5.0, "ask": 65.3, "ask_size": 9.0, "iv": 0.36, "open_interest": 113.0, "volume": 0.0, "delta": -0.7339, "gamma": 0.0051, "vega": 0.6611, "theta": -0.1147, "rho": -0.5987, "theo": 64.0767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.83, "last_trade_time": "2026-07-23T11:44:47", "percent_change": 0.0, "prev_day_close": 76.7000007629394}, {"option": "GOOGL261120C00435000", "bid": 10.55, "bid_size": 19.0, "ask": 11.4, "ask_size": 29.0, "iv": 0.3575, "open_interest": 514.0, "volume": 408.0, "delta": 0.272, "gamma": 0.0045, "vega": 0.6801, "theta": -0.1091, "rho": 0.2763, "theo": 10.9146, "change": 4.3, "open": 10.4, "high": 11.35, "low": 8.95, "tick": "no_change", "last_trade_price": 10.85, "last_trade_time": "2026-08-03T14:32:09", "percent_change": 65.6489, "prev_day_close": 6.54999995231628}, {"option": "GOOGL261120P00435000", "bid": 66.1, "bid_size": 6.0, "ask": 69.05, "ask_size": 4.0, "iv": 0.3487, "open_interest": 39.0, "volume": 0.0, "delta": -0.7556, "gamma": 0.0049, "vega": 0.6296, "theta": -0.1107, "rho": -0.595, "theo": 68.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.03, "last_trade_time": "2026-07-10T11:06:17", "percent_change": 0.0, "prev_day_close": 81.0499992370606}, {"option": "GOOGL261120C00440000", "bid": 9.45, "bid_size": 48.0, "ask": 10.5, "ask_size": 42.0, "iv": 0.3574, "open_interest": 367.0, "volume": 74.0, "delta": 0.253, "gamma": 0.0044, "vega": 0.6554, "theta": -0.1051, "rho": 0.2573, "theo": 9.921, "change": 4.515, "open": 7.94, "high": 10.55, "low": 7.94, "tick": "up", "last_trade_price": 10.44, "last_trade_time": "2026-08-03T14:59:04", "percent_change": 76.2025, "prev_day_close": 5.92499995231628}, {"option": "GOOGL261120P00440000", "bid": 70.35, "bid_size": 6.0, "ask": 72.9, "ask_size": 6.0, "iv": 0.3479, "open_interest": 0.0, "volume": 0.0, "delta": -0.7763, "gamma": 0.0048, "vega": 0.6031, "theta": -0.1065, "rho": -0.5949, "theo": 72.1367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 63.14, "last_trade_time": "2026-05-14T11:12:01", "percent_change": 0.0, "prev_day_close": 85.5750007629394}, {"option": "GOOGL261120C00445000", "bid": 8.65, "bid_size": 52.0, "ask": 9.2, "ask_size": 12.0, "iv": 0.3552, "open_interest": 197.0, "volume": 31.0, "delta": 0.2349, "gamma": 0.0042, "vega": 0.6304, "theta": -0.101, "rho": 0.2396, "theo": 9.0101, "change": 3.65, "open": 8.47, "high": 9.4, "low": 7.3, "tick": "no_change", "last_trade_price": 8.95, "last_trade_time": "2026-08-03T14:31:21", "percent_change": 68.8679, "prev_day_close": 5.29999995231628}, {"option": "GOOGL261120P00445000", "bid": 74.4, "bid_size": 6.0, "ask": 77.5, "ask_size": 6.0, "iv": 0.3503, "open_interest": 0.0, "volume": 0.0, "delta": -0.7962, "gamma": 0.0046, "vega": 0.5678, "theta": -0.1022, "rho": -0.5775, "theo": 76.301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.75, "last_trade_time": "2026-07-06T15:06:42", "percent_change": 0.0, "prev_day_close": 90.0999984741211}, {"option": "GOOGL261120C00450000", "bid": 7.85, "bid_size": 17.0, "ask": 8.45, "ask_size": 54.0, "iv": 0.3563, "open_interest": 4294.0, "volume": 364.0, "delta": 0.2179, "gamma": 0.004, "vega": 0.6046, "theta": -0.0968, "rho": 0.2226, "theo": 8.176, "change": 3.41, "open": 6.0, "high": 8.66, "low": 6.0, "tick": "down", "last_trade_price": 8.11, "last_trade_time": "2026-08-03T15:58:52", "percent_change": 72.5532, "prev_day_close": 4.70000004768372}, {"option": "GOOGL261120P00450000", "bid": 79.0, "bid_size": 6.0, "ask": 81.55, "ask_size": 6.0, "iv": 0.3513, "open_interest": 3.0, "volume": 0.0, "delta": -0.8151, "gamma": 0.0045, "vega": 0.5308, "theta": -0.0978, "rho": -0.564, "theo": 80.5563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.49, "last_trade_time": "2026-07-21T12:59:38", "percent_change": 0.0, "prev_day_close": 94.3250007629394}, {"option": "GOOGL261120C00455000", "bid": 7.05, "bid_size": 32.0, "ask": 7.65, "ask_size": 32.0, "iv": 0.3558, "open_interest": 133.0, "volume": 22.0, "delta": 0.2018, "gamma": 0.0038, "vega": 0.578, "theta": -0.0925, "rho": 0.2063, "theo": 7.4148, "change": 3.1, "open": 5.66, "high": 7.95, "low": 5.66, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-08-03T14:32:10", "percent_change": 72.093, "prev_day_close": 4.30000019073486}, {"option": "GOOGL261120P00455000", "bid": 83.05, "bid_size": 6.0, "ask": 85.65, "ask_size": 6.0, "iv": 0.3457, "open_interest": 0.0, "volume": 0.0, "delta": -0.8331, "gamma": 0.0043, "vega": 0.5027, "theta": -0.0936, "rho": -0.5549, "theo": 84.8861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.12, "last_trade_time": "2026-05-20T10:43:16", "percent_change": 0.0, "prev_day_close": 99.0999984741211}, {"option": "GOOGL261120C00460000", "bid": 6.3, "bid_size": 36.0, "ask": 6.95, "ask_size": 33.0, "iv": 0.3554, "open_interest": 2452.0, "volume": 73.0, "delta": 0.1867, "gamma": 0.0037, "vega": 0.5518, "theta": -0.0883, "rho": 0.1913, "theo": 6.721, "change": 2.8, "open": 5.75, "high": 7.05, "low": 5.35, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-08-03T15:58:52", "percent_change": 72.7273, "prev_day_close": 3.84999990463257}, {"option": "GOOGL261120P00460000", "bid": 87.4, "bid_size": 6.0, "ask": 90.25, "ask_size": 6.0, "iv": 0.3466, "open_interest": 0.0, "volume": 0.0, "delta": -0.8502, "gamma": 0.0042, "vega": 0.466, "theta": -0.0893, "rho": -0.53, "theo": 89.2885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.45, "last_trade_time": "2026-06-15T09:54:10", "percent_change": 0.0, "prev_day_close": 103.950000762939}, {"option": "GOOGL261120C00470000", "bid": 5.2, "bid_size": 32.0, "ask": 5.6, "ask_size": 16.0, "iv": 0.3555, "open_interest": 8231.0, "volume": 504.0, "delta": 0.1592, "gamma": 0.0033, "vega": 0.4994, "theta": -0.0798, "rho": 0.1635, "theo": 5.5148, "change": 2.075, "open": 4.1, "high": 5.9, "low": 4.1, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-08-03T15:59:30", "percent_change": 64.3411, "prev_day_close": 3.22500002384186}, {"option": "GOOGL261120P00470000", "bid": 96.4, "bid_size": 6.0, "ask": 99.2, "ask_size": 2.0, "iv": 0.3438, "open_interest": 0.0, "volume": 0.0, "delta": -0.8818, "gamma": 0.0038, "vega": 0.3914, "theta": -0.0805, "rho": -0.4865, "theo": 98.3096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.25, "last_trade_time": "2026-06-24T14:50:21", "percent_change": 0.0, "prev_day_close": 113.450000762939}, {"option": "GOOGL261120C00480000", "bid": 4.3, "bid_size": 20.0, "ask": 4.95, "ask_size": 59.0, "iv": 0.3611, "open_interest": 3547.0, "volume": 55.0, "delta": 0.1354, "gamma": 0.003, "vega": 0.4488, "theta": -0.0717, "rho": 0.1394, "theo": 4.5223, "change": 1.97, "open": 3.93, "high": 4.62, "low": 3.51, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-08-03T14:17:55", "percent_change": 77.8656, "prev_day_close": 2.52999997138977}, {"option": "GOOGL261120P00480000", "bid": 105.7, "bid_size": 2.0, "ask": 108.75, "ask_size": 2.0, "iv": 0.3468, "open_interest": 0.0, "volume": 0.0, "delta": -0.91, "gamma": 0.0036, "vega": 0.3214, "theta": -0.0709, "rho": -0.4108, "theo": 107.5597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.95, "last_trade_time": "2026-05-01T09:51:08", "percent_change": 0.0, "prev_day_close": 123.125}, {"option": "GOOGL261120C00490000", "bid": 3.0, "bid_size": 57.0, "ask": 4.35, "ask_size": 87.0, "iv": 0.3591, "open_interest": 4922.0, "volume": 32.0, "delta": 0.1148, "gamma": 0.0026, "vega": 0.4004, "theta": -0.064, "rho": 0.1183, "theo": 3.7093, "change": 1.82, "open": 2.68, "high": 3.8, "low": 2.68, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-08-03T12:31:49", "percent_change": 91.9192, "prev_day_close": 1.98000001907349}, {"option": "GOOGL261120P00490000", "bid": 115.2, "bid_size": 2.0, "ask": 117.9, "ask_size": 3.0, "iv": 0.3331, "open_interest": 0.0, "volume": 0.0, "delta": -0.9356, "gamma": 0.0033, "vega": 0.2468, "theta": -0.0652, "rho": -0.3463, "theo": 117.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 161.35, "last_trade_time": "2026-02-06T09:30:04", "percent_change": 0.0, "prev_day_close": 132.875}, {"option": "GOOGL261120C00500000", "bid": 2.82, "bid_size": 55.0, "ask": 3.2, "ask_size": 91.0, "iv": 0.3604, "open_interest": 2414.0, "volume": 148.0, "delta": 0.0972, "gamma": 0.0023, "vega": 0.3561, "theta": -0.0569, "rho": 0.1005, "theo": 3.0466, "change": 1.34, "open": 3.15, "high": 3.24, "low": 3.04, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-08-03T15:14:59", "percent_change": 76.1364, "prev_day_close": 1.75999999046326}, {"option": "GOOGL261120P00500000", "bid": 124.9, "bid_size": 4.0, "ask": 128.0, "ask_size": 4.0, "iv": 0.3411, "open_interest": 0.0, "volume": 0.0, "delta": -0.9588, "gamma": 0.0032, "vega": 0.174, "theta": -0.0644, "rho": -0.2536, "theo": 126.6715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.9, "last_trade_time": "2026-05-01T14:24:37", "percent_change": 0.0, "prev_day_close": 143.099998474121}, {"option": "GOOGL261120C00510000", "bid": 2.37, "bid_size": 21.0, "ask": 2.62, "ask_size": 41.0, "iv": 0.3629, "open_interest": 2437.0, "volume": 94.0, "delta": 0.0824, "gamma": 0.002, "vega": 0.315, "theta": -0.0504, "rho": 0.085, "theo": 2.5085, "change": 1.1, "open": 2.25, "high": 2.67, "low": 2.25, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-08-03T13:15:51", "percent_change": 75.8621, "prev_day_close": 1.44999998807907}, {"option": "GOOGL261120P00510000", "bid": 134.75, "bid_size": 2.0, "ask": 137.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9772, "gamma": 0.0027, "vega": 0.0943, "theta": -0.0571, "rho": -0.1427, "theo": 136.4812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.900001525879}, {"option": "GOOGL261120C00520000", "bid": 1.81, "bid_size": 85.0, "ask": 2.33, "ask_size": 74.0, "iv": 0.3653, "open_interest": 3037.0, "volume": 21.0, "delta": 0.0698, "gamma": 0.0018, "vega": 0.2785, "theta": -0.0446, "rho": 0.0722, "theo": 2.0727, "change": 0.93, "open": 1.85, "high": 2.1, "low": 1.73, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-08-03T12:10:50", "percent_change": 79.4872, "prev_day_close": 1.1700000166893}, {"option": "GOOGL261120P00520000", "bid": 144.7, "bid_size": 2.0, "ask": 147.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0015, "vega": 0.0176, "theta": -0.0544, "rho": 0.0, "theo": 146.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.900001525879}, {"option": "GOOGL261120C00530000", "bid": 1.53, "bid_size": 53.0, "ask": 1.98, "ask_size": 52.0, "iv": 0.3693, "open_interest": 3446.0, "volume": 0.0, "delta": 0.0593, "gamma": 0.0016, "vega": 0.2455, "theta": -0.0395, "rho": 0.0612, "theo": 1.7206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-07-31T11:57:44", "percent_change": 0.0, "prev_day_close": 1.05500000715256}, {"option": "GOOGL261120P00530000", "bid": 154.5, "bid_size": 2.0, "ask": 158.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0004, "vega": 0.0, "theta": -0.0544, "rho": 0.0, "theo": 156.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 200.65, "last_trade_time": "2026-02-06T09:30:04", "percent_change": 0.0, "prev_day_close": 172.800003051758}, {"option": "GOOGL261120C00540000", "bid": 0.85, "bid_size": 111.0, "ask": 1.8, "ask_size": 55.0, "iv": 0.3651, "open_interest": 4834.0, "volume": 65.0, "delta": 0.0505, "gamma": 0.0014, "vega": 0.2168, "theta": -0.035, "rho": 0.0523, "theo": 1.4364, "change": 0.535, "open": 1.25, "high": 1.4, "low": 1.24, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-08-03T14:26:20", "percent_change": 61.8497, "prev_day_close": 0.865000009536743}, {"option": "GOOGL261120P00540000", "bid": 164.25, "bid_size": 2.0, "ask": 168.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0544, "rho": 0.0, "theo": 166.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 164.19, "last_trade_time": "2026-06-01T14:07:12", "percent_change": 0.0, "prev_day_close": 182.900001525879}, {"option": "GOOGL261120C00550000", "bid": 1.14, "bid_size": 13.0, "ask": 1.29, "ask_size": 17.0, "iv": 0.3743, "open_interest": 158.0, "volume": 10.0, "delta": 0.0431, "gamma": 0.0012, "vega": 0.191, "theta": -0.031, "rho": 0.0445, "theo": 1.2031, "change": 0.225, "open": 1.03, "high": 1.03, "low": 1.03, "tick": "no_change", "last_trade_price": 1.03, "last_trade_time": "2026-08-03T09:54:11", "percent_change": 27.9503, "prev_day_close": 0.805000007152557}, {"option": "GOOGL261120P00550000", "bid": 174.35, "bid_size": 1.0, "ask": 178.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0544, "rho": 0.0, "theo": 176.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.600006103516}, {"option": "GOOGL261120C00560000", "bid": 0.93, "bid_size": 6.0, "ask": 1.11, "ask_size": 14.0, "iv": 0.3768, "open_interest": 290.0, "volume": 0.0, "delta": 0.0371, "gamma": 0.001, "vega": 0.1695, "theta": -0.0276, "rho": 0.0384, "theo": 1.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-07-31T11:29:16", "percent_change": 0.0, "prev_day_close": 0.705000013113022}, {"option": "GOOGL261120P00560000", "bid": 184.35, "bid_size": 1.0, "ask": 188.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0544, "rho": 0.0, "theo": 186.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.825004577637}, {"option": "GOOGL261120C00570000", "bid": 0.8, "bid_size": 5.0, "ask": 0.97, "ask_size": 14.0, "iv": 0.3818, "open_interest": 120.0, "volume": 3.0, "delta": 0.032, "gamma": 0.0009, "vega": 0.1503, "theta": -0.0246, "rho": 0.0331, "theo": 0.8688, "change": 0.42, "open": 0.91, "high": 0.91, "low": 0.91, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-08-03T12:35:58", "percent_change": 85.7143, "prev_day_close": 0.490000009536743}, {"option": "GOOGL261120P00570000", "bid": 194.35, "bid_size": 1.0, "ask": 198.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0544, "rho": 0.0, "theo": 196.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 250.3, "last_trade_time": "2026-02-05T09:38:43", "percent_change": 0.0, "prev_day_close": 212.600006103516}, {"option": "GOOGL261120C00580000", "bid": 0.49, "bid_size": 95.0, "ask": 0.85, "ask_size": 27.0, "iv": 0.378, "open_interest": 66.0, "volume": 0.0, "delta": 0.0279, "gamma": 0.0008, "vega": 0.1343, "theta": -0.0222, "rho": 0.0288, "theo": 0.7503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-07-17T10:31:15", "percent_change": 0.0, "prev_day_close": 0.424999989569187}, {"option": "GOOGL261120P00580000", "bid": 204.4, "bid_size": 1.0, "ask": 208.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0544, "rho": 0.0, "theo": 206.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.900001525879}, {"option": "GOOGL261120C00590000", "bid": 0.59, "bid_size": 13.0, "ask": 0.73, "ask_size": 22.0, "iv": 0.3895, "open_interest": 60.0, "volume": 10.0, "delta": 0.0244, "gamma": 0.0007, "vega": 0.1203, "theta": -0.02, "rho": 0.0252, "theo": 0.6513, "change": 0.1, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-08-03T09:31:50", "percent_change": 28.5714, "prev_day_close": 0.350000008940697}, {"option": "GOOGL261120P00590000", "bid": 214.35, "bid_size": 1.0, "ask": 218.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0544, "rho": 0.0, "theo": 216.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 232.800003051758}, {"option": "GOOGL261120C00600000", "bid": 0.5, "bid_size": 4.0, "ask": 0.65, "ask_size": 30.0, "iv": 0.3937, "open_interest": 1103.0, "volume": 8.0, "delta": 0.0215, "gamma": 0.0006, "vega": 0.1083, "theta": -0.0182, "rho": 0.0222, "theo": 0.5702, "change": 0.175, "open": 0.42, "high": 0.6, "low": 0.42, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-08-03T15:31:33", "percent_change": 43.2099, "prev_day_close": 0.405000001192093}, {"option": "GOOGL261120P00600000", "bid": 224.35, "bid_size": 1.0, "ask": 228.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0544, "rho": 0.0, "theo": 226.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 242.775001525879}, {"option": "GOOGL261120C00610000", "bid": 0.08, "bid_size": 171.0, "ask": 0.81, "ask_size": 120.0, "iv": 0.3913, "open_interest": 34.0, "volume": 1.0, "delta": 0.0191, "gamma": 0.0006, "vega": 0.0979, "theta": -0.0166, "rho": 0.0196, "theo": 0.5035, "change": 0.085, "open": 0.41, "high": 0.41, "low": 0.41, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-08-03T10:31:11", "percent_change": 26.1538, "prev_day_close": 0.324999992735684}, {"option": "GOOGL261120P00610000", "bid": 234.45, "bid_size": 1.0, "ask": 238.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0544, "rho": 0.0, "theo": 236.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.775001525879}, {"option": "GOOGL261120C00620000", "bid": 0.37, "bid_size": 13.0, "ask": 0.52, "ask_size": 43.0, "iv": 0.4025, "open_interest": 12.0, "volume": 2.0, "delta": 0.0171, "gamma": 0.0005, "vega": 0.0889, "theta": -0.0152, "rho": 0.0175, "theo": 0.4483, "change": 0.11, "open": 0.42, "high": 0.42, "low": 0.42, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-08-03T15:14:47", "percent_change": 35.4839, "prev_day_close": 0.310000007040799}, {"option": "GOOGL261120P00620000", "bid": 244.35, "bid_size": 1.0, "ask": 248.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0544, "rho": 0.0, "theo": 246.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 262.800003051758}, {"option": "GOOGL261120C00630000", "bid": 0.1, "bid_size": 43.0, "ask": 0.71, "ask_size": 43.0, "iv": 0.4083, "open_interest": 18.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.0005, "vega": 0.0812, "theta": -0.014, "rho": 0.0158, "theo": 0.4021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-17T10:43:01", "percent_change": 0.0, "prev_day_close": 0.344999987632036}, {"option": "GOOGL261120P00630000", "bid": 254.35, "bid_size": 1.0, "ask": 258.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0544, "rho": 0.0, "theo": 256.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 272.625}, {"option": "GOOGL261120C00640000", "bid": 0.2, "bid_size": 39.0, "ask": 0.53, "ask_size": 82.0, "iv": 0.4134, "open_interest": 46.0, "volume": 3.0, "delta": 0.0139, "gamma": 0.0004, "vega": 0.0746, "theta": -0.013, "rho": 0.0142, "theo": 0.3632, "change": -0.11, "open": 0.34, "high": 0.34, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T10:30:22", "percent_change": -37.931, "prev_day_close": 0.289999996311963}, {"option": "GOOGL261120P00640000", "bid": 264.4, "bid_size": 1.0, "ask": 268.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0544, "rho": 0.0, "theo": 266.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 282.800003051758}, {"option": "GOOGL261120C00650000", "bid": 0.02, "bid_size": 83.0, "ask": 0.52, "ask_size": 48.0, "iv": 0.4083, "open_interest": 17.0, "volume": 2.0, "delta": 0.0126, "gamma": 0.0004, "vega": 0.0686, "theta": -0.0121, "rho": 0.0129, "theo": 0.3302, "change": 0.04, "open": 0.32, "high": 0.32, "low": 0.32, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-08-03T10:33:14", "percent_change": 14.2857, "prev_day_close": 0.280000005848706}, {"option": "GOOGL261120P00650000", "bid": 274.4, "bid_size": 1.0, "ask": 278.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0544, "rho": 0.0, "theo": 276.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 292.600006103516}, {"option": "GOOGL261120C00660000", "bid": 0.17, "bid_size": 53.0, "ask": 0.43, "ask_size": 42.0, "iv": 0.4234, "open_interest": 56.0, "volume": 1.0, "delta": 0.0115, "gamma": 0.0003, "vega": 0.0634, "theta": -0.0113, "rho": 0.0118, "theo": 0.302, "change": 0.035, "open": 0.31, "high": 0.31, "low": 0.31, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-08-03T10:33:18", "percent_change": 12.7273, "prev_day_close": 0.275000010617077}, {"option": "GOOGL261120P00660000", "bid": 284.4, "bid_size": 1.0, "ask": 288.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0544, "rho": 0.0, "theo": 286.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 302.775009155273}, {"option": "GOOGL261120C00670000", "bid": 0.16, "bid_size": 49.0, "ask": 0.31, "ask_size": 40.0, "iv": 0.4212, "open_interest": 49.0, "volume": 1.0, "delta": 0.0105, "gamma": 0.0003, "vega": 0.0587, "theta": -0.0106, "rho": 0.0108, "theo": 0.2768, "change": 0.035, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T10:33:25", "percent_change": 13.2076, "prev_day_close": 0.264999990351498}, {"option": "GOOGL261120P00670000", "bid": 294.45, "bid_size": 1.0, "ask": 298.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0544, "rho": 0.0, "theo": 296.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 312.850006103516}, {"option": "GOOGL261120C00680000", "bid": 0.03, "bid_size": 87.0, "ask": 0.32, "ask_size": 42.0, "iv": 0.4167, "open_interest": 21.0, "volume": 1.0, "delta": 0.0097, "gamma": 0.0003, "vega": 0.0547, "theta": -0.01, "rho": 0.0099, "theo": 0.2556, "change": -0.03, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T09:50:09", "percent_change": -13.0435, "prev_day_close": 0.229999993927777}, {"option": "GOOGL261120P00680000", "bid": 304.45, "bid_size": 1.0, "ask": 308.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0544, "rho": 0.0, "theo": 306.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 322.850006103516}, {"option": "GOOGL261120C00690000", "bid": 0.12, "bid_size": 50.0, "ask": 0.39, "ask_size": 73.0, "iv": 0.4438, "open_interest": 13.0, "volume": 14.0, "delta": 0.009, "gamma": 0.0003, "vega": 0.0511, "theta": -0.0094, "rho": 0.0092, "theo": 0.2369, "change": -0.075, "open": 0.5, "high": 0.5, "low": 0.03, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T10:36:03", "percent_change": -34.8837, "prev_day_close": 0.21499999333173}, {"option": "GOOGL261120P00690000", "bid": 314.45, "bid_size": 1.0, "ask": 318.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0544, "rho": 0.0, "theo": 316.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 332.775009155273}, {"option": "GOOGL261120C00700000", "bid": 0.1, "bid_size": 68.0, "ask": 0.26, "ask_size": 74.0, "iv": 0.4357, "open_interest": 16.0, "volume": 3.0, "delta": 0.0083, "gamma": 0.0002, "vega": 0.0478, "theta": -0.0089, "rho": 0.0085, "theo": 0.2202, "change": 0.02, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-08-03T10:34:52", "percent_change": 8.0, "prev_day_close": 0.250000004656613}, {"option": "GOOGL261120P00700000", "bid": 324.45, "bid_size": 1.0, "ask": 328.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0544, "rho": 0.0, "theo": 326.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 342.800003051758}, {"option": "GOOGL261120C00710000", "bid": 0.02, "bid_size": 83.0, "ask": 0.27, "ask_size": 79.0, "iv": 0.4344, "open_interest": 3.0, "volume": 3.0, "delta": 0.0077, "gamma": 0.0002, "vega": 0.0448, "theta": -0.0085, "rho": 0.0079, "theo": 0.2054, "change": 0.02, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-08-03T10:34:55", "percent_change": 8.0, "prev_day_close": 0.250000004656613}, {"option": "GOOGL261120P00710000", "bid": 334.45, "bid_size": 1.0, "ask": 338.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0544, "rho": 0.0, "theo": 336.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 352.600006103516}, {"option": "GOOGL261120C00720000", "bid": 0.02, "bid_size": 80.0, "ask": 0.26, "ask_size": 84.0, "iv": 0.4411, "open_interest": 5.0, "volume": 3.0, "delta": 0.0072, "gamma": 0.0002, "vega": 0.0421, "theta": -0.008, "rho": 0.0073, "theo": 0.192, "change": -0.105, "open": 0.26, "high": 0.26, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T10:37:53", "percent_change": -42.8571, "prev_day_close": 0.244999994523823}, {"option": "GOOGL261120P00720000", "bid": 344.25, "bid_size": 2.0, "ask": 348.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0544, "rho": 0.0, "theo": 346.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 381.5, "last_trade_time": "2026-06-26T09:30:22", "percent_change": 0.0, "prev_day_close": 362.600006103516}, {"option": "GOOGL261120C00730000", "bid": 0.06, "bid_size": 81.0, "ask": 0.27, "ask_size": 92.0, "iv": 0.457, "open_interest": 14.0, "volume": 7.0, "delta": 0.0067, "gamma": 0.0002, "vega": 0.0396, "theta": -0.0076, "rho": 0.0068, "theo": 0.1799, "change": 0.025, "open": 0.3, "high": 0.3, "low": 0.13, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-08-03T10:34:39", "percent_change": 10.2041, "prev_day_close": 0.244999994523823}, {"option": "GOOGL261120P00730000", "bid": 354.35, "bid_size": 1.0, "ask": 358.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0544, "rho": 0.0, "theo": 356.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 372.800003051758}, {"option": "GOOGL261120C00740000", "bid": 0.05, "bid_size": 48.0, "ask": 0.3, "ask_size": 41.0, "iv": 0.468, "open_interest": 3.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0002, "vega": 0.0374, "theta": -0.0073, "rho": 0.0064, "theo": 0.1689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-07-24T11:27:24", "percent_change": 0.0, "prev_day_close": 0.239999999292195}, {"option": "GOOGL261120P00740000", "bid": 364.35, "bid_size": 1.0, "ask": 368.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0544, "rho": 0.0, "theo": 366.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 382.699996948242}, {"option": "GOOGL261120C00750000", "bid": 0.02, "bid_size": 51.0, "ask": 0.25, "ask_size": 47.0, "iv": 0.4636, "open_interest": 260.0, "volume": 1.0, "delta": 0.0059, "gamma": 0.0002, "vega": 0.0353, "theta": -0.0069, "rho": 0.006, "theo": 0.1587, "change": 0.01, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T10:35:09", "percent_change": 4.16667, "prev_day_close": 0.239999999292195}, {"option": "GOOGL261120P00750000", "bid": 374.4, "bid_size": 2.0, "ask": 378.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0544, "rho": 0.0, "theo": 376.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 392.775009155273}, {"option": "GOOGL261120C00760000", "bid": 0.03, "bid_size": 51.0, "ask": 0.24, "ask_size": 48.0, "iv": 0.4714, "open_interest": 6.0, "volume": 5.0, "delta": 0.0056, "gamma": 0.0002, "vega": 0.0334, "theta": -0.0066, "rho": 0.0056, "theo": 0.1493, "change": -0.1, "open": 0.1, "high": 0.14, "low": 0.1, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T13:55:08", "percent_change": -41.6667, "prev_day_close": 0.239999999292195}, {"option": "GOOGL261120P00760000", "bid": 384.35, "bid_size": 1.0, "ask": 388.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0544, "rho": 0.0, "theo": 386.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 402.775009155273}, {"option": "GOOGL261120C00770000", "bid": 0.01, "bid_size": 43.0, "ask": 0.23, "ask_size": 49.0, "iv": 0.4735, "open_interest": 6.0, "volume": 1.0, "delta": 0.0052, "gamma": 0.0001, "vega": 0.0316, "theta": -0.0063, "rho": 0.0053, "theo": 0.1407, "change": -0.01, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-08-03T13:54:20", "percent_change": -4.16667, "prev_day_close": 0.239999999292195}, {"option": "GOOGL261120P00770000", "bid": 394.4, "bid_size": 1.0, "ask": 398.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0544, "rho": 0.0, "theo": 396.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 412.625}, {"option": "GOOGL261120C00780000", "bid": 0.01, "bid_size": 45.0, "ask": 0.45, "ask_size": 91.0, "iv": 0.5139, "open_interest": 5.0, "volume": 2.0, "delta": 0.0049, "gamma": 0.0001, "vega": 0.0299, "theta": -0.006, "rho": 0.005, "theo": 0.133, "change": 0.015, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T13:54:44", "percent_change": 6.38298, "prev_day_close": 0.235000004060566}, {"option": "GOOGL261120P00780000", "bid": 404.35, "bid_size": 1.0, "ask": 408.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0544, "rho": 0.0, "theo": 406.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 422.800003051758}, {"option": "GOOGL261120C00790000", "bid": 0.01, "bid_size": 30.0, "ask": 0.52, "ask_size": 70.0, "iv": 0.5297, "open_interest": 112.0, "volume": 1.0, "delta": 0.0046, "gamma": 0.0001, "vega": 0.0283, "theta": -0.0058, "rho": 0.0047, "theo": 0.1255, "change": 0.01, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T13:55:00", "percent_change": 4.34783, "prev_day_close": 0.229999993927777}, {"option": "GOOGL261120P00790000", "bid": 414.35, "bid_size": 1.0, "ask": 418.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0544, "rho": 0.0, "theo": 416.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 432.775009155273}, {"option": "GOOGL261120C00800000", "bid": 0.01, "bid_size": 32.0, "ask": 0.28, "ask_size": 28.0, "iv": 0.5049, "open_interest": 5308.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0001, "vega": 0.0268, "theta": -0.0055, "rho": 0.0044, "theo": 0.1183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-07-31T09:34:17", "percent_change": 0.0, "prev_day_close": 0.145000000484288}, {"option": "GOOGL261120P00800000", "bid": 424.35, "bid_size": 1.0, "ask": 428.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0544, "rho": 0.0, "theo": 426.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 442.775009155273}, {"option": "GOOGL261218C00050000", "bid": 322.75, "bid_size": 1.0, "ask": 326.4, "ask_size": 1.0, "iv": 1.3306, "open_interest": 2562.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0064, "theta": 0.0, "rho": 0.1691, "theo": 324.3463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 268.92, "last_trade_time": "2026-07-23T15:45:51", "percent_change": 0.0, "prev_day_close": 307.824996948242}, {"option": "GOOGL261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 10.0, "iv": 1.063, "open_interest": 500.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0067, "theta": -0.0028, "rho": -0.0014, "theo": 0.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-06-22T10:19:43", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "GOOGL261218C00055000", "bid": 317.7, "bid_size": 1.0, "ask": 321.4, "ask_size": 1.0, "iv": 1.1747, "open_interest": 47.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0076, "theta": 0.0, "rho": 0.1858, "theo": 319.4345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 295.21, "last_trade_time": "2026-07-21T15:44:01", "percent_change": 0.0, "prev_day_close": 302.975006103516}, {"option": "GOOGL261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 34.0, "iv": 1.2747, "open_interest": 71.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0079, "theta": -0.0032, "rho": -0.0017, "theo": 0.0876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-06-29T15:50:32", "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "GOOGL261218C00060000", "bid": 312.8, "bid_size": 1.0, "ask": 316.45, "ask_size": 1.0, "iv": 1.1689, "open_interest": 60.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0088, "theta": 0.0, "rho": 0.2028, "theo": 314.5215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 238.56, "last_trade_time": "2025-11-19T15:37:36", "percent_change": 0.0, "prev_day_close": 298.274993896484}, {"option": "GOOGL261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.9846, "open_interest": 140.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.009, "theta": -0.0035, "rho": -0.002, "theo": 0.0982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-16T14:01:52", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GOOGL261218C00065000", "bid": 307.8, "bid_size": 1.0, "ask": 311.65, "ask_size": 1.0, "iv": 1.1167, "open_interest": 716.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0098, "theta": 0.0, "rho": 0.2196, "theo": 309.6066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 334.12, "last_trade_time": "2026-05-15T11:17:14", "percent_change": 0.0, "prev_day_close": 293.125}, {"option": "GOOGL261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 36.0, "iv": 1.167, "open_interest": 571.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0101, "theta": -0.0037, "rho": -0.0022, "theo": 0.1068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-29T15:59:25", "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "GOOGL261218C00070000", "bid": 303.1, "bid_size": 1.0, "ask": 306.7, "ask_size": 1.0, "iv": 1.1038, "open_interest": 148.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0106, "theta": 0.0, "rho": 0.2365, "theo": 304.6893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 284.68, "last_trade_time": "2026-06-29T15:37:48", "percent_change": 0.0, "prev_day_close": 288.375}, {"option": "GOOGL261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 136.0, "iv": 1.1182, "open_interest": 414.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0109, "theta": -0.0039, "rho": -0.0024, "theo": 0.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-07-02T13:11:20", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "GOOGL261218C00075000", "bid": 298.05, "bid_size": 1.0, "ask": 301.7, "ask_size": 1.0, "iv": 1.024, "open_interest": 128.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0114, "theta": 0.0, "rho": 0.2533, "theo": 299.77, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 271.76, "last_trade_time": "2026-06-22T11:32:39", "percent_change": 0.0, "prev_day_close": 283.299987792969}, {"option": "GOOGL261218P00075000", "bid": 0.01, "bid_size": 1.0, "ask": 0.15, "ask_size": 49.0, "iv": 0.9612, "open_interest": 81.0, "volume": 4.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0117, "theta": -0.004, "rho": -0.0026, "theo": 0.1171, "change": 0.065, "open": 0.15, "high": 0.16, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T15:51:54", "percent_change": 76.4706, "prev_day_close": 0.084999998100102}, {"option": "GOOGL261218C00080000", "bid": 293.2, "bid_size": 1.0, "ask": 296.9, "ask_size": 1.0, "iv": 1.0429, "open_interest": 47.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.012, "theta": 0.0, "rho": 0.2702, "theo": 294.849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 268.93, "last_trade_time": "2026-07-17T10:14:53", "percent_change": 0.0, "prev_day_close": 278.5}, {"option": "GOOGL261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 132.0, "iv": 1.0334, "open_interest": 270.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0124, "theta": -0.0041, "rho": -0.0027, "theo": 0.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-07-23T10:23:49", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "GOOGL261218C00085000", "bid": 288.3, "bid_size": 1.0, "ask": 291.95, "ask_size": 1.0, "iv": 0.9755, "open_interest": 52.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0127, "theta": 0.0, "rho": 0.2872, "theo": 289.9269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 267.6, "last_trade_time": "2026-04-29T11:54:09", "percent_change": 0.0, "prev_day_close": 273.425003051758}, {"option": "GOOGL261218P00085000", "bid": 0.01, "bid_size": 100.0, "ask": 0.08, "ask_size": 23.0, "iv": 0.8415, "open_interest": 264.0, "volume": 3.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.013, "theta": -0.0041, "rho": -0.0028, "theo": 0.1208, "change": 0.0, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:12:19", "percent_change": -9.31323e-08, "prev_day_close": 0.0400000000372529}, {"option": "GOOGL261218C00090000", "bid": 283.35, "bid_size": 1.0, "ask": 286.95, "ask_size": 1.0, "iv": 0.9234, "open_interest": 52.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0135, "theta": 0.0, "rho": 0.3046, "theo": 285.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 260.0, "last_trade_time": "2026-06-22T14:07:23", "percent_change": 0.0, "prev_day_close": 268.525009155273}, {"option": "GOOGL261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 24.0, "iv": 0.8177, "open_interest": 297.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0136, "theta": -0.0042, "rho": -0.003, "theo": 0.1221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-30T10:17:45", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GOOGL261218C00095000", "bid": 278.45, "bid_size": 1.0, "ask": 282.15, "ask_size": 1.0, "iv": 0.9385, "open_interest": 191.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0141, "theta": 0.0, "rho": 0.3218, "theo": 280.0834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 273.94, "last_trade_time": "2026-06-10T10:32:35", "percent_change": 0.0, "prev_day_close": 263.75}, {"option": "GOOGL261218P00095000", "bid": 0.01, "bid_size": 1.0, "ask": 0.47, "ask_size": 393.0, "iv": 0.9264, "open_interest": 1730.0, "volume": 2.0, "delta": -0.002, "gamma": 0.0, "vega": 0.0142, "theta": -0.0042, "rho": -0.0031, "theo": 0.124, "change": -0.055, "open": 0.22, "high": 0.22, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T15:33:31", "percent_change": -25.5814, "prev_day_close": 0.21499999333173}, {"option": "GOOGL261218C00100000", "bid": 273.5, "bid_size": 1.0, "ask": 277.15, "ask_size": 1.0, "iv": 0.914, "open_interest": 486.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0149, "theta": 0.0, "rho": 0.3393, "theo": 275.1627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 259.77, "last_trade_time": "2026-07-31T15:53:42", "percent_change": 0.0, "prev_day_close": 258.75}, {"option": "GOOGL261218P00100000", "bid": 0.02, "bid_size": 1.0, "ask": 0.12, "ask_size": 12.0, "iv": 0.7834, "open_interest": 986.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0, "vega": 0.015, "theta": -0.0043, "rho": -0.0032, "theo": 0.1265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-07-31T13:15:00", "percent_change": 0.0, "prev_day_close": 0.0600000005215406}, {"option": "GOOGL261218C00105000", "bid": 268.6, "bid_size": 1.0, "ask": 272.25, "ask_size": 1.0, "iv": 0.8607, "open_interest": 342.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0157, "theta": 0.0, "rho": 0.358, "theo": 270.2429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 299.1, "last_trade_time": "2026-05-13T15:00:02", "percent_change": 0.0, "prev_day_close": 253.850006103516}, {"option": "GOOGL261218P00105000", "bid": 0.01, "bid_size": 33.0, "ask": 0.13, "ask_size": 49.0, "iv": 0.7556, "open_interest": 1172.0, "volume": 1.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.0158, "theta": -0.0044, "rho": -0.0034, "theo": 0.1297, "change": 0.0, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T10:38:28", "percent_change": 3.56564e-06, "prev_day_close": 0.0699999975040555}, {"option": "GOOGL261218C00110000", "bid": 263.7, "bid_size": 1.0, "ask": 267.4, "ask_size": 1.0, "iv": 0.7425, "open_interest": 102.0, "volume": 18.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0166, "theta": 0.0, "rho": 0.38, "theo": 265.3243, "change": 16.925, "open": 265.9, "high": 265.9, "low": 265.9, "tick": "no_change", "last_trade_price": 265.9, "last_trade_time": "2026-08-03T14:23:08", "percent_change": 6.79787, "prev_day_close": 248.974998474121}, {"option": "GOOGL261218P00110000", "bid": 0.05, "bid_size": 3.0, "ask": 0.49, "ask_size": 112.0, "iv": 0.8432, "open_interest": 1495.0, "volume": 24.0, "delta": -0.0023, "gamma": 0.0, "vega": 0.0168, "theta": -0.0045, "rho": -0.0036, "theo": 0.1337, "change": 0.015, "open": 0.25, "high": 0.25, "low": 0.07, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T15:34:11", "percent_change": 8.57142, "prev_day_close": 0.175000006332994}, {"option": "GOOGL261218C00115000", "bid": 258.7, "bid_size": 1.0, "ask": 262.5, "ask_size": 1.0, "iv": 0.7994, "open_interest": 124.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0178, "theta": 0.0, "rho": 0.4112, "theo": 260.4079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 235.43, "last_trade_time": "2026-06-29T10:17:11", "percent_change": 0.0, "prev_day_close": 244.025001525879}, {"option": "GOOGL261218P00115000", "bid": 0.01, "bid_size": 30.0, "ask": 0.25, "ask_size": 29.0, "iv": 0.7493, "open_interest": 349.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0, "vega": 0.0178, "theta": -0.0046, "rho": -0.0038, "theo": 0.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-07-23T12:22:27", "percent_change": 0.0, "prev_day_close": 0.129999999888241}, {"option": "GOOGL261218C00120000", "bid": 253.75, "bid_size": 1.0, "ask": 257.6, "ask_size": 1.0, "iv": 0.7881, "open_interest": 358.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.0189, "theta": 0.0, "rho": 0.448, "theo": 255.4957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 230.3, "last_trade_time": "2026-07-22T09:59:08", "percent_change": 0.0, "prev_day_close": 239.100006103516}, {"option": "GOOGL261218P00120000", "bid": 0.02, "bid_size": 17.0, "ask": 0.25, "ask_size": 31.0, "iv": 0.7266, "open_interest": 2270.0, "volume": 5.0, "delta": -0.0027, "gamma": 0.0, "vega": 0.019, "theta": -0.0048, "rho": -0.0041, "theo": 0.1444, "change": -0.06, "open": 0.13, "high": 0.13, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:35:46", "percent_change": -46.1538, "prev_day_close": 0.129999999888241}, {"option": "GOOGL261218C00125000", "bid": 248.95, "bid_size": 1.0, "ask": 252.6, "ask_size": 1.0, "iv": 0.7665, "open_interest": 120.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0, "vega": 0.0202, "theta": 0.0, "rho": 0.4674, "theo": 250.5873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 248.25, "last_trade_time": "2026-07-16T12:13:31", "percent_change": 0.0, "prev_day_close": 234.199996948242}, {"option": "GOOGL261218P00125000", "bid": 0.02, "bid_size": 16.0, "ask": 0.51, "ask_size": 94.0, "iv": 0.7581, "open_interest": 1271.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0, "vega": 0.0203, "theta": -0.0049, "rho": -0.0044, "theo": 0.1513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-07-30T13:31:32", "percent_change": 0.0, "prev_day_close": 0.255000004544854}, {"option": "GOOGL261218C00130000", "bid": 244.05, "bid_size": 1.0, "ask": 247.75, "ask_size": 1.0, "iv": 0.753, "open_interest": 448.0, "volume": 1.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0217, "theta": 0.0, "rho": 0.4858, "theo": 245.6802, "change": 17.275, "open": 246.5, "high": 246.5, "low": 246.5, "tick": "up", "last_trade_price": 246.5, "last_trade_time": "2026-08-03T13:56:00", "percent_change": 7.53626, "prev_day_close": 229.224998474121}, {"option": "GOOGL261218P00130000", "bid": 0.02, "bid_size": 14.0, "ask": 0.52, "ask_size": 77.0, "iv": 0.7343, "open_interest": 3930.0, "volume": 2.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.0218, "theta": -0.0052, "rho": -0.0047, "theo": 0.1594, "change": 0.01, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-08-03T10:39:46", "percent_change": 4.0, "prev_day_close": 0.249999994412065}, {"option": "GOOGL261218C00135000", "bid": 239.05, "bid_size": 1.0, "ask": 242.8, "ask_size": 1.0, "iv": 0.7321, "open_interest": 297.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0234, "theta": 0.0, "rho": 0.5043, "theo": 240.7744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 189.27, "last_trade_time": "2026-07-23T09:38:54", "percent_change": 0.0, "prev_day_close": 224.399993896484}, {"option": "GOOGL261218P00135000", "bid": 0.05, "bid_size": 36.0, "ask": 0.25, "ask_size": 46.0, "iv": 0.663, "open_interest": 822.0, "volume": 2.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.0235, "theta": -0.0054, "rho": -0.0051, "theo": 0.1688, "change": 0.01, "open": 0.14, "high": 0.15, "low": 0.14, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T10:39:52", "percent_change": 7.14286, "prev_day_close": 0.140000002458692}, {"option": "GOOGL261218C00140000", "bid": 234.15, "bid_size": 1.0, "ask": 238.0, "ask_size": 1.0, "iv": 0.691, "open_interest": 562.0, "volume": 6.0, "delta": 0.9971, "gamma": 0.0001, "vega": 0.0252, "theta": 0.0, "rho": 0.5227, "theo": 235.87, "change": 17.185, "open": 238.5, "high": 238.5, "low": 236.0, "tick": "up", "last_trade_price": 236.56, "last_trade_time": "2026-08-03T15:49:38", "percent_change": 7.83362, "prev_day_close": 219.375}, {"option": "GOOGL261218P00140000", "bid": 0.1, "bid_size": 9.0, "ask": 0.55, "ask_size": 237.0, "iv": 0.7022, "open_interest": 2700.0, "volume": 1.0, "delta": -0.0036, "gamma": 0.0001, "vega": 0.0253, "theta": -0.0057, "rho": -0.0056, "theo": 0.1797, "change": -0.15, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T09:30:02", "percent_change": -60.0, "prev_day_close": 0.25000000372529}, {"option": "GOOGL261218C00145000", "bid": 229.35, "bid_size": 1.0, "ask": 233.0, "ask_size": 1.0, "iv": 0.6724, "open_interest": 297.0, "volume": 10.0, "delta": 0.9968, "gamma": 0.0001, "vega": 0.0273, "theta": 0.0, "rho": 0.541, "theo": 230.9673, "change": 17.395, "open": 229.0, "high": 231.97, "low": 229.0, "tick": "up", "last_trade_price": 231.97, "last_trade_time": "2026-08-03T13:53:00", "percent_change": 8.10672, "prev_day_close": 214.575004577637}, {"option": "GOOGL261218P00145000", "bid": 0.1, "bid_size": 19.0, "ask": 0.5, "ask_size": 141.0, "iv": 0.6721, "open_interest": 707.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0001, "vega": 0.0274, "theta": -0.006, "rho": -0.006, "theo": 0.1922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-07-30T13:32:49", "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "GOOGL261218C00150000", "bid": 224.45, "bid_size": 1.0, "ask": 228.2, "ask_size": 1.0, "iv": 0.6668, "open_interest": 372.0, "volume": 3.0, "delta": 0.9964, "gamma": 0.0001, "vega": 0.0296, "theta": 0.0, "rho": 0.5593, "theo": 226.0664, "change": 17.175, "open": 225.0, "high": 226.6, "low": 221.37, "tick": "up", "last_trade_price": 226.6, "last_trade_time": "2026-08-03T14:22:27", "percent_change": 8.20103, "prev_day_close": 209.424995422363}, {"option": "GOOGL261218P00150000", "bid": 0.1, "bid_size": 46.0, "ask": 0.5, "ask_size": 224.0, "iv": 0.6498, "open_interest": 3296.0, "volume": 5.0, "delta": -0.0044, "gamma": 0.0001, "vega": 0.0297, "theta": -0.0063, "rho": -0.0066, "theo": 0.2065, "change": 0.04, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-03T10:40:47", "percent_change": 21.0526, "prev_day_close": 0.190000001341104}, {"option": "GOOGL261218C00155000", "bid": 219.55, "bid_size": 1.0, "ask": 223.3, "ask_size": 1.0, "iv": 0.6642, "open_interest": 675.0, "volume": 34.0, "delta": 0.996, "gamma": 0.0001, "vega": 0.0321, "theta": 0.0, "rho": 0.5774, "theo": 221.1674, "change": 17.87, "open": 222.57, "high": 222.57, "low": 222.52, "tick": "down", "last_trade_price": 222.52, "last_trade_time": "2026-08-03T13:41:47", "percent_change": 8.73198, "prev_day_close": 204.650001525879}, {"option": "GOOGL261218P00155000", "bid": 0.05, "bid_size": 44.0, "ask": 0.57, "ask_size": 119.0, "iv": 0.6309, "open_interest": 1941.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0001, "vega": 0.0323, "theta": -0.0067, "rho": -0.0072, "theo": 0.2228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-07-30T13:32:30", "percent_change": 0.0, "prev_day_close": 0.285000001080334}, {"option": "GOOGL261218C00160000", "bid": 214.65, "bid_size": 1.0, "ask": 218.45, "ask_size": 1.0, "iv": 0.6452, "open_interest": 593.0, "volume": 33.0, "delta": 0.9955, "gamma": 0.0001, "vega": 0.035, "theta": 0.0, "rho": 0.5956, "theo": 216.2706, "change": 17.82, "open": 217.62, "high": 217.62, "low": 217.62, "tick": "up", "last_trade_price": 217.62, "last_trade_time": "2026-08-03T13:41:47", "percent_change": 8.91892, "prev_day_close": 199.799995422363}, {"option": "GOOGL261218P00160000", "bid": 0.03, "bid_size": 48.0, "ask": 0.3, "ask_size": 234.0, "iv": 0.5655, "open_interest": 8526.0, "volume": 5.0, "delta": -0.0053, "gamma": 0.0001, "vega": 0.0352, "theta": -0.0071, "rho": -0.0079, "theo": 0.2413, "change": -0.095, "open": 0.19, "high": 0.2, "low": 0.19, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T14:41:44", "percent_change": -32.2034, "prev_day_close": 0.294999991543591}, {"option": "GOOGL261218C00165000", "bid": 209.75, "bid_size": 1.0, "ask": 213.5, "ask_size": 1.0, "iv": 0.6124, "open_interest": 604.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0001, "vega": 0.0383, "theta": 0.0, "rho": 0.6135, "theo": 211.3764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.44, "last_trade_time": "2026-07-28T11:17:36", "percent_change": 0.0, "prev_day_close": 194.900001525879}, {"option": "GOOGL261218P00165000", "bid": 0.01, "bid_size": 128.0, "ask": 0.62, "ask_size": 216.0, "iv": 0.591, "open_interest": 990.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0001, "vega": 0.0386, "theta": -0.0076, "rho": -0.0088, "theo": 0.2624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-07-31T15:47:33", "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "GOOGL261218C00170000", "bid": 204.7, "bid_size": 1.0, "ask": 208.6, "ask_size": 1.0, "iv": 0.5902, "open_interest": 766.0, "volume": 3.0, "delta": 0.9944, "gamma": 0.0001, "vega": 0.0419, "theta": 0.0, "rho": 0.6314, "theo": 206.485, "change": 17.375, "open": 207.5, "high": 207.5, "low": 207.5, "tick": "up", "last_trade_price": 207.5, "last_trade_time": "2026-08-03T15:53:12", "percent_change": 9.13872, "prev_day_close": 190.125}, {"option": "GOOGL261218P00170000", "bid": 0.01, "bid_size": 42.0, "ask": 0.65, "ask_size": 79.0, "iv": 0.5748, "open_interest": 7170.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0001, "vega": 0.0422, "theta": -0.0081, "rho": -0.0097, "theo": 0.2864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-27T14:32:33", "percent_change": 0.0, "prev_day_close": 0.319999997504056}, {"option": "GOOGL261218C00175000", "bid": 199.9, "bid_size": 1.0, "ask": 203.65, "ask_size": 1.0, "iv": 0.5636, "open_interest": 899.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0002, "vega": 0.0459, "theta": 0.0, "rho": 0.6492, "theo": 201.5967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 186.0, "last_trade_time": "2026-07-14T13:13:49", "percent_change": 0.0, "prev_day_close": 185.150001525879}, {"option": "GOOGL261218P00175000", "bid": 0.1, "bid_size": 42.0, "ask": 0.58, "ask_size": 169.0, "iv": 0.5577, "open_interest": 1318.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0002, "vega": 0.0461, "theta": -0.0087, "rho": -0.0107, "theo": 0.3135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-31T15:47:33", "percent_change": 0.0, "prev_day_close": 0.21000000089407}, {"option": "GOOGL261218C00180000", "bid": 195.0, "bid_size": 1.0, "ask": 198.85, "ask_size": 1.0, "iv": 0.5656, "open_interest": 612.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0002, "vega": 0.0504, "theta": 0.0, "rho": 0.6668, "theo": 196.7121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.5, "last_trade_time": "2026-07-22T15:45:07", "percent_change": 0.0, "prev_day_close": 180.25}, {"option": "GOOGL261218P00180000", "bid": 0.16, "bid_size": 44.0, "ask": 0.64, "ask_size": 185.0, "iv": 0.5508, "open_interest": 674.0, "volume": 25.0, "delta": -0.0079, "gamma": 0.0002, "vega": 0.0506, "theta": -0.0094, "rho": -0.0118, "theo": 0.3442, "change": 0.195, "open": 0.43, "high": 0.43, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-08-03T14:03:04", "percent_change": 86.6667, "prev_day_close": 0.225000001490116}, {"option": "GOOGL261218C00185000", "bid": 190.2, "bid_size": 1.0, "ask": 193.85, "ask_size": 1.0, "iv": 0.549, "open_interest": 2285.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0002, "vega": 0.0553, "theta": 0.0, "rho": 0.6843, "theo": 191.8314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.45, "last_trade_time": "2026-07-27T13:57:08", "percent_change": 0.0, "prev_day_close": 175.424995422363}, {"option": "GOOGL261218P00185000", "bid": 0.22, "bid_size": 70.0, "ask": 0.54, "ask_size": 218.0, "iv": 0.5285, "open_interest": 557.0, "volume": 25.0, "delta": -0.0088, "gamma": 0.0002, "vega": 0.0556, "theta": -0.0101, "rho": -0.0132, "theo": 0.379, "change": 0.16, "open": 0.44, "high": 0.44, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-08-03T14:03:04", "percent_change": 59.2593, "prev_day_close": 0.269999995827675}, {"option": "GOOGL261218C00190000", "bid": 185.15, "bid_size": 1.0, "ask": 189.05, "ask_size": 1.0, "iv": 0.5208, "open_interest": 1457.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0002, "vega": 0.0609, "theta": 0.0, "rho": 0.7016, "theo": 186.9554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.89, "last_trade_time": "2026-07-23T09:33:30", "percent_change": 0.0, "prev_day_close": 170.425003051758}, {"option": "GOOGL261218P00190000", "bid": 0.37, "bid_size": 45.0, "ask": 0.47, "ask_size": 11.0, "iv": 0.5176, "open_interest": 1263.0, "volume": 30.0, "delta": -0.0098, "gamma": 0.0002, "vega": 0.0614, "theta": -0.0109, "rho": -0.0147, "theo": 0.4184, "change": -0.06, "open": 0.38, "high": 0.38, "low": 0.29, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-08-03T13:58:18", "percent_change": -13.9535, "prev_day_close": 0.430000014603138}, {"option": "GOOGL261218C00195000", "bid": 180.45, "bid_size": 1.0, "ask": 184.15, "ask_size": 1.0, "iv": 0.527, "open_interest": 752.0, "volume": 1.0, "delta": 0.9899, "gamma": 0.0002, "vega": 0.0671, "theta": 0.0, "rho": 0.7186, "theo": 182.0847, "change": 18.4, "open": 184.0, "high": 184.0, "low": 184.0, "tick": "up", "last_trade_price": 184.0, "last_trade_time": "2026-08-03T14:44:38", "percent_change": 11.1111, "prev_day_close": 165.599998474121}, {"option": "GOOGL261218P00195000", "bid": 0.39, "bid_size": 28.0, "ask": 0.63, "ask_size": 244.0, "iv": 0.514, "open_interest": 682.0, "volume": 25.0, "delta": -0.011, "gamma": 0.0002, "vega": 0.0675, "theta": -0.0118, "rho": -0.0164, "theo": 0.463, "change": -0.1, "open": 0.41, "high": 0.41, "low": 0.41, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-08-03T10:59:45", "percent_change": -19.6078, "prev_day_close": 0.509999997913837}, {"option": "GOOGL261218C00200000", "bid": 175.4, "bid_size": 1.0, "ask": 179.3, "ask_size": 1.0, "iv": 0.4976, "open_interest": 2815.0, "volume": 4.0, "delta": 0.9886, "gamma": 0.0003, "vega": 0.0739, "theta": 0.0, "rho": 0.7354, "theo": 177.2202, "change": 11.425, "open": 175.0, "high": 177.0, "low": 172.15, "tick": "down", "last_trade_price": 172.15, "last_trade_time": "2026-08-03T10:22:46", "percent_change": 7.10842, "prev_day_close": 160.724998474121}, {"option": "GOOGL261218P00200000", "bid": 0.44, "bid_size": 6.0, "ask": 0.7, "ask_size": 183.0, "iv": 0.5042, "open_interest": 3816.0, "volume": 48.0, "delta": -0.0123, "gamma": 0.0003, "vega": 0.0743, "theta": -0.0127, "rho": -0.0183, "theo": 0.5146, "change": 0.01, "open": 0.48, "high": 0.52, "low": 0.38, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-08-03T14:00:04", "percent_change": 1.96078, "prev_day_close": 0.510000005364418}, {"option": "GOOGL261218C00205000", "bid": 170.65, "bid_size": 1.0, "ask": 174.45, "ask_size": 1.0, "iv": 0.5036, "open_interest": 321.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0003, "vega": 0.0814, "theta": 0.0, "rho": 0.752, "theo": 172.3628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.5, "last_trade_time": "2026-07-23T14:05:13", "percent_change": 0.0, "prev_day_close": 156.075004577637}, {"option": "GOOGL261218P00205000", "bid": 0.18, "bid_size": 115.0, "ask": 0.79, "ask_size": 142.0, "iv": 0.4753, "open_interest": 1480.0, "volume": 25.0, "delta": -0.0138, "gamma": 0.0003, "vega": 0.0819, "theta": -0.0138, "rho": -0.0204, "theo": 0.5728, "change": -0.015, "open": 0.51, "high": 0.56, "low": 0.51, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-08-03T12:24:43", "percent_change": -2.65487, "prev_day_close": 0.564999997615814}, {"option": "GOOGL261218C00210000", "bid": 165.8, "bid_size": 1.0, "ask": 169.6, "ask_size": 1.0, "iv": 0.4849, "open_interest": 545.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0004, "vega": 0.0899, "theta": 0.0, "rho": 0.7683, "theo": 167.5134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.17, "last_trade_time": "2026-07-30T11:47:35", "percent_change": 0.0, "prev_day_close": 151.125}, {"option": "GOOGL261218P00210000", "bid": 0.55, "bid_size": 26.0, "ask": 0.83, "ask_size": 181.0, "iv": 0.4835, "open_interest": 1015.0, "volume": 2.0, "delta": -0.0154, "gamma": 0.0004, "vega": 0.0907, "theta": -0.015, "rho": -0.0229, "theo": 0.6392, "change": -0.045, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-03T10:55:29", "percent_change": -6.97674, "prev_day_close": 0.644999980926514}, {"option": "GOOGL261218C00215000", "bid": 161.0, "bid_size": 10.0, "ask": 164.7, "ask_size": 1.0, "iv": 0.4769, "open_interest": 1858.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0004, "vega": 0.0995, "theta": 0.0, "rho": 0.7841, "theo": 162.6736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.68, "last_trade_time": "2026-07-23T09:41:05", "percent_change": 0.0, "prev_day_close": 146.200004577637}, {"option": "GOOGL261218P00215000", "bid": 0.64, "bid_size": 6.0, "ask": 0.91, "ask_size": 106.0, "iv": 0.475, "open_interest": 911.0, "volume": 1.0, "delta": -0.0174, "gamma": 0.0004, "vega": 0.1003, "theta": -0.0163, "rho": -0.0258, "theo": 0.7155, "change": -0.12, "open": 0.62, "high": 0.62, "low": 0.62, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-08-03T10:12:25", "percent_change": -16.2162, "prev_day_close": 0.739999979734421}, {"option": "GOOGL261218C00220000", "bid": 156.1, "bid_size": 3.0, "ask": 159.8, "ask_size": 7.0, "iv": 0.4636, "open_interest": 727.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0004, "vega": 0.1099, "theta": -0.0004, "rho": 0.7996, "theo": 157.8449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.5, "last_trade_time": "2026-07-31T14:56:03", "percent_change": 0.0, "prev_day_close": 141.625}, {"option": "GOOGL261218P00220000", "bid": 0.65, "bid_size": 34.0, "ask": 1.02, "ask_size": 208.0, "iv": 0.4638, "open_interest": 1259.0, "volume": 3.0, "delta": -0.0195, "gamma": 0.0004, "vega": 0.1106, "theta": -0.0177, "rho": -0.0289, "theo": 0.8023, "change": -0.05, "open": 0.74, "high": 0.8, "low": 0.65, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-08-03T10:48:32", "percent_change": -5.88236, "prev_day_close": 0.850000023841858}, {"option": "GOOGL261218C00225000", "bid": 151.75, "bid_size": 12.0, "ask": 154.75, "ask_size": 13.0, "iv": 0.4705, "open_interest": 400.0, "volume": 7.0, "delta": 0.979, "gamma": 0.0005, "vega": 0.1214, "theta": -0.0025, "rho": 0.8146, "theo": 153.0291, "change": 17.93, "open": 150.52, "high": 154.63, "low": 150.52, "tick": "up", "last_trade_price": 154.63, "last_trade_time": "2026-08-03T15:15:25", "percent_change": 13.1163, "prev_day_close": 136.700004577637}, {"option": "GOOGL261218P00225000", "bid": 0.66, "bid_size": 80.0, "ask": 1.06, "ask_size": 228.0, "iv": 0.4489, "open_interest": 618.0, "volume": 11.0, "delta": -0.022, "gamma": 0.0005, "vega": 0.1222, "theta": -0.0193, "rho": -0.0325, "theo": 0.9034, "change": -0.075, "open": 0.85, "high": 0.95, "low": 0.7, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-08-03T13:03:17", "percent_change": -8.37989, "prev_day_close": 0.894999980926514}, {"option": "GOOGL261218C00230000", "bid": 146.6, "bid_size": 47.0, "ask": 149.95, "ask_size": 29.0, "iv": 0.4488, "open_interest": 641.0, "volume": 1.0, "delta": 0.9762, "gamma": 0.0006, "vega": 0.1344, "theta": -0.0047, "rho": 0.8291, "theo": 148.2282, "change": 13.215, "open": 145.04, "high": 145.04, "low": 145.04, "tick": "up", "last_trade_price": 145.04, "last_trade_time": "2026-08-03T09:39:08", "percent_change": 10.0247, "prev_day_close": 131.824996948242}, {"option": "GOOGL261218P00230000", "bid": 0.87, "bid_size": 70.0, "ask": 1.2, "ask_size": 311.0, "iv": 0.4463, "open_interest": 1593.0, "volume": 20.0, "delta": -0.0248, "gamma": 0.0006, "vega": 0.1356, "theta": -0.021, "rho": -0.0367, "theo": 1.0187, "change": -0.125, "open": 1.0, "high": 1.05, "low": 0.93, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-08-03T13:16:07", "percent_change": -11.6279, "prev_day_close": 1.07500001788139}, {"option": "GOOGL261218C00235000", "bid": 141.95, "bid_size": 11.0, "ask": 145.15, "ask_size": 15.0, "iv": 0.4452, "open_interest": 432.0, "volume": 2.0, "delta": 0.973, "gamma": 0.0006, "vega": 0.1488, "theta": -0.0072, "rho": 0.8429, "theo": 143.4447, "change": 17.485, "open": 137.65, "high": 144.81, "low": 137.65, "tick": "up", "last_trade_price": 144.81, "last_trade_time": "2026-08-03T15:19:47", "percent_change": 13.7326, "prev_day_close": 127.325004577637}, {"option": "GOOGL261218P00235000", "bid": 1.04, "bid_size": 26.0, "ask": 1.34, "ask_size": 256.0, "iv": 0.4405, "open_interest": 1840.0, "volume": 7.0, "delta": -0.028, "gamma": 0.0006, "vega": 0.15, "theta": -0.0229, "rho": -0.0415, "theo": 1.1523, "change": -0.085, "open": 1.16, "high": 1.16, "low": 1.07, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-08-03T14:19:11", "percent_change": -6.93878, "prev_day_close": 1.22500002384186}, {"option": "GOOGL261218C00240000", "bid": 137.35, "bid_size": 53.0, "ask": 140.4, "ask_size": 125.0, "iv": 0.4431, "open_interest": 1013.0, "volume": 8.0, "delta": 0.9694, "gamma": 0.0007, "vega": 0.1645, "theta": -0.0098, "rho": 0.856, "theo": 138.6816, "change": 17.06, "open": 133.95, "high": 140.0, "low": 133.95, "tick": "down", "last_trade_price": 139.36, "last_trade_time": "2026-08-03T15:49:38", "percent_change": 13.9493, "prev_day_close": 122.300003051758}, {"option": "GOOGL261218P00240000", "bid": 1.2, "bid_size": 56.0, "ask": 1.41, "ask_size": 141.0, "iv": 0.4312, "open_interest": 2544.0, "volume": 1210.0, "delta": -0.0317, "gamma": 0.0007, "vega": 0.1656, "theta": -0.025, "rho": -0.0467, "theo": 1.3062, "change": -0.26, "open": 1.37, "high": 1.37, "low": 1.13, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-08-03T14:19:11", "percent_change": -17.4497, "prev_day_close": 1.4899999499321}, {"option": "GOOGL261218C00245000", "bid": 132.2, "bid_size": 181.0, "ask": 135.95, "ask_size": 98.0, "iv": 0.4351, "open_interest": 585.0, "volume": 0.0, "delta": 0.9653, "gamma": 0.0008, "vega": 0.1818, "theta": -0.0126, "rho": 0.8685, "theo": 133.9417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.0, "last_trade_time": "2026-07-23T11:04:46", "percent_change": 0.0, "prev_day_close": 117.650001525879}, {"option": "GOOGL261218P00245000", "bid": 1.38, "bid_size": 62.0, "ask": 1.62, "ask_size": 76.0, "iv": 0.426, "open_interest": 1361.0, "volume": 25.0, "delta": -0.0358, "gamma": 0.0008, "vega": 0.1831, "theta": -0.0273, "rho": -0.0527, "theo": 1.4816, "change": -0.29, "open": 1.53, "high": 1.53, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-03T14:18:03", "percent_change": -17.1598, "prev_day_close": 1.68999999761581}, {"option": "GOOGL261218C00250000", "bid": 127.95, "bid_size": 15.0, "ask": 131.05, "ask_size": 97.0, "iv": 0.4325, "open_interest": 2463.0, "volume": 15.0, "delta": 0.9606, "gamma": 0.0009, "vega": 0.2011, "theta": -0.0156, "rho": 0.8799, "theo": 129.2285, "change": 17.175, "open": 127.92, "high": 130.5, "low": 124.53, "tick": "down", "last_trade_price": 130.0, "last_trade_time": "2026-08-03T13:18:14", "percent_change": 15.2227, "prev_day_close": 112.824996948242}, {"option": "GOOGL261218P00250000", "bid": 1.58, "bid_size": 64.0, "ask": 1.82, "ask_size": 147.0, "iv": 0.4198, "open_interest": 5000.0, "volume": 837.0, "delta": -0.0405, "gamma": 0.0009, "vega": 0.2029, "theta": -0.0298, "rho": -0.0599, "theo": 1.686, "change": -0.405, "open": 1.74, "high": 2.01, "low": 1.54, "tick": "no_change", "last_trade_price": 1.61, "last_trade_time": "2026-08-03T15:18:29", "percent_change": -20.0993, "prev_day_close": 2.01500004529953}, {"option": "GOOGL261218C00255000", "bid": 123.6, "bid_size": 21.0, "ask": 126.25, "ask_size": 40.0, "iv": 0.4303, "open_interest": 1783.0, "volume": 3.0, "delta": 0.9554, "gamma": 0.001, "vega": 0.222, "theta": -0.0188, "rho": 0.8903, "theo": 124.5463, "change": 16.705, "open": 125.07, "high": 125.08, "low": 125.07, "tick": "up", "last_trade_price": 125.08, "last_trade_time": "2026-08-03T14:40:05", "percent_change": 15.4141, "prev_day_close": 108.375}, {"option": "GOOGL261218P00255000", "bid": 1.8, "bid_size": 73.0, "ask": 2.25, "ask_size": 239.0, "iv": 0.4182, "open_interest": 488.0, "volume": 9.0, "delta": -0.0459, "gamma": 0.001, "vega": 0.2235, "theta": -0.0326, "rho": -0.0674, "theo": 1.922, "change": -0.505, "open": 2.0, "high": 2.0, "low": 1.78, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-08-03T14:06:32", "percent_change": -21.7204, "prev_day_close": 2.32500004768372}, {"option": "GOOGL261218C00260000", "bid": 119.25, "bid_size": 20.0, "ask": 121.65, "ask_size": 56.0, "iv": 0.4302, "open_interest": 1483.0, "volume": 1.0, "delta": 0.9494, "gamma": 0.0011, "vega": 0.2445, "theta": -0.0223, "rho": 0.8998, "theo": 119.8991, "change": 18.55, "open": 122.2, "high": 122.2, "low": 122.2, "tick": "up", "last_trade_price": 122.2, "last_trade_time": "2026-08-03T12:35:59", "percent_change": 17.8968, "prev_day_close": 103.650001525879}, {"option": "GOOGL261218P00260000", "bid": 2.05, "bid_size": 38.0, "ask": 2.33, "ask_size": 121.0, "iv": 0.4084, "open_interest": 2393.0, "volume": 3.0, "delta": -0.0518, "gamma": 0.0011, "vega": 0.2461, "theta": -0.0355, "rho": -0.0761, "theo": 2.1909, "change": -0.53, "open": 2.4, "high": 2.4, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-08-03T10:29:22", "percent_change": -19.4139, "prev_day_close": 2.73000001907349}, {"option": "GOOGL261218C00265000", "bid": 114.35, "bid_size": 27.0, "ask": 117.05, "ask_size": 32.0, "iv": 0.4186, "open_interest": 971.0, "volume": 1.0, "delta": 0.9428, "gamma": 0.0012, "vega": 0.2693, "theta": -0.026, "rho": 0.9079, "theo": 115.2914, "change": 10.4, "open": 109.6, "high": 109.6, "low": 109.6, "tick": "up", "last_trade_price": 109.6, "last_trade_time": "2026-08-03T10:38:25", "percent_change": 10.4839, "prev_day_close": 99.2000007629394}, {"option": "GOOGL261218P00265000", "bid": 2.31, "bid_size": 73.0, "ask": 2.95, "ask_size": 317.0, "iv": 0.4084, "open_interest": 1776.0, "volume": 50.0, "delta": -0.0586, "gamma": 0.0013, "vega": 0.2719, "theta": -0.0387, "rho": -0.0864, "theo": 2.5017, "change": -0.93, "open": 2.55, "high": 2.55, "low": 2.3, "tick": "down", "last_trade_price": 2.32, "last_trade_time": "2026-08-03T15:26:17", "percent_change": -28.6154, "prev_day_close": 3.25}, {"option": "GOOGL261218C00270000", "bid": 110.05, "bid_size": 15.0, "ask": 112.6, "ask_size": 72.0, "iv": 0.4189, "open_interest": 2047.0, "volume": 14.0, "delta": 0.9353, "gamma": 0.0014, "vega": 0.2958, "theta": -0.0299, "rho": 0.9147, "theo": 110.7287, "change": 16.695, "open": 105.04, "high": 111.6, "low": 105.04, "tick": "up", "last_trade_price": 111.47, "last_trade_time": "2026-08-03T15:26:45", "percent_change": 17.6154, "prev_day_close": 94.7750015258789}, {"option": "GOOGL261218P00270000", "bid": 2.65, "bid_size": 72.0, "ask": 3.3, "ask_size": 275.0, "iv": 0.4031, "open_interest": 3908.0, "volume": 103.0, "delta": -0.0662, "gamma": 0.0014, "vega": 0.2979, "theta": -0.0422, "rho": -0.0967, "theo": 2.8589, "change": -1.01, "open": 3.0, "high": 3.2, "low": 2.65, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-08-03T15:26:17", "percent_change": -27.2973, "prev_day_close": 3.69999992847443}, {"option": "GOOGL261218C00275000", "bid": 105.25, "bid_size": 11.0, "ask": 108.0, "ask_size": 11.0, "iv": 0.4076, "open_interest": 14.0, "volume": 1.0, "delta": 0.927, "gamma": 0.0015, "vega": 0.3238, "theta": -0.034, "rho": 0.9202, "theo": 106.216, "change": 17.235, "open": 107.81, "high": 107.81, "low": 107.81, "tick": "up", "last_trade_price": 107.81, "last_trade_time": "2026-08-03T15:04:27", "percent_change": 19.0284, "prev_day_close": 90.5750007629394}, {"option": "GOOGL261218P00275000", "bid": 3.0, "bid_size": 48.0, "ask": 3.95, "ask_size": 348.0, "iv": 0.4015, "open_interest": 961.0, "volume": 6.0, "delta": -0.0746, "gamma": 0.0016, "vega": 0.326, "theta": -0.0458, "rho": -0.1091, "theo": 3.2656, "change": -1.165, "open": 3.4, "high": 3.42, "low": 3.11, "tick": "down", "last_trade_price": 3.11, "last_trade_time": "2026-08-03T12:58:00", "percent_change": -27.2515, "prev_day_close": 4.27500009536743}, {"option": "GOOGL261218C00280000", "bid": 101.1, "bid_size": 24.0, "ask": 102.5, "ask_size": 28.0, "iv": 0.3924, "open_interest": 1901.0, "volume": 7.0, "delta": 0.9177, "gamma": 0.0017, "vega": 0.354, "theta": -0.0384, "rho": 0.9241, "theo": 101.7586, "change": 10.375, "open": 99.18, "high": 101.3, "low": 96.45, "tick": "down", "last_trade_price": 96.45, "last_trade_time": "2026-08-03T10:44:09", "percent_change": 12.0534, "prev_day_close": 86.0750007629394}, {"option": "GOOGL261218P00280000", "bid": 3.45, "bid_size": 77.0, "ask": 3.85, "ask_size": 49.0, "iv": 0.389, "open_interest": 3352.0, "volume": 58.0, "delta": -0.084, "gamma": 0.0017, "vega": 0.3574, "theta": -0.0497, "rho": -0.1227, "theo": 3.7291, "change": -1.225, "open": 4.2, "high": 4.2, "low": 3.55, "tick": "no_change", "last_trade_price": 3.55, "last_trade_time": "2026-08-03T13:10:50", "percent_change": -25.6544, "prev_day_close": 4.77499985694885}, {"option": "GOOGL261218C00285000", "bid": 96.4, "bid_size": 13.0, "ask": 99.15, "ask_size": 30.0, "iv": 0.3984, "open_interest": 583.0, "volume": 1.0, "delta": 0.9075, "gamma": 0.0019, "vega": 0.3857, "theta": -0.0429, "rho": 0.9263, "theo": 97.3631, "change": 16.635, "open": 98.51, "high": 98.51, "low": 98.51, "tick": "up", "last_trade_price": 98.51, "last_trade_time": "2026-08-03T12:08:34", "percent_change": 20.3176, "prev_day_close": 81.875}, {"option": "GOOGL261218P00285000", "bid": 4.0, "bid_size": 97.0, "ask": 4.4, "ask_size": 59.0, "iv": 0.3864, "open_interest": 924.0, "volume": 42.0, "delta": -0.0944, "gamma": 0.0019, "vega": 0.3883, "theta": -0.0538, "rho": -0.1371, "theo": 4.2537, "change": -1.525, "open": 4.42, "high": 4.62, "low": 4.0, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-08-03T15:32:55", "percent_change": -26.8722, "prev_day_close": 5.67499995231628}, {"option": "GOOGL261218C00290000", "bid": 92.05, "bid_size": 22.0, "ask": 94.8, "ask_size": 28.0, "iv": 0.3939, "open_interest": 2674.0, "volume": 49.0, "delta": 0.8963, "gamma": 0.002, "vega": 0.4183, "theta": -0.0476, "rho": 0.927, "theo": 93.0348, "change": 15.775, "open": 94.11, "high": 94.17, "low": 93.25, "tick": "up", "last_trade_price": 93.8, "last_trade_time": "2026-08-03T15:52:41", "percent_change": 20.2179, "prev_day_close": 78.0250015258789}, {"option": "GOOGL261218P00290000", "bid": 4.75, "bid_size": 15.0, "ask": 5.0, "ask_size": 58.0, "iv": 0.3828, "open_interest": 6105.0, "volume": 903.0, "delta": -0.1057, "gamma": 0.0021, "vega": 0.4216, "theta": -0.0581, "rho": -0.1536, "theo": 4.8469, "change": -1.725, "open": 5.56, "high": 5.56, "low": 4.5, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-08-03T15:59:59", "percent_change": -26.6409, "prev_day_close": 6.47499990463257}, {"option": "GOOGL261218C00295000", "bid": 88.15, "bid_size": 11.0, "ask": 90.5, "ask_size": 39.0, "iv": 0.3936, "open_interest": 24.0, "volume": 2.0, "delta": 0.8841, "gamma": 0.0022, "vega": 0.4528, "theta": -0.0524, "rho": 0.9258, "theo": 88.7793, "change": 15.6, "open": 89.25, "high": 89.25, "low": 89.25, "tick": "up", "last_trade_price": 89.25, "last_trade_time": "2026-08-03T11:41:35", "percent_change": 21.1813, "prev_day_close": 73.6500015258789}, {"option": "GOOGL261218P00295000", "bid": 5.0, "bid_size": 61.0, "ask": 6.15, "ask_size": 220.0, "iv": 0.3829, "open_interest": 975.0, "volume": 47.0, "delta": -0.1182, "gamma": 0.0023, "vega": 0.4567, "theta": -0.0625, "rho": -0.1712, "theo": 5.5163, "change": -2.04, "open": 5.72, "high": 5.93, "low": 5.15, "tick": "down", "last_trade_price": 5.31, "last_trade_time": "2026-08-03T15:00:50", "percent_change": -27.7551, "prev_day_close": 7.35000014305115}, {"option": "GOOGL261218C00300000", "bid": 83.95, "bid_size": 11.0, "ask": 85.7, "ask_size": 54.0, "iv": 0.3834, "open_interest": 18044.0, "volume": 57.0, "delta": 0.8708, "gamma": 0.0024, "vega": 0.4878, "theta": -0.0573, "rho": 0.9227, "theo": 84.6039, "change": 15.0, "open": 76.5, "high": 86.88, "low": 75.0, "tick": "down", "last_trade_price": 85.4, "last_trade_time": "2026-08-03T15:52:50", "percent_change": 21.3068, "prev_day_close": 70.3999977111816}, {"option": "GOOGL261218P00300000", "bid": 6.0, "bid_size": 31.0, "ask": 6.8, "ask_size": 313.0, "iv": 0.3816, "open_interest": 7135.0, "volume": 1396.0, "delta": -0.1317, "gamma": 0.0025, "vega": 0.4912, "theta": -0.067, "rho": -0.1899, "theo": 6.2662, "change": -2.155, "open": 8.5, "high": 8.5, "low": 5.95, "tick": "up", "last_trade_price": 6.17, "last_trade_time": "2026-08-03T15:35:20", "percent_change": -25.8859, "prev_day_close": 8.32499980926514}, {"option": "GOOGL261218C00305000", "bid": 79.85, "bid_size": 12.0, "ask": 82.3, "ask_size": 52.0, "iv": 0.3871, "open_interest": 2360.0, "volume": 22.0, "delta": 0.8565, "gamma": 0.0026, "vega": 0.5233, "theta": -0.0623, "rho": 0.9181, "theo": 80.513, "change": 11.815, "open": 76.46, "high": 78.14, "low": 76.46, "tick": "up", "last_trade_price": 78.14, "last_trade_time": "2026-08-03T09:40:24", "percent_change": 17.8138, "prev_day_close": 66.3249969482422}, {"option": "GOOGL261218P00305000", "bid": 6.45, "bid_size": 70.0, "ask": 7.6, "ask_size": 187.0, "iv": 0.3749, "open_interest": 2713.0, "volume": 30.0, "delta": -0.1463, "gamma": 0.0027, "vega": 0.5275, "theta": -0.0716, "rho": -0.2107, "theo": 7.1008, "change": -2.565, "open": 7.15, "high": 7.65, "low": 6.75, "tick": "up", "last_trade_price": 6.86, "last_trade_time": "2026-08-03T14:48:52", "percent_change": -27.2149, "prev_day_close": 9.42500019073486}, {"option": "GOOGL261218C00310000", "bid": 75.8, "bid_size": 12.0, "ask": 78.05, "ask_size": 76.0, "iv": 0.3814, "open_interest": 15346.0, "volume": 10.0, "delta": 0.8411, "gamma": 0.0028, "vega": 0.5596, "theta": -0.0673, "rho": 0.9112, "theo": 76.5128, "change": 15.37, "open": 66.55, "high": 77.85, "low": 66.55, "tick": "up", "last_trade_price": 77.52, "last_trade_time": "2026-08-03T15:36:34", "percent_change": 24.7305, "prev_day_close": 62.1499996185303}, {"option": "GOOGL261218P00310000", "bid": 7.65, "bid_size": 44.0, "ask": 8.5, "ask_size": 181.0, "iv": 0.3721, "open_interest": 3002.0, "volume": 425.0, "delta": -0.162, "gamma": 0.0029, "vega": 0.5642, "theta": -0.0762, "rho": -0.2322, "theo": 8.0307, "change": -2.695, "open": 9.07, "high": 9.07, "low": 7.62, "tick": "up", "last_trade_price": 7.88, "last_trade_time": "2026-08-03T14:49:25", "percent_change": -25.4846, "prev_day_close": 10.5750002861023}, {"option": "GOOGL261218C00315000", "bid": 72.15, "bid_size": 6.0, "ask": 74.0, "ask_size": 53.0, "iv": 0.3798, "open_interest": 780.0, "volume": 3.0, "delta": 0.8246, "gamma": 0.003, "vega": 0.5954, "theta": -0.0722, "rho": 0.9026, "theo": 72.6094, "change": 16.675, "open": 63.9, "high": 75.0, "low": 63.9, "tick": "up", "last_trade_price": 75.0, "last_trade_time": "2026-08-03T12:36:17", "percent_change": 28.5898, "prev_day_close": 58.3250007629394}, {"option": "GOOGL261218P00315000", "bid": 8.7, "bid_size": 35.0, "ask": 9.7, "ask_size": 224.0, "iv": 0.3743, "open_interest": 2506.0, "volume": 121.0, "delta": -0.1788, "gamma": 0.0031, "vega": 0.5994, "theta": -0.0808, "rho": -0.2552, "theo": 9.0575, "change": -3.09, "open": 10.0, "high": 10.0, "low": 8.65, "tick": "no_change", "last_trade_price": 8.86, "last_trade_time": "2026-08-03T14:00:09", "percent_change": -25.8577, "prev_day_close": 11.9499998092651}, {"option": "GOOGL261218C00320000", "bid": 67.35, "bid_size": 60.0, "ask": 69.65, "ask_size": 40.0, "iv": 0.3651, "open_interest": 3463.0, "volume": 67.0, "delta": 0.8072, "gamma": 0.0032, "vega": 0.6307, "theta": -0.0771, "rho": 0.8924, "theo": 68.8066, "change": 14.285, "open": 60.67, "high": 71.0, "low": 60.67, "tick": "up", "last_trade_price": 69.41, "last_trade_time": "2026-08-03T15:42:52", "percent_change": 25.9138, "prev_day_close": 55.125}, {"option": "GOOGL261218P00320000", "bid": 9.8, "bid_size": 48.0, "ask": 10.45, "ask_size": 39.0, "iv": 0.369, "open_interest": 6753.0, "volume": 640.0, "delta": -0.1966, "gamma": 0.0033, "vega": 0.6364, "theta": -0.0854, "rho": -0.2799, "theo": 10.1864, "change": -3.48, "open": 10.63, "high": 11.07, "low": 9.72, "tick": "no_change", "last_trade_price": 9.97, "last_trade_time": "2026-08-03T14:41:51", "percent_change": -25.8736, "prev_day_close": 13.4499998092651}, {"option": "GOOGL261218C00325000", "bid": 64.5, "bid_size": 34.0, "ask": 66.7, "ask_size": 50.0, "iv": 0.3756, "open_interest": 2162.0, "volume": 110.0, "delta": 0.7888, "gamma": 0.0034, "vega": 0.6658, "theta": -0.0819, "rho": 0.8798, "theo": 65.1101, "change": 13.7, "open": 59.52, "high": 67.0, "low": 59.52, "tick": "up", "last_trade_price": 65.4, "last_trade_time": "2026-08-03T15:55:28", "percent_change": 26.499, "prev_day_close": 51.7000007629394}, {"option": "GOOGL261218P00325000", "bid": 10.65, "bid_size": 59.0, "ask": 12.0, "ask_size": 40.0, "iv": 0.3666, "open_interest": 1925.0, "volume": 64.0, "delta": -0.2155, "gamma": 0.0035, "vega": 0.6706, "theta": -0.0898, "rho": -0.3043, "theo": 11.4274, "change": -3.635, "open": 11.68, "high": 12.3, "low": 10.92, "tick": "up", "last_trade_price": 11.34, "last_trade_time": "2026-08-03T14:27:35", "percent_change": -24.2738, "prev_day_close": 14.9749999046326}, {"option": "GOOGL261218C00330000", "bid": 60.15, "bid_size": 59.0, "ask": 62.4, "ask_size": 45.0, "iv": 0.3629, "open_interest": 2064.0, "volume": 32.0, "delta": 0.7695, "gamma": 0.0036, "vega": 0.6991, "theta": -0.0865, "rho": 0.866, "theo": 61.5244, "change": 12.945, "open": 56.55, "high": 62.5, "low": 56.55, "tick": "down", "last_trade_price": 61.42, "last_trade_time": "2026-08-03T15:59:39", "percent_change": 26.7045, "prev_day_close": 48.4750003814697}, {"option": "GOOGL261218P00330000", "bid": 11.95, "bid_size": 68.0, "ask": 13.35, "ask_size": 51.0, "iv": 0.3647, "open_interest": 4749.0, "volume": 703.0, "delta": -0.2353, "gamma": 0.0037, "vega": 0.7034, "theta": -0.0941, "rho": -0.3312, "theo": 12.7783, "change": -3.95, "open": 14.65, "high": 14.65, "low": 12.25, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-08-03T15:56:28", "percent_change": -23.7237, "prev_day_close": 16.6499996185303}, {"option": "GOOGL261218C00335000", "bid": 57.2, "bid_size": 35.0, "ask": 59.55, "ask_size": 51.0, "iv": 0.3694, "open_interest": 1145.0, "volume": 11.0, "delta": 0.7493, "gamma": 0.0038, "vega": 0.7312, "theta": -0.0909, "rho": 0.8505, "theo": 58.0517, "change": 13.16, "open": 53.9, "high": 59.0, "low": 53.9, "tick": "down", "last_trade_price": 58.66, "last_trade_time": "2026-08-03T12:07:31", "percent_change": 28.9231, "prev_day_close": 45.5}, {"option": "GOOGL261218P00335000", "bid": 13.7, "bid_size": 41.0, "ask": 15.1, "ask_size": 76.0, "iv": 0.3671, "open_interest": 1084.0, "volume": 48.0, "delta": -0.256, "gamma": 0.0039, "vega": 0.7372, "theta": -0.0982, "rho": -0.3588, "theo": 14.2466, "change": -4.38, "open": 15.41, "high": 15.41, "low": 13.65, "tick": "up", "last_trade_price": 14.07, "last_trade_time": "2026-08-03T15:55:38", "percent_change": -23.7398, "prev_day_close": 18.4500007629395}, {"option": "GOOGL261218C00340000", "bid": 53.45, "bid_size": 59.0, "ask": 55.7, "ask_size": 29.0, "iv": 0.362, "open_interest": 2556.0, "volume": 54.0, "delta": 0.7284, "gamma": 0.004, "vega": 0.7617, "theta": -0.095, "rho": 0.8329, "theo": 54.6973, "change": 12.18, "open": 48.0, "high": 56.72, "low": 48.0, "tick": "no_change", "last_trade_price": 54.58, "last_trade_time": "2026-08-03T15:59:20", "percent_change": 28.7264, "prev_day_close": 42.3999996185303}, {"option": "GOOGL261218P00340000", "bid": 15.3, "bid_size": 49.0, "ask": 16.15, "ask_size": 15.0, "iv": 0.3621, "open_interest": 1660.0, "volume": 590.0, "delta": -0.2776, "gamma": 0.0041, "vega": 0.7665, "theta": -0.102, "rho": -0.3852, "theo": 15.8383, "change": -4.9, "open": 16.25, "high": 17.15, "low": 15.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-08-03T15:42:59", "percent_change": -24.0196, "prev_day_close": 20.3999996185303}, {"option": "GOOGL261218C00345000", "bid": 50.5, "bid_size": 62.0, "ask": 52.25, "ask_size": 66.0, "iv": 0.3612, "open_interest": 1102.0, "volume": 23.0, "delta": 0.7067, "gamma": 0.0041, "vega": 0.7895, "theta": -0.0988, "rho": 0.8145, "theo": 51.4631, "change": 12.255, "open": 44.08, "high": 52.75, "low": 43.94, "tick": "up", "last_trade_price": 51.98, "last_trade_time": "2026-08-03T15:55:18", "percent_change": 30.8496, "prev_day_close": 39.7250003814697}, {"option": "GOOGL261218P00345000", "bid": 16.75, "bid_size": 56.0, "ask": 17.8, "ask_size": 75.0, "iv": 0.3588, "open_interest": 1299.0, "volume": 20.0, "delta": -0.2999, "gamma": 0.0043, "vega": 0.7941, "theta": -0.1056, "rho": -0.4142, "theo": 17.5497, "change": -5.065, "open": 18.88, "high": 19.11, "low": 16.95, "tick": "up", "last_trade_price": 17.36, "last_trade_time": "2026-08-03T15:55:24", "percent_change": -22.5864, "prev_day_close": 22.4250001907349}, {"option": "GOOGL261218C00350000", "bid": 47.45, "bid_size": 44.0, "ask": 48.8, "ask_size": 24.0, "iv": 0.3584, "open_interest": 3658.0, "volume": 267.0, "delta": 0.6844, "gamma": 0.0043, "vega": 0.8152, "theta": -0.1022, "rho": 0.7944, "theo": 48.3503, "change": 11.495, "open": 41.28, "high": 50.0, "low": 41.28, "tick": "down", "last_trade_price": 48.67, "last_trade_time": "2026-08-03T15:47:47", "percent_change": 30.9213, "prev_day_close": 37.1750011444092}, {"option": "GOOGL261218P00350000", "bid": 18.8, "bid_size": 41.0, "ask": 20.0, "ask_size": 41.0, "iv": 0.3612, "open_interest": 5498.0, "volume": 447.0, "delta": -0.3229, "gamma": 0.0044, "vega": 0.8198, "theta": -0.1088, "rho": -0.4419, "theo": 19.3908, "change": -5.525, "open": 20.0, "high": 20.95, "low": 18.5, "tick": "up", "last_trade_price": 19.1, "last_trade_time": "2026-08-03T15:52:10", "percent_change": -22.4365, "prev_day_close": 24.625}, {"option": "GOOGL261218C00355000", "bid": 44.1, "bid_size": 55.0, "ask": 45.95, "ask_size": 71.0, "iv": 0.3605, "open_interest": 949.0, "volume": 145.0, "delta": 0.6617, "gamma": 0.0044, "vega": 0.8384, "theta": -0.1053, "rho": 0.7728, "theo": 45.3627, "change": 11.345, "open": 40.66, "high": 46.5, "low": 40.66, "tick": "up", "last_trade_price": 45.87, "last_trade_time": "2026-08-03T15:55:18", "percent_change": 32.8602, "prev_day_close": 34.5250015258789}, {"option": "GOOGL261218P00355000", "bid": 20.7, "bid_size": 41.0, "ask": 21.75, "ask_size": 30.0, "iv": 0.3584, "open_interest": 898.0, "volume": 25.0, "delta": -0.3465, "gamma": 0.0046, "vega": 0.8416, "theta": -0.1117, "rho": -0.4701, "theo": 21.36, "change": -5.86, "open": 22.15, "high": 23.03, "low": 20.65, "tick": "no_change", "last_trade_price": 21.09, "last_trade_time": "2026-08-03T15:48:16", "percent_change": -21.744, "prev_day_close": 26.9499998092651}, {"option": "GOOGL261218C00360000", "bid": 41.5, "bid_size": 77.0, "ask": 42.95, "ask_size": 49.0, "iv": 0.3558, "open_interest": 2540.0, "volume": 485.0, "delta": 0.6384, "gamma": 0.0046, "vega": 0.8583, "theta": -0.108, "rho": 0.7508, "theo": 42.4999, "change": 11.08, "open": 35.77, "high": 44.0, "low": 35.0, "tick": "down", "last_trade_price": 43.08, "last_trade_time": "2026-08-03T15:42:44", "percent_change": 34.625, "prev_day_close": 32.0}, {"option": "GOOGL261218P00360000", "bid": 22.7, "bid_size": 38.0, "ask": 24.1, "ask_size": 36.0, "iv": 0.3584, "open_interest": 713.0, "volume": 131.0, "delta": -0.3705, "gamma": 0.0047, "vega": 0.8609, "theta": -0.1142, "rho": -0.4997, "theo": 23.4551, "change": -5.93, "open": 25.05, "high": 25.05, "low": 22.6, "tick": "up", "last_trade_price": 23.27, "last_trade_time": "2026-08-03T15:56:41", "percent_change": -20.3082, "prev_day_close": 29.1999998092651}, {"option": "GOOGL261218C00365000", "bid": 39.05, "bid_size": 18.0, "ask": 40.85, "ask_size": 38.0, "iv": 0.3602, "open_interest": 1338.0, "volume": 91.0, "delta": 0.6149, "gamma": 0.0047, "vega": 0.8755, "theta": -0.1103, "rho": 0.7273, "theo": 39.762, "change": 10.66, "open": 34.82, "high": 40.5, "low": 34.82, "tick": "up", "last_trade_price": 40.31, "last_trade_time": "2026-08-03T15:22:45", "percent_change": 35.9528, "prev_day_close": 29.6499996185303}, {"option": "GOOGL261218P00365000", "bid": 24.7, "bid_size": 68.0, "ask": 26.1, "ask_size": 21.0, "iv": 0.3548, "open_interest": 684.0, "volume": 21.0, "delta": -0.395, "gamma": 0.0048, "vega": 0.8771, "theta": -0.1163, "rho": -0.5268, "theo": 25.6854, "change": -6.96, "open": 26.35, "high": 27.42, "low": 24.75, "tick": "down", "last_trade_price": 25.24, "last_trade_time": "2026-08-03T14:42:28", "percent_change": -21.6149, "prev_day_close": 32.1999988555908}, {"option": "GOOGL261218C00370000", "bid": 36.6, "bid_size": 38.0, "ask": 38.0, "ask_size": 71.0, "iv": 0.3589, "open_interest": 3157.0, "volume": 139.0, "delta": 0.5912, "gamma": 0.0047, "vega": 0.8895, "theta": -0.1122, "rho": 0.7029, "theo": 37.1511, "change": 10.15, "open": 32.37, "high": 39.0, "low": 32.37, "tick": "no_change", "last_trade_price": 37.5, "last_trade_time": "2026-08-03T15:51:52", "percent_change": 37.1115, "prev_day_close": 27.3499994277954}, {"option": "GOOGL261218P00370000", "bid": 27.1, "bid_size": 51.0, "ask": 29.1, "ask_size": 73.0, "iv": 0.3574, "open_interest": 814.0, "volume": 259.0, "delta": -0.4202, "gamma": 0.0049, "vega": 0.8895, "theta": -0.118, "rho": -0.5532, "theo": 28.0801, "change": -7.265, "open": 29.45, "high": 29.95, "low": 27.05, "tick": "up", "last_trade_price": 27.51, "last_trade_time": "2026-08-03T15:53:08", "percent_change": -20.8914, "prev_day_close": 34.7750015258789}, {"option": "GOOGL261218C00375000", "bid": 33.95, "bid_size": 48.0, "ask": 35.55, "ask_size": 66.0, "iv": 0.3574, "open_interest": 2372.0, "volume": 252.0, "delta": 0.5673, "gamma": 0.0048, "vega": 0.9002, "theta": -0.1136, "rho": 0.6786, "theo": 34.6646, "change": 9.7, "open": 27.46, "high": 36.2, "low": 27.46, "tick": "up", "last_trade_price": 35.3, "last_trade_time": "2026-08-03T15:53:00", "percent_change": 37.8906, "prev_day_close": 25.6000003814697}, {"option": "GOOGL261218P00375000", "bid": 29.55, "bid_size": 62.0, "ask": 31.4, "ask_size": 52.0, "iv": 0.3558, "open_interest": 356.0, "volume": 258.0, "delta": -0.4448, "gamma": 0.005, "vega": 0.8987, "theta": -0.1193, "rho": -0.5796, "theo": 30.5322, "change": -7.805, "open": 31.17, "high": 31.17, "low": 29.6, "tick": "up", "last_trade_price": 30.17, "last_trade_time": "2026-08-03T15:36:40", "percent_change": -20.553, "prev_day_close": 37.9750003814697}, {"option": "GOOGL261218C00380000", "bid": 31.3, "bid_size": 56.0, "ask": 32.65, "ask_size": 41.0, "iv": 0.3521, "open_interest": 4524.0, "volume": 236.0, "delta": 0.5434, "gamma": 0.0049, "vega": 0.9076, "theta": -0.1146, "rho": 0.653, "theo": 32.3017, "change": 8.65, "open": 28.09, "high": 33.8, "low": 28.09, "tick": "down", "last_trade_price": 32.25, "last_trade_time": "2026-08-03T15:57:36", "percent_change": 36.6525, "prev_day_close": 23.6000003814697}, {"option": "GOOGL261218P00380000", "bid": 32.05, "bid_size": 83.0, "ask": 33.8, "ask_size": 51.0, "iv": 0.3532, "open_interest": 1190.0, "volume": 65.0, "delta": -0.4698, "gamma": 0.0051, "vega": 0.9043, "theta": -0.1202, "rho": -0.605, "theo": 33.1539, "change": -8.205, "open": 35.5, "high": 35.5, "low": 32.1, "tick": "up", "last_trade_price": 32.52, "last_trade_time": "2026-08-03T14:49:24", "percent_change": -20.1473, "prev_day_close": 40.7250003814697}, {"option": "GOOGL261218C00385000", "bid": 29.15, "bid_size": 30.0, "ask": 30.85, "ask_size": 51.0, "iv": 0.3544, "open_interest": 2205.0, "volume": 45.0, "delta": 0.5195, "gamma": 0.0049, "vega": 0.9118, "theta": -0.1152, "rho": 0.6271, "theo": 30.0626, "change": 8.49, "open": 25.0, "high": 30.89, "low": 25.0, "tick": "down", "last_trade_price": 30.29, "last_trade_time": "2026-08-03T15:53:03", "percent_change": 38.945, "prev_day_close": 21.8000001907349}, {"option": "GOOGL261218P00385000", "bid": 34.95, "bid_size": 41.0, "ask": 36.75, "ask_size": 50.0, "iv": 0.3545, "open_interest": 302.0, "volume": 4.0, "delta": -0.4949, "gamma": 0.0051, "vega": 0.9061, "theta": -0.1206, "rho": -0.6273, "theo": 35.9028, "change": -8.425, "open": 34.75, "high": 35.55, "low": 34.75, "tick": "up", "last_trade_price": 35.55, "last_trade_time": "2026-08-03T13:58:08", "percent_change": -19.1586, "prev_day_close": 43.9749984741211}, {"option": "GOOGL261218C00390000", "bid": 27.3, "bid_size": 18.0, "ask": 28.6, "ask_size": 47.0, "iv": 0.3545, "open_interest": 6701.0, "volume": 416.0, "delta": 0.4959, "gamma": 0.0049, "vega": 0.9129, "theta": -0.1153, "rho": 0.6016, "theo": 27.9434, "change": 8.325, "open": 24.63, "high": 29.23, "low": 24.56, "tick": "down", "last_trade_price": 28.05, "last_trade_time": "2026-08-03T15:56:35", "percent_change": 42.2053, "prev_day_close": 19.7250003814697}, {"option": "GOOGL261218P00390000", "bid": 37.8, "bid_size": 51.0, "ask": 39.65, "ask_size": 48.0, "iv": 0.3539, "open_interest": 435.0, "volume": 8.0, "delta": -0.5198, "gamma": 0.0052, "vega": 0.9045, "theta": -0.1206, "rho": -0.6495, "theo": 38.7755, "change": -9.825, "open": 39.5, "high": 39.5, "low": 37.55, "tick": "down", "last_trade_price": 37.55, "last_trade_time": "2026-08-03T12:59:08", "percent_change": -20.7388, "prev_day_close": 47.375}, {"option": "GOOGL261218C00395000", "bid": 25.05, "bid_size": 54.0, "ask": 26.75, "ask_size": 35.0, "iv": 0.3535, "open_interest": 1329.0, "volume": 231.0, "delta": 0.4725, "gamma": 0.0049, "vega": 0.9108, "theta": -0.1151, "rho": 0.5754, "theo": 25.9419, "change": 7.5, "open": 23.08, "high": 27.2, "low": 23.08, "tick": "down", "last_trade_price": 25.8, "last_trade_time": "2026-08-03T15:57:41", "percent_change": 40.9836, "prev_day_close": 18.3000001907349}, {"option": "GOOGL261218P00395000", "bid": 40.55, "bid_size": 57.0, "ask": 42.85, "ask_size": 92.0, "iv": 0.3531, "open_interest": 430.0, "volume": 30.0, "delta": -0.5446, "gamma": 0.0052, "vega": 0.8994, "theta": -0.1202, "rho": -0.6706, "theo": 41.7773, "change": -9.695, "open": 40.75, "high": 41.1, "low": 40.63, "tick": "down", "last_trade_price": 40.93, "last_trade_time": "2026-08-03T12:14:31", "percent_change": -19.1506, "prev_day_close": 50.625}, {"option": "GOOGL261218C00400000", "bid": 23.5, "bid_size": 29.0, "ask": 24.3, "ask_size": 52.0, "iv": 0.3517, "open_interest": 4489.0, "volume": 1483.0, "delta": 0.4494, "gamma": 0.0049, "vega": 0.9056, "theta": -0.1144, "rho": 0.5493, "theo": 24.0569, "change": 7.29, "open": 18.75, "high": 25.5, "low": 18.75, "tick": "down", "last_trade_price": 24.04, "last_trade_time": "2026-08-03T15:59:27", "percent_change": 43.5224, "prev_day_close": 16.75}, {"option": "GOOGL261218P00400000", "bid": 44.0, "bid_size": 24.0, "ask": 45.35, "ask_size": 19.0, "iv": 0.3509, "open_interest": 899.0, "volume": 3.0, "delta": -0.5691, "gamma": 0.0052, "vega": 0.8905, "theta": -0.1194, "rho": -0.687, "theo": 44.9003, "change": -10.85, "open": 44.88, "high": 44.88, "low": 43.75, "tick": "down", "last_trade_price": 43.75, "last_trade_time": "2026-08-03T12:13:07", "percent_change": -19.8718, "prev_day_close": 54.6000003814697}, {"option": "GOOGL261218C00405000", "bid": 21.6, "bid_size": 36.0, "ask": 23.1, "ask_size": 41.0, "iv": 0.3538, "open_interest": 846.0, "volume": 72.0, "delta": 0.4268, "gamma": 0.0048, "vega": 0.8978, "theta": -0.1134, "rho": 0.5239, "theo": 22.2836, "change": 7.2, "open": 20.2, "high": 23.63, "low": 19.83, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-08-03T15:45:45", "percent_change": 47.0588, "prev_day_close": 15.2999997138977}, {"option": "GOOGL261218P00405000", "bid": 46.9, "bid_size": 8.0, "ask": 48.7, "ask_size": 6.0, "iv": 0.3492, "open_interest": 263.0, "volume": 1.0, "delta": -0.5933, "gamma": 0.0052, "vega": 0.8784, "theta": -0.1183, "rho": -0.7034, "theo": 48.1397, "change": -9.165, "open": 49.06, "high": 49.06, "low": 49.06, "tick": "down", "last_trade_price": 49.06, "last_trade_time": "2026-08-03T09:41:53", "percent_change": -15.7407, "prev_day_close": 58.2250003814697}, {"option": "GOOGL261218C00410000", "bid": 20.2, "bid_size": 15.0, "ask": 21.05, "ask_size": 46.0, "iv": 0.3528, "open_interest": 3236.0, "volume": 97.0, "delta": 0.4046, "gamma": 0.0048, "vega": 0.8871, "theta": -0.112, "rho": 0.4983, "theo": 20.6184, "change": 6.4, "open": 16.22, "high": 21.41, "low": 16.22, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-08-03T15:58:21", "percent_change": 45.3901, "prev_day_close": 14.0999999046326}, {"option": "GOOGL261218P00410000", "bid": 50.1, "bid_size": 6.0, "ask": 52.2, "ask_size": 6.0, "iv": 0.3487, "open_interest": 93.0, "volume": 2.0, "delta": -0.617, "gamma": 0.0051, "vega": 0.8632, "theta": -0.1167, "rho": -0.7173, "theo": 51.4986, "change": -11.645, "open": 52.18, "high": 52.18, "low": 50.48, "tick": "down", "last_trade_price": 50.48, "last_trade_time": "2026-08-03T12:11:58", "percent_change": -18.7445, "prev_day_close": 62.125}, {"option": "GOOGL261218C00415000", "bid": 18.65, "bid_size": 26.0, "ask": 19.6, "ask_size": 30.0, "iv": 0.3532, "open_interest": 1688.0, "volume": 138.0, "delta": 0.383, "gamma": 0.0047, "vega": 0.8738, "theta": -0.1103, "rho": 0.473, "theo": 19.0593, "change": 6.11, "open": 16.06, "high": 20.0, "low": 16.06, "tick": "down", "last_trade_price": 18.91, "last_trade_time": "2026-08-03T15:34:04", "percent_change": 47.7344, "prev_day_close": 12.8000001907349}, {"option": "GOOGL261218P00415000", "bid": 54.05, "bid_size": 4.0, "ask": 55.65, "ask_size": 4.0, "iv": 0.351, "open_interest": 225.0, "volume": 0.0, "delta": -0.6402, "gamma": 0.0051, "vega": 0.845, "theta": -0.1149, "rho": -0.7256, "theo": 54.9696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.49, "last_trade_time": "2026-07-10T11:39:11", "percent_change": 0.0, "prev_day_close": 66.0}, {"option": "GOOGL261218C00420000", "bid": 17.05, "bid_size": 62.0, "ask": 17.8, "ask_size": 13.0, "iv": 0.3501, "open_interest": 1199.0, "volume": 91.0, "delta": 0.362, "gamma": 0.0046, "vega": 0.8587, "theta": -0.1083, "rho": 0.4487, "theo": 17.6011, "change": 6.5, "open": 13.15, "high": 18.59, "low": 13.15, "tick": "up", "last_trade_price": 18.25, "last_trade_time": "2026-08-03T15:03:59", "percent_change": 55.3191, "prev_day_close": 11.75}, {"option": "GOOGL261218P00420000", "bid": 56.65, "bid_size": 6.0, "ask": 59.8, "ask_size": 7.0, "iv": 0.3483, "open_interest": 45.0, "volume": 0.0, "delta": -0.663, "gamma": 0.005, "vega": 0.8246, "theta": -0.1128, "rho": -0.7332, "theo": 58.5464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.84, "last_trade_time": "2026-07-22T10:04:09", "percent_change": 0.0, "prev_day_close": 69.8250007629394}, {"option": "GOOGL261218C00425000", "bid": 15.7, "bid_size": 35.0, "ask": 16.6, "ask_size": 32.0, "iv": 0.3509, "open_interest": 1269.0, "volume": 144.0, "delta": 0.3416, "gamma": 0.0045, "vega": 0.8413, "theta": -0.1061, "rho": 0.4248, "theo": 16.2392, "change": 5.64, "open": 13.93, "high": 17.3, "low": 13.93, "tick": "down", "last_trade_price": 16.29, "last_trade_time": "2026-08-03T14:32:13", "percent_change": 52.9577, "prev_day_close": 10.6500000953674}, {"option": "GOOGL261218P00425000", "bid": 60.6, "bid_size": 28.0, "ask": 63.5, "ask_size": 25.0, "iv": 0.3497, "open_interest": 6.0, "volume": 2.0, "delta": -0.685, "gamma": 0.0049, "vega": 0.7996, "theta": -0.1104, "rho": -0.7403, "theo": 62.2307, "change": -9.825, "open": 64.0, "high": 64.0, "low": 64.0, "tick": "up", "last_trade_price": 64.0, "last_trade_time": "2026-08-03T09:37:41", "percent_change": -13.3085, "prev_day_close": 73.8250007629394}, {"option": "GOOGL261218C00430000", "bid": 14.6, "bid_size": 27.0, "ask": 15.45, "ask_size": 47.0, "iv": 0.3525, "open_interest": 2393.0, "volume": 128.0, "delta": 0.322, "gamma": 0.0044, "vega": 0.8217, "theta": -0.1036, "rho": 0.4011, "theo": 14.9707, "change": 5.35, "open": 12.0, "high": 16.0, "low": 12.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-08-03T15:49:42", "percent_change": 55.4404, "prev_day_close": 9.65000009536743}, {"option": "GOOGL261218P00430000", "bid": 64.2, "bid_size": 8.0, "ask": 67.55, "ask_size": 10.0, "iv": 0.35, "open_interest": 257.0, "volume": 0.0, "delta": -0.7065, "gamma": 0.0048, "vega": 0.7745, "theta": -0.1078, "rho": -0.7391, "theo": 66.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.89, "last_trade_time": "2026-07-28T12:09:55", "percent_change": 0.0, "prev_day_close": 78.0999984741211}, {"option": "GOOGL261218C00435000", "bid": 13.2, "bid_size": 32.0, "ask": 14.6, "ask_size": 47.0, "iv": 0.3532, "open_interest": 431.0, "volume": 133.0, "delta": 0.3031, "gamma": 0.0043, "vega": 0.801, "theta": -0.1009, "rho": 0.3786, "theo": 13.791, "change": 4.715, "open": 11.5, "high": 14.75, "low": 11.5, "tick": "down", "last_trade_price": 13.49, "last_trade_time": "2026-08-03T15:47:25", "percent_change": 53.7322, "prev_day_close": 8.77500009536743}, {"option": "GOOGL261218P00435000", "bid": 68.35, "bid_size": 10.0, "ask": 71.45, "ask_size": 21.0, "iv": 0.3519, "open_interest": 27.0, "volume": 1.0, "delta": -0.7272, "gamma": 0.0048, "vega": 0.7474, "theta": -0.1049, "rho": -0.7357, "theo": 69.8944, "change": -10.0, "open": 72.35, "high": 72.35, "low": 72.35, "tick": "down", "last_trade_price": 72.35, "last_trade_time": "2026-08-03T09:42:57", "percent_change": -12.1433, "prev_day_close": 82.3500022888184}, {"option": "GOOGL261218C00440000", "bid": 12.2, "bid_size": 26.0, "ask": 13.0, "ask_size": 10.0, "iv": 0.3505, "open_interest": 1094.0, "volume": 54.0, "delta": 0.2849, "gamma": 0.0042, "vega": 0.779, "theta": -0.0981, "rho": 0.3569, "theo": 12.6945, "change": 4.855, "open": 10.91, "high": 13.58, "low": 10.55, "tick": "down", "last_trade_price": 12.83, "last_trade_time": "2026-08-03T14:38:49", "percent_change": 60.8777, "prev_day_close": 7.97499990463257}, {"option": "GOOGL261218P00440000", "bid": 72.25, "bid_size": 6.0, "ask": 75.25, "ask_size": 6.0, "iv": 0.3501, "open_interest": 4.0, "volume": 0.0, "delta": -0.7474, "gamma": 0.0046, "vega": 0.7182, "theta": -0.102, "rho": -0.733, "theo": 73.8655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 106.32, "last_trade_time": "2026-07-30T15:10:18", "percent_change": 0.0, "prev_day_close": 86.5}, {"option": "GOOGL261218C00445000", "bid": 11.3, "bid_size": 27.0, "ask": 12.45, "ask_size": 51.0, "iv": 0.3544, "open_interest": 651.0, "volume": 152.0, "delta": 0.2675, "gamma": 0.0041, "vega": 0.7554, "theta": -0.0951, "rho": 0.3356, "theo": 11.6778, "change": 4.325, "open": 9.05, "high": 12.5, "low": 8.95, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-08-03T15:25:16", "percent_change": 57.0957, "prev_day_close": 7.57500004768372}, {"option": "GOOGL261218P00445000", "bid": 76.15, "bid_size": 6.0, "ask": 78.55, "ask_size": 6.0, "iv": 0.3432, "open_interest": 0.0, "volume": 0.0, "delta": -0.7667, "gamma": 0.0045, "vega": 0.6862, "theta": -0.0989, "rho": -0.72, "theo": 77.9266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.9, "last_trade_time": "2026-02-02T09:35:32", "percent_change": 0.0, "prev_day_close": 91.0999984741211}, {"option": "GOOGL261218C00450000", "bid": 10.35, "bid_size": 28.0, "ask": 11.0, "ask_size": 57.0, "iv": 0.351, "open_interest": 3274.0, "volume": 141.0, "delta": 0.2509, "gamma": 0.0039, "vega": 0.731, "theta": -0.092, "rho": 0.3153, "theo": 10.7372, "change": 3.885, "open": 7.0, "high": 11.5, "low": 7.0, "tick": "up", "last_trade_price": 10.71, "last_trade_time": "2026-08-03T15:58:04", "percent_change": 56.9231, "prev_day_close": 6.82500004768372}, {"option": "GOOGL261218P00450000", "bid": 80.4, "bid_size": 6.0, "ask": 82.85, "ask_size": 6.0, "iv": 0.3449, "open_interest": 20.0, "volume": 0.0, "delta": -0.7853, "gamma": 0.0044, "vega": 0.6548, "theta": -0.0956, "rho": -0.7142, "theo": 82.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 128.96, "last_trade_time": "2026-07-23T12:32:40", "percent_change": 0.0, "prev_day_close": 95.5250015258789}, {"option": "GOOGL261218C00455000", "bid": 9.35, "bid_size": 37.0, "ask": 10.65, "ask_size": 57.0, "iv": 0.3539, "open_interest": 573.0, "volume": 4.0, "delta": 0.235, "gamma": 0.0038, "vega": 0.7064, "theta": -0.0888, "rho": 0.2962, "theo": 9.867, "change": 3.8, "open": 10.0, "high": 10.1, "low": 10.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-08-03T15:37:14", "percent_change": 61.2903, "prev_day_close": 6.20000004768372}, {"option": "GOOGL261218P00455000", "bid": 84.35, "bid_size": 6.0, "ask": 87.45, "ask_size": 6.0, "iv": 0.3455, "open_interest": 2.0, "volume": 0.0, "delta": -0.8033, "gamma": 0.0043, "vega": 0.6179, "theta": -0.0925, "rho": -0.7026, "theo": 86.2915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.2, "last_trade_time": "2026-07-31T10:27:55", "percent_change": 0.0, "prev_day_close": 99.7250022888184}, {"option": "GOOGL261218C00460000", "bid": 8.4, "bid_size": 52.0, "ask": 9.85, "ask_size": 88.0, "iv": 0.3531, "open_interest": 2519.0, "volume": 34.0, "delta": 0.22, "gamma": 0.0037, "vega": 0.681, "theta": -0.0856, "rho": 0.2777, "theo": 9.0631, "change": 3.57, "open": 7.22, "high": 9.25, "low": 7.22, "tick": "down", "last_trade_price": 9.12, "last_trade_time": "2026-08-03T14:26:22", "percent_change": 64.3243, "prev_day_close": 5.54999995231628}, {"option": "GOOGL261218P00460000", "bid": 88.65, "bid_size": 6.0, "ask": 91.5, "ask_size": 6.0, "iv": 0.343, "open_interest": 0.0, "volume": 0.0, "delta": -0.8204, "gamma": 0.0042, "vega": 0.5829, "theta": -0.0893, "rho": -0.6847, "theo": 90.5885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.75, "last_trade_time": "2026-05-14T10:08:22", "percent_change": 0.0, "prev_day_close": 104.699996948242}, {"option": "GOOGL261218C00465000", "bid": 7.9, "bid_size": 21.0, "ask": 9.1, "ask_size": 54.0, "iv": 0.3552, "open_interest": 836.0, "volume": 13.0, "delta": 0.2057, "gamma": 0.0035, "vega": 0.655, "theta": -0.0824, "rho": 0.2598, "theo": 8.3223, "change": 3.275, "open": 6.8, "high": 8.3, "low": 6.8, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-08-03T11:36:45", "percent_change": 65.1741, "prev_day_close": 5.02499985694885}, {"option": "GOOGL261218P00465000", "bid": 92.95, "bid_size": 6.0, "ask": 96.1, "ask_size": 6.0, "iv": 0.3442, "open_interest": 0.0, "volume": 0.0, "delta": -0.8368, "gamma": 0.0041, "vega": 0.5461, "theta": -0.0859, "rho": -0.6598, "theo": 94.9567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.55, "last_trade_time": "2026-07-01T09:43:27", "percent_change": 0.0, "prev_day_close": 109.024997711182}, {"option": "GOOGL261218C00470000", "bid": 7.2, "bid_size": 47.0, "ask": 8.4, "ask_size": 61.0, "iv": 0.3553, "open_interest": 3042.0, "volume": 41.0, "delta": 0.1922, "gamma": 0.0034, "vega": 0.6291, "theta": -0.0791, "rho": 0.2432, "theo": 7.6403, "change": 3.075, "open": 6.0, "high": 8.0, "low": 5.98, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-08-03T15:33:15", "percent_change": 67.2131, "prev_day_close": 4.57500004768372}, {"option": "GOOGL261218P00470000", "bid": 97.4, "bid_size": 6.0, "ask": 100.65, "ask_size": 6.0, "iv": 0.3452, "open_interest": 0.0, "volume": 0.0, "delta": -0.8525, "gamma": 0.0039, "vega": 0.5117, "theta": -0.0827, "rho": -0.6222, "theo": 99.3889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.3, "last_trade_time": "2026-07-06T10:20:24", "percent_change": 0.0, "prev_day_close": 113.975002288818}, {"option": "GOOGL261218C00475000", "bid": 6.45, "bid_size": 48.0, "ask": 7.75, "ask_size": 63.0, "iv": 0.3545, "open_interest": 668.0, "volume": 43.0, "delta": 0.1794, "gamma": 0.0032, "vega": 0.6037, "theta": -0.0758, "rho": 0.2276, "theo": 7.0123, "change": 2.885, "open": 6.34, "high": 7.3, "low": 6.07, "tick": "no_change", "last_trade_price": 7.06, "last_trade_time": "2026-08-03T12:03:05", "percent_change": 69.1018, "prev_day_close": 4.17499995231628}, {"option": "GOOGL261218P00475000", "bid": 101.9, "bid_size": 6.0, "ask": 104.45, "ask_size": 6.0, "iv": 0.3366, "open_interest": 0.0, "volume": 0.0, "delta": -0.8678, "gamma": 0.0038, "vega": 0.4724, "theta": -0.0794, "rho": -0.6033, "theo": 103.8863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 156.95, "last_trade_time": "2026-07-23T14:52:48", "percent_change": 0.0, "prev_day_close": 118.5}, {"option": "GOOGL261218C00480000", "bid": 6.25, "bid_size": 2.0, "ask": 7.05, "ask_size": 71.0, "iv": 0.3572, "open_interest": 3217.0, "volume": 22.0, "delta": 0.1674, "gamma": 0.0031, "vega": 0.578, "theta": -0.0726, "rho": 0.2125, "theo": 6.4351, "change": 2.8, "open": 5.33, "high": 6.5, "low": 5.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-08-03T11:58:11", "percent_change": 75.6757, "prev_day_close": 3.70000004768372}, {"option": "GOOGL261218P00480000", "bid": 106.6, "bid_size": 6.0, "ask": 109.5, "ask_size": 6.0, "iv": 0.3437, "open_interest": 1.0, "volume": 0.0, "delta": -0.8822, "gamma": 0.0037, "vega": 0.4357, "theta": -0.0764, "rho": -0.5705, "theo": 108.4413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 163.67, "last_trade_time": "2026-07-23T11:12:19", "percent_change": 0.0, "prev_day_close": 123.475002288818}, {"option": "GOOGL261218C00485000", "bid": 5.4, "bid_size": 52.0, "ask": 6.65, "ask_size": 62.0, "iv": 0.3561, "open_interest": 900.0, "volume": 11.0, "delta": 0.1561, "gamma": 0.0029, "vega": 0.5523, "theta": -0.0694, "rho": 0.1982, "theo": 5.9058, "change": 2.435, "open": 4.85, "high": 6.2, "low": 4.85, "tick": "down", "last_trade_price": 5.91, "last_trade_time": "2026-08-03T14:33:06", "percent_change": 70.0719, "prev_day_close": 3.47500002384186}, {"option": "GOOGL261218P00485000", "bid": 111.65, "bid_size": 2.0, "ask": 114.1, "ask_size": 2.0, "iv": 0.3492, "open_interest": 0.0, "volume": 0.0, "delta": -0.8958, "gamma": 0.0036, "vega": 0.3967, "theta": -0.0728, "rho": -0.5438, "theo": 113.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 166.02, "last_trade_time": "2026-07-23T14:43:45", "percent_change": 0.0, "prev_day_close": 128.25}, {"option": "GOOGL261218C00490000", "bid": 5.25, "bid_size": 7.0, "ask": 6.15, "ask_size": 67.0, "iv": 0.3597, "open_interest": 2620.0, "volume": 6.0, "delta": 0.1455, "gamma": 0.0028, "vega": 0.5275, "theta": -0.0663, "rho": 0.1851, "theo": 5.4204, "change": 2.325, "open": 4.65, "high": 5.52, "low": 4.65, "tick": "no_change", "last_trade_price": 5.52, "last_trade_time": "2026-08-03T12:28:20", "percent_change": 72.77, "prev_day_close": 3.19500005245209}, {"option": "GOOGL261218P00490000", "bid": 115.8, "bid_size": 2.0, "ask": 118.5, "ask_size": 5.0, "iv": 0.3355, "open_interest": 0.0, "volume": 0.0, "delta": -0.9091, "gamma": 0.0035, "vega": 0.3576, "theta": -0.0701, "rho": -0.4644, "theo": 117.7142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.55, "last_trade_time": "2026-07-23T14:53:02", "percent_change": 0.0, "prev_day_close": 133.25}, {"option": "GOOGL261218C00495000", "bid": 4.8, "bid_size": 5.0, "ask": 5.3, "ask_size": 39.0, "iv": 0.3564, "open_interest": 388.0, "volume": 0.0, "delta": 0.1356, "gamma": 0.0027, "vega": 0.5035, "theta": -0.0632, "rho": 0.1728, "theo": 4.9751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-07-30T13:29:08", "percent_change": 0.0, "prev_day_close": 2.92000007629394}, {"option": "GOOGL261218P00495000", "bid": 120.5, "bid_size": 2.0, "ask": 123.25, "ask_size": 2.0, "iv": 0.333, "open_interest": 0.0, "volume": 0.0, "delta": -0.9217, "gamma": 0.0034, "vega": 0.3129, "theta": -0.0697, "rho": -0.4337, "theo": 122.4311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 185.95, "last_trade_time": "2026-02-05T09:32:29", "percent_change": 0.0, "prev_day_close": 137.900001525879}, {"option": "GOOGL261218C00500000", "bid": 4.35, "bid_size": 38.0, "ask": 4.75, "ask_size": 48.0, "iv": 0.3546, "open_interest": 2962.0, "volume": 174.0, "delta": 0.1263, "gamma": 0.0025, "vega": 0.4797, "theta": -0.0603, "rho": 0.161, "theo": 4.5675, "change": 1.965, "open": 3.8, "high": 4.8, "low": 3.5, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-08-03T15:59:37", "percent_change": 71.8464, "prev_day_close": 2.73500001430511}, {"option": "GOOGL261218P00500000", "bid": 125.3, "bid_size": 6.0, "ask": 128.75, "ask_size": 7.0, "iv": 0.349, "open_interest": 0.0, "volume": 0.0, "delta": -0.9339, "gamma": 0.0033, "vega": 0.2801, "theta": -0.0676, "rho": -0.4068, "theo": 127.1877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 161.5, "last_trade_time": "2026-04-24T10:28:23", "percent_change": 0.0, "prev_day_close": 143.025001525879}, {"option": "GOOGL261218C00505000", "bid": 4.0, "bid_size": 18.0, "ask": 4.5, "ask_size": 39.0, "iv": 0.358, "open_interest": 247.0, "volume": 78.0, "delta": 0.1176, "gamma": 0.0024, "vega": 0.4563, "theta": -0.0574, "rho": 0.1499, "theo": 4.1949, "change": 1.79, "open": 4.37, "high": 4.38, "low": 4.13, "tick": "down", "last_trade_price": 4.26, "last_trade_time": "2026-08-03T15:58:11", "percent_change": 72.4696, "prev_day_close": 2.47000002861023}, {"option": "GOOGL261218P00505000", "bid": 130.1, "bid_size": 2.0, "ask": 133.35, "ask_size": 2.0, "iv": 0.3417, "open_interest": 0.0, "volume": 0.0, "delta": -0.9449, "gamma": 0.0032, "vega": 0.2429, "theta": -0.0665, "rho": -0.3397, "theo": 131.9859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.8, "last_trade_time": "2026-05-26T11:43:04", "percent_change": 0.0, "prev_day_close": 148.150001525879}, {"option": "GOOGL261218C00510000", "bid": 3.65, "bid_size": 31.0, "ask": 4.25, "ask_size": 53.0, "iv": 0.3591, "open_interest": 2177.0, "volume": 0.0, "delta": 0.1095, "gamma": 0.0023, "vega": 0.434, "theta": -0.0546, "rho": 0.1397, "theo": 3.8542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-07-27T10:11:27", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "GOOGL261218P00510000", "bid": 134.95, "bid_size": 6.0, "ask": 137.85, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9562, "gamma": 0.0032, "vega": 0.2008, "theta": -0.0662, "rho": -0.2496, "theo": 136.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.64, "last_trade_time": "2026-02-04T10:01:39", "percent_change": 0.0, "prev_day_close": 153.074996948242}, {"option": "GOOGL261218C00515000", "bid": 3.1, "bid_size": 58.0, "ask": 3.95, "ask_size": 46.0, "iv": 0.3572, "open_interest": 953.0, "volume": 0.0, "delta": 0.102, "gamma": 0.0022, "vega": 0.4128, "theta": -0.0519, "rho": 0.1303, "theo": 3.5427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-07-30T11:25:09", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "GOOGL261218P00515000", "bid": 139.85, "bid_size": 6.0, "ask": 142.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9658, "gamma": 0.003, "vega": 0.1543, "theta": -0.0567, "rho": -0.2138, "theo": 141.7076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.25, "last_trade_time": "2026-05-06T09:31:17", "percent_change": 0.0, "prev_day_close": 158.0}, {"option": "GOOGL261218C00520000", "bid": 3.1, "bid_size": 56.0, "ask": 3.95, "ask_size": 96.0, "iv": 0.3653, "open_interest": 2575.0, "volume": 4.0, "delta": 0.0949, "gamma": 0.002, "vega": 0.3922, "theta": -0.0494, "rho": 0.1213, "theo": 3.2581, "change": 1.455, "open": 2.87, "high": 3.3, "low": 2.87, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-08-03T15:12:00", "percent_change": 78.8618, "prev_day_close": 1.84499996900558}, {"option": "GOOGL261218P00520000", "bid": 144.75, "bid_size": 2.0, "ask": 147.45, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9741, "gamma": 0.0026, "vega": 0.1168, "theta": -0.0546, "rho": -0.1689, "theo": 146.6258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.974998474121}, {"option": "GOOGL261218C00525000", "bid": 2.78, "bid_size": 51.0, "ask": 3.3, "ask_size": 83.0, "iv": 0.3605, "open_interest": 595.0, "volume": 0.0, "delta": 0.0884, "gamma": 0.0019, "vega": 0.3721, "theta": -0.0469, "rho": 0.1129, "theo": 2.9985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-07-31T12:40:15", "percent_change": 0.0, "prev_day_close": 1.80500000715256}, {"option": "GOOGL261218P00525000", "bid": 149.7, "bid_size": 2.0, "ask": 152.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9813, "gamma": 0.0023, "vega": 0.0943, "theta": -0.0536, "rho": -0.1208, "theo": 151.5588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.3, "last_trade_time": "2026-06-24T11:19:15", "percent_change": 0.0, "prev_day_close": 167.950004577637}, {"option": "GOOGL261218C00530000", "bid": 2.58, "bid_size": 61.0, "ask": 2.89, "ask_size": 48.0, "iv": 0.3594, "open_interest": 3063.0, "volume": 2.0, "delta": 0.0824, "gamma": 0.0018, "vega": 0.3529, "theta": -0.0446, "rho": 0.1052, "theo": 2.7617, "change": 0.69, "open": 2.32, "high": 2.32, "low": 2.32, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-08-03T10:24:36", "percent_change": 42.3313, "prev_day_close": 1.62999999523163}, {"option": "GOOGL261218P00530000", "bid": 154.7, "bid_size": 2.0, "ask": 157.65, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.987, "gamma": 0.0017, "vega": 0.0497, "theta": -0.0435, "rho": 0.0, "theo": 156.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 229.35, "last_trade_time": "2026-03-05T09:30:13", "percent_change": 0.0, "prev_day_close": 172.775001525879}, {"option": "GOOGL261218C00535000", "bid": 2.33, "bid_size": 34.0, "ask": 2.75, "ask_size": 47.0, "iv": 0.361, "open_interest": 139.0, "volume": 0.0, "delta": 0.0767, "gamma": 0.0017, "vega": 0.335, "theta": -0.0423, "rho": 0.0982, "theo": 2.5456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.21, "last_trade_time": "2026-07-20T12:52:48", "percent_change": 0.0, "prev_day_close": 1.47000002861023}, {"option": "GOOGL261218P00535000", "bid": 159.7, "bid_size": 2.0, "ask": 162.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0011, "vega": 0.0, "theta": -0.0435, "rho": 0.0, "theo": 161.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 134.25, "last_trade_time": "2026-05-18T09:56:59", "percent_change": 0.0, "prev_day_close": 177.75}, {"option": "GOOGL261218C00540000", "bid": 2.12, "bid_size": 64.0, "ask": 2.47, "ask_size": 61.0, "iv": 0.3605, "open_interest": 2606.0, "volume": 89.0, "delta": 0.0715, "gamma": 0.0016, "vega": 0.3179, "theta": -0.0402, "rho": 0.0916, "theo": 2.3484, "change": 0.95, "open": 2.05, "high": 2.35, "low": 1.92, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-08-03T14:30:36", "percent_change": 67.8571, "prev_day_close": 1.39999997615814}, {"option": "GOOGL261218P00540000", "bid": 164.7, "bid_size": 2.0, "ask": 167.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0007, "vega": 0.0, "theta": -0.0435, "rho": 0.0, "theo": 166.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 204.35, "last_trade_time": "2026-02-04T10:09:21", "percent_change": 0.0, "prev_day_close": 182.975006103516}, {"option": "GOOGL261218C00545000", "bid": 2.02, "bid_size": 10.0, "ask": 2.32, "ask_size": 58.0, "iv": 0.3634, "open_interest": 63.0, "volume": 14.0, "delta": 0.0667, "gamma": 0.0016, "vega": 0.3015, "theta": -0.0382, "rho": 0.0854, "theo": 2.1685, "change": 0.68, "open": 1.89, "high": 1.89, "low": 1.89, "tick": "no_change", "last_trade_price": 1.89, "last_trade_time": "2026-08-03T09:52:11", "percent_change": 56.1983, "prev_day_close": 1.20999997854233}, {"option": "GOOGL261218P00545000", "bid": 169.5, "bid_size": 2.0, "ask": 173.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0004, "vega": 0.0, "theta": -0.0435, "rho": 0.0, "theo": 171.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.975006103516}, {"option": "GOOGL261218C00550000", "bid": 1.74, "bid_size": 88.0, "ask": 2.29, "ask_size": 87.0, "iv": 0.365, "open_interest": 3126.0, "volume": 1.0, "delta": 0.0621, "gamma": 0.0015, "vega": 0.2852, "theta": -0.0362, "rho": 0.0794, "theo": 2.0003, "change": 0.19, "open": 1.47, "high": 1.47, "low": 1.47, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-08-03T10:40:47", "percent_change": 14.8437, "prev_day_close": 1.28000003099442}, {"option": "GOOGL261218P00550000", "bid": 174.7, "bid_size": 2.0, "ask": 177.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0, "theta": -0.0435, "rho": 0.0, "theo": 176.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 147.7, "last_trade_time": "2026-05-18T09:57:41", "percent_change": 0.0, "prev_day_close": 192.975006103516}, {"option": "GOOGL261218C00555000", "bid": 1.59, "bid_size": 72.0, "ask": 2.17, "ask_size": 90.0, "iv": 0.3668, "open_interest": 407.0, "volume": 0.0, "delta": 0.058, "gamma": 0.0014, "vega": 0.2704, "theta": -0.0344, "rho": 0.0742, "theo": 1.8514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-07-28T15:07:08", "percent_change": 0.0, "prev_day_close": 1.16000002622604}, {"option": "GOOGL261218P00555000", "bid": 179.7, "bid_size": 2.0, "ask": 182.95, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0435, "rho": 0.0, "theo": 181.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.8, "last_trade_time": "2026-05-20T15:09:19", "percent_change": 0.0, "prev_day_close": 197.975006103516}, {"option": "GOOGL261218C00560000", "bid": 1.58, "bid_size": 17.0, "ask": 2.01, "ask_size": 84.0, "iv": 0.3699, "open_interest": 151.0, "volume": 193.0, "delta": 0.0543, "gamma": 0.0013, "vega": 0.257, "theta": -0.0327, "rho": 0.0695, "theo": 1.7192, "change": 0.36, "open": 1.44, "high": 1.44, "low": 1.39, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-08-03T09:40:58", "percent_change": 33.6449, "prev_day_close": 1.06999999284744}, {"option": "GOOGL261218P00560000", "bid": 184.35, "bid_size": 1.0, "ask": 188.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0435, "rho": 0.0, "theo": 186.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 173.45, "last_trade_time": "2026-05-20T15:11:15", "percent_change": 0.0, "prev_day_close": 202.75}, {"option": "GOOGL261218C00565000", "bid": 1.36, "bid_size": 96.0, "ask": 1.72, "ask_size": 40.0, "iv": 0.3658, "open_interest": 116.0, "volume": 70.0, "delta": 0.0508, "gamma": 0.0012, "vega": 0.244, "theta": -0.0311, "rho": 0.0651, "theo": 1.5949, "change": 0.34, "open": 1.33, "high": 1.33, "low": 1.29, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-03T09:41:33", "percent_change": 35.4167, "prev_day_close": 0.960000038146973}, {"option": "GOOGL261218P00565000", "bid": 189.4, "bid_size": 1.0, "ask": 193.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0435, "rho": 0.0, "theo": 191.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.975006103516}, {"option": "GOOGL261218C00570000", "bid": 1.38, "bid_size": 7.0, "ask": 1.6, "ask_size": 16.0, "iv": 0.3699, "open_interest": 90.0, "volume": 0.0, "delta": 0.0475, "gamma": 0.0012, "vega": 0.2316, "theta": -0.0296, "rho": 0.0608, "theo": 1.4815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-07-31T11:39:45", "percent_change": 0.0, "prev_day_close": 0.994999974966049}, {"option": "GOOGL261218P00570000", "bid": 194.4, "bid_size": 1.0, "ask": 198.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0435, "rho": 0.0, "theo": 196.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 211.85, "last_trade_time": "2026-07-01T09:49:13", "percent_change": 0.0, "prev_day_close": 212.850006103516}, {"option": "GOOGL261218C00575000", "bid": 1.05, "bid_size": 87.0, "ask": 1.5, "ask_size": 21.0, "iv": 0.3659, "open_interest": 928.0, "volume": 15.0, "delta": 0.0445, "gamma": 0.0011, "vega": 0.2198, "theta": -0.0281, "rho": 0.0569, "theo": 1.3781, "change": 0.36, "open": 0.95, "high": 1.2, "low": 0.95, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-08-03T10:04:46", "percent_change": 42.8571, "prev_day_close": 0.840000003576279}, {"option": "GOOGL261218P00575000", "bid": 199.4, "bid_size": 1.0, "ask": 203.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0435, "rho": 0.0, "theo": 201.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 265.5, "last_trade_time": "2026-02-05T09:33:37", "percent_change": 0.0, "prev_day_close": 217.775001525879}, {"option": "GOOGL261218C00580000", "bid": 1.16, "bid_size": 6.0, "ask": 1.44, "ask_size": 38.0, "iv": 0.3732, "open_interest": 132.0, "volume": 0.0, "delta": 0.0417, "gamma": 0.001, "vega": 0.2086, "theta": -0.0268, "rho": 0.0534, "theo": 1.2838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-07-27T14:00:20", "percent_change": 0.0, "prev_day_close": 0.864999979734421}, {"option": "GOOGL261218P00580000", "bid": 204.35, "bid_size": 1.0, "ask": 208.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0435, "rho": 0.0, "theo": 206.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.800003051758}, {"option": "GOOGL261218C00590000", "bid": 0.86, "bid_size": 130.0, "ask": 1.23, "ask_size": 55.0, "iv": 0.3714, "open_interest": 211.0, "volume": 1.0, "delta": 0.0368, "gamma": 0.0009, "vega": 0.1886, "theta": -0.0243, "rho": 0.0471, "theo": 1.1181, "change": 0.11, "open": 0.81, "high": 0.81, "low": 0.81, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-08-03T10:40:36", "percent_change": 15.7143, "prev_day_close": 0.700000017881394}, {"option": "GOOGL261218P00590000", "bid": 214.4, "bid_size": 1.0, "ask": 218.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0435, "rho": 0.0, "theo": 216.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 232.975006103516}, {"option": "GOOGL261218C00600000", "bid": 0.88, "bid_size": 3.0, "ask": 1.08, "ask_size": 59.0, "iv": 0.3787, "open_interest": 802.0, "volume": 3.0, "delta": 0.0326, "gamma": 0.0008, "vega": 0.1711, "theta": -0.0222, "rho": 0.0417, "theo": 0.981, "change": 0.41, "open": 0.85, "high": 1.0, "low": 0.85, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-08-03T12:16:29", "percent_change": 69.4915, "prev_day_close": 0.589999988675118}, {"option": "GOOGL261218P00600000", "bid": 224.4, "bid_size": 1.0, "ask": 228.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0435, "rho": 0.0, "theo": 226.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 203.24, "last_trade_time": "2026-05-13T10:57:05", "percent_change": 0.0, "prev_day_close": 242.800003051758}, {"option": "GOOGL261218C00610000", "bid": 0.6, "bid_size": 54.0, "ask": 1.15, "ask_size": 35.0, "iv": 0.3829, "open_interest": 54.0, "volume": 0.0, "delta": 0.029, "gamma": 0.0008, "vega": 0.1552, "theta": -0.0203, "rho": 0.037, "theo": 0.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-07-23T14:40:55", "percent_change": 0.0, "prev_day_close": 0.509999997913837}, {"option": "GOOGL261218P00610000", "bid": 234.4, "bid_size": 1.0, "ask": 238.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0435, "rho": 0.0, "theo": 236.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.625}, {"option": "GOOGL261218C00620000", "bid": 0.44, "bid_size": 81.0, "ask": 1.03, "ask_size": 48.0, "iv": 0.3835, "open_interest": 352.0, "volume": 4.0, "delta": 0.0259, "gamma": 0.0007, "vega": 0.1413, "theta": -0.0186, "rho": 0.0331, "theo": 0.7671, "change": 0.345, "open": 0.67, "high": 0.8, "low": 0.67, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-08-03T14:17:14", "percent_change": 75.8242, "prev_day_close": 0.455000001937151}, {"option": "GOOGL261218P00620000", "bid": 244.35, "bid_size": 1.0, "ask": 248.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0435, "rho": 0.0, "theo": 246.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 262.675003051758}, {"option": "GOOGL261218C00630000", "bid": 0.59, "bid_size": 2.0, "ask": 0.75, "ask_size": 3.0, "iv": 0.3886, "open_interest": 593.0, "volume": 4.0, "delta": 0.0232, "gamma": 0.0006, "vega": 0.1293, "theta": -0.0171, "rho": 0.0297, "theo": 0.6841, "change": 0.16, "open": 0.57, "high": 0.57, "low": 0.57, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-08-03T09:50:58", "percent_change": 39.0244, "prev_day_close": 0.409999994561076}, {"option": "GOOGL261218P00630000", "bid": 254.35, "bid_size": 1.0, "ask": 258.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0435, "rho": 0.0, "theo": 256.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 272.75}, {"option": "GOOGL261218C00640000", "bid": 0.16, "bid_size": 69.0, "ask": 0.93, "ask_size": 35.0, "iv": 0.3871, "open_interest": 245.0, "volume": 0.0, "delta": 0.021, "gamma": 0.0006, "vega": 0.1188, "theta": -0.0159, "rho": 0.0268, "theo": 0.616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-07-28T10:15:39", "percent_change": 0.0, "prev_day_close": 0.375000013969839}, {"option": "GOOGL261218P00640000", "bid": 264.45, "bid_size": 1.0, "ask": 268.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0435, "rho": 0.0, "theo": 266.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 282.800003051758}, {"option": "GOOGL261218C00650000", "bid": 0.11, "bid_size": 39.0, "ask": 0.86, "ask_size": 21.0, "iv": 0.3906, "open_interest": 74.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0005, "vega": 0.1092, "theta": -0.0147, "rho": 0.0242, "theo": 0.556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-07-30T09:55:28", "percent_change": 0.0, "prev_day_close": 0.349999998696148}, {"option": "GOOGL261218P00650000", "bid": 274.45, "bid_size": 1.0, "ask": 278.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0435, "rho": 0.0, "theo": 276.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 292.600006103516}, {"option": "GOOGL261218C00660000", "bid": 0.07, "bid_size": 51.0, "ask": 1.01, "ask_size": 23.0, "iv": 0.4056, "open_interest": 144.0, "volume": 0.0, "delta": 0.0173, "gamma": 0.0005, "vega": 0.1009, "theta": -0.0137, "rho": 0.022, "theo": 0.5056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-07-23T11:14:56", "percent_change": 0.0, "prev_day_close": 0.335000013001263}, {"option": "GOOGL261218P00660000", "bid": 284.45, "bid_size": 1.0, "ask": 288.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0435, "rho": 0.0, "theo": 286.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 302.800003051758}, {"option": "GOOGL261218C00670000", "bid": 0.04, "bid_size": 54.0, "ask": 0.76, "ask_size": 22.0, "iv": 0.3989, "open_interest": 29.0, "volume": 0.0, "delta": 0.0159, "gamma": 0.0004, "vega": 0.0936, "theta": -0.0128, "rho": 0.0202, "theo": 0.462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-07-23T11:14:52", "percent_change": 0.0, "prev_day_close": 0.329999992623925}, {"option": "GOOGL261218P00670000", "bid": 294.45, "bid_size": 1.0, "ask": 298.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0435, "rho": 0.0, "theo": 296.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 312.949996948242}, {"option": "GOOGL261218C00680000", "bid": 0.02, "bid_size": 49.0, "ask": 0.72, "ask_size": 23.0, "iv": 0.4037, "open_interest": 28.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0004, "vega": 0.0872, "theta": -0.012, "rho": 0.0185, "theo": 0.4243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-07-27T15:22:11", "percent_change": 0.0, "prev_day_close": 0.315000002272427}, {"option": "GOOGL261218P00680000", "bid": 304.45, "bid_size": 1.0, "ask": 308.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0435, "rho": 0.0, "theo": 306.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 323.0}, {"option": "GOOGL261218C00690000", "bid": 0.01, "bid_size": 133.0, "ask": 0.69, "ask_size": 55.0, "iv": 0.4094, "open_interest": 19.0, "volume": 0.0, "delta": 0.0135, "gamma": 0.0004, "vega": 0.0813, "theta": -0.0113, "rho": 0.0171, "theo": 0.3913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-07-31T10:05:23", "percent_change": 0.0, "prev_day_close": 0.294999991543591}, {"option": "GOOGL261218P00690000", "bid": 314.45, "bid_size": 1.0, "ask": 318.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0435, "rho": 0.0, "theo": 316.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 332.850006103516}, {"option": "GOOGL261218C00700000", "bid": 0.01, "bid_size": 67.0, "ask": 0.66, "ask_size": 50.0, "iv": 0.4155, "open_interest": 58.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.0003, "vega": 0.076, "theta": -0.0107, "rho": 0.0158, "theo": 0.3624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-07-31T10:05:23", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "GOOGL261218P00700000", "bid": 324.35, "bid_size": 1.0, "ask": 328.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0435, "rho": 0.0, "theo": 326.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 342.649993896484}, {"option": "GOOGL261218C00710000", "bid": 0.01, "bid_size": 30.0, "ask": 0.64, "ask_size": 28.0, "iv": 0.4221, "open_interest": 164.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0003, "vega": 0.0713, "theta": -0.0101, "rho": 0.0146, "theo": 0.3369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-06-23T15:07:47", "percent_change": 0.0, "prev_day_close": 0.289999996311963}, {"option": "GOOGL261218P00710000", "bid": 334.35, "bid_size": 1.0, "ask": 338.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0435, "rho": 0.0, "theo": 336.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 352.775009155273}, {"option": "GOOGL261218C00720000", "bid": 0.01, "bid_size": 25.0, "ask": 0.62, "ask_size": 21.0, "iv": 0.4285, "open_interest": 185.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0003, "vega": 0.067, "theta": -0.0096, "rho": 0.0136, "theo": 0.3142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-07-20T15:31:52", "percent_change": 0.0, "prev_day_close": 0.285000001080334}, {"option": "GOOGL261218P00720000", "bid": 344.35, "bid_size": 1.0, "ask": 348.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0435, "rho": 0.0, "theo": 346.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 362.725006103516}, {"option": "GOOGL261218C00730000", "bid": 0.01, "bid_size": 129.0, "ask": 0.6, "ask_size": 55.0, "iv": 0.4347, "open_interest": 111.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0003, "vega": 0.0632, "theta": -0.0091, "rho": 0.0127, "theo": 0.2938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-07-27T12:14:03", "percent_change": 0.0, "prev_day_close": 0.280000005848706}, {"option": "GOOGL261218P00730000", "bid": 354.35, "bid_size": 1.0, "ask": 358.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0435, "rho": 0.0, "theo": 356.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 372.775009155273}, {"option": "GOOGL261218C00740000", "bid": 0.25, "bid_size": 6.0, "ask": 0.3, "ask_size": 10.0, "iv": 0.4371, "open_interest": 26.0, "volume": 15.0, "delta": 0.0094, "gamma": 0.0002, "vega": 0.0597, "theta": -0.0087, "rho": 0.0119, "theo": 0.2755, "change": 0.015, "open": 0.25, "high": 0.39, "low": 0.25, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-08-03T14:49:57", "percent_change": 5.45454, "prev_day_close": 0.275000010617077}, {"option": "GOOGL261218P00740000", "bid": 364.25, "bid_size": 1.0, "ask": 368.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0435, "rho": 0.0, "theo": 366.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 386.85, "last_trade_time": "2026-07-14T09:30:50", "percent_change": 0.0, "prev_day_close": 382.600006103516}, {"option": "GOOGL261218C00750000", "bid": 0.15, "bid_size": 8.0, "ask": 0.57, "ask_size": 75.0, "iv": 0.4586, "open_interest": 86.0, "volume": 2.0, "delta": 0.0088, "gamma": 0.0002, "vega": 0.0564, "theta": -0.0083, "rho": 0.0111, "theo": 0.2589, "change": 0.09, "open": 0.29, "high": 0.36, "low": 0.29, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-08-03T13:07:08", "percent_change": 33.3333, "prev_day_close": 0.269999985583127}, {"option": "GOOGL261218P00750000", "bid": 374.35, "bid_size": 1.0, "ask": 378.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0435, "rho": 0.0, "theo": 376.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 392.800003051758}, {"option": "GOOGL261218C00760000", "bid": 0.01, "bid_size": 46.0, "ask": 0.56, "ask_size": 36.0, "iv": 0.4537, "open_interest": 11.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0002, "vega": 0.0534, "theta": -0.0079, "rho": 0.0104, "theo": 0.2438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-06-22T11:38:18", "percent_change": 0.0, "prev_day_close": 0.264999990351498}, {"option": "GOOGL261218P00760000", "bid": 384.3, "bid_size": 1.0, "ask": 388.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0435, "rho": 0.0, "theo": 386.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 402.775009155273}, {"option": "GOOGL261218C00770000", "bid": 0.01, "bid_size": 33.0, "ask": 0.55, "ask_size": 35.0, "iv": 0.4601, "open_interest": 23.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0002, "vega": 0.0506, "theta": -0.0076, "rho": 0.0098, "theo": 0.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-06-08T14:02:47", "percent_change": 0.0, "prev_day_close": 0.25999999511987}, {"option": "GOOGL261218P00770000", "bid": 394.35, "bid_size": 1.0, "ask": 398.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0435, "rho": 0.0, "theo": 396.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 412.775009155273}, {"option": "GOOGL261218C00780000", "bid": 0.01, "bid_size": 9.0, "ask": 0.54, "ask_size": 41.0, "iv": 0.4663, "open_interest": 60.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0002, "vega": 0.048, "theta": -0.0073, "rho": 0.0092, "theo": 0.2173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-07-28T15:08:36", "percent_change": 0.0, "prev_day_close": 0.264999990351498}, {"option": "GOOGL261218P00780000", "bid": 404.25, "bid_size": 1.0, "ask": 408.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0435, "rho": 0.0, "theo": 406.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 454.43, "last_trade_time": "2026-07-28T09:58:58", "percent_change": 0.0, "prev_day_close": 422.775009155273}, {"option": "GOOGL261218C00790000", "bid": 0.01, "bid_size": 79.0, "ask": 0.35, "ask_size": 46.0, "iv": 0.4522, "open_interest": 336.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0002, "vega": 0.0456, "theta": -0.007, "rho": 0.0087, "theo": 0.2056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-07-28T15:08:36", "percent_change": 0.0, "prev_day_close": 0.254999999888241}, {"option": "GOOGL261218P00790000", "bid": 414.3, "bid_size": 1.0, "ask": 418.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0435, "rho": 0.0, "theo": 416.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 432.850006103516}, {"option": "GOOGL261218C00800000", "bid": 0.13, "bid_size": 3.0, "ask": 0.3, "ask_size": 70.0, "iv": 0.4675, "open_interest": 734.0, "volume": 51.0, "delta": 0.0066, "gamma": 0.0002, "vega": 0.0434, "theta": -0.0067, "rho": 0.0083, "theo": 0.1948, "change": 0.06, "open": 0.1, "high": 0.17, "low": 0.1, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T09:36:32", "percent_change": 54.5455, "prev_day_close": 0.109999998472631}, {"option": "GOOGL261218P00800000", "bid": 424.35, "bid_size": 2.0, "ask": 428.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0435, "rho": 0.0, "theo": 426.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 442.824996948242}, {"option": "GOOGL270115C00005000", "bid": 367.1, "bid_size": 1.0, "ask": 370.7, "ask_size": 1.0, "iv": 2.9473, "open_interest": 3225.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0031, "theta": 0.0, "rho": 0.0173, "theo": 368.7314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 326.75, "last_trade_time": "2026-07-30T11:30:31", "percent_change": 0.0, "prev_day_close": 352.324996948242}, {"option": "GOOGL270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 7.0, "iv": 1.9425, "open_interest": 326.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0037, "theta": -0.0029, "rho": -0.0012, "theo": 0.1185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-04-17T13:14:31", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "GOOGL270115C00010000", "bid": 362.15, "bid_size": 1.0, "ask": 365.8, "ask_size": 1.0, "iv": 2.2918, "open_interest": 7.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0052, "theta": 0.0, "rho": 0.0352, "theo": 363.8354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 307.4, "last_trade_time": "2026-04-10T14:28:18", "percent_change": 0.0, "prev_day_close": 347.449996948242}, {"option": "GOOGL270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 1.6054, "open_interest": 208.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0057, "theta": -0.0036, "rho": -0.0017, "theo": 0.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-05-19T11:38:40", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "GOOGL270115C00015000", "bid": 357.15, "bid_size": 1.0, "ask": 360.9, "ask_size": 1.0, "iv": 1.9915, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0064, "theta": 0.0, "rho": 0.0531, "theo": 358.9257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 370.98, "last_trade_time": "2026-05-20T11:00:10", "percent_change": 0.0, "prev_day_close": 342.450012207031}, {"option": "GOOGL270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 1.4155, "open_interest": 11.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.007, "theta": -0.004, "rho": -0.002, "theo": 0.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-01-12T10:54:06", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOGL270115C00020000", "bid": 352.3, "bid_size": 1.0, "ask": 356.0, "ask_size": 1.0, "iv": 1.814, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0077, "theta": 0.0, "rho": 0.0723, "theo": 354.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 362.95, "last_trade_time": "2026-05-29T13:55:43", "percent_change": 0.0, "prev_day_close": 337.600006103516}, {"option": "GOOGL270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 1.2836, "open_interest": 223.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0081, "theta": -0.0041, "rho": -0.0023, "theo": 0.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-16T13:29:09", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "GOOGL270115C00025000", "bid": 347.25, "bid_size": 1.0, "ask": 351.15, "ask_size": 1.0, "iv": 1.6793, "open_interest": 11.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0086, "theta": 0.0, "rho": 0.0932, "theo": 349.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 280.5, "last_trade_time": "2026-03-23T10:14:49", "percent_change": 0.0, "prev_day_close": 332.600006103516}, {"option": "GOOGL270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 1.1828, "open_interest": 8.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0089, "theta": -0.0041, "rho": -0.0024, "theo": 0.157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-16T13:29:09", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "GOOGL270115C00030000", "bid": 342.45, "bid_size": 1.0, "ask": 346.2, "ask_size": 1.0, "iv": 1.5872, "open_interest": 2.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0093, "theta": 0.0, "rho": 0.1181, "theo": 344.1787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 348.46, "last_trade_time": "2026-06-01T15:22:07", "percent_change": 0.0, "prev_day_close": 327.700012207031}, {"option": "GOOGL270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 1.1566, "open_interest": 38.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0096, "theta": -0.0041, "rho": -0.0026, "theo": 0.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-22T15:54:16", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "GOOGL270115C00035000", "bid": 337.55, "bid_size": 1.0, "ask": 341.4, "ask_size": 1.0, "iv": 1.4884, "open_interest": 1.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0101, "theta": 0.0, "rho": 0.1561, "theo": 339.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 274.75, "last_trade_time": "2026-02-12T15:54:07", "percent_change": 0.0, "prev_day_close": 322.774993896484}, {"option": "GOOGL270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 1.0846, "open_interest": 20.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0102, "theta": -0.0041, "rho": -0.0027, "theo": 0.1519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-06-09T11:23:02", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "GOOGL270115C00040000", "bid": 332.6, "bid_size": 1.0, "ask": 336.4, "ask_size": 1.0, "iv": 1.3488, "open_interest": 7.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0107, "theta": 0.0, "rho": 0.1794, "theo": 334.3693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 328.73, "last_trade_time": "2026-06-02T11:40:07", "percent_change": 0.0, "prev_day_close": 317.875}, {"option": "GOOGL270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 1.0228, "open_interest": 8.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0107, "theta": -0.004, "rho": -0.0028, "theo": 0.1487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-17T12:31:49", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "GOOGL270115C00045000", "bid": 327.6, "bid_size": 1.0, "ask": 331.5, "ask_size": 1.0, "iv": 1.2744, "open_interest": 4.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0112, "theta": 0.0, "rho": 0.2019, "theo": 329.4687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 279.5, "last_trade_time": "2026-07-23T09:31:54", "percent_change": 0.0, "prev_day_close": 312.949996948242}, {"option": "GOOGL270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 8.0, "iv": 0.9985, "open_interest": 16.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0112, "theta": -0.004, "rho": -0.0029, "theo": 0.1457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-07-17T12:31:49", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "GOOGL270115C00050000", "bid": 322.7, "bid_size": 1.0, "ask": 326.55, "ask_size": 1.0, "iv": 1.1474, "open_interest": 555.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0117, "theta": 0.0, "rho": 0.2245, "theo": 324.5685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 271.0, "last_trade_time": "2026-07-23T14:05:13", "percent_change": 0.0, "prev_day_close": 308.100006103516}, {"option": "GOOGL270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 7.0, "iv": 0.9704, "open_interest": 455.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0117, "theta": -0.0039, "rho": -0.003, "theo": 0.1428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-07-21T09:30:00", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "GOOGL270115C00055000", "bid": 317.85, "bid_size": 1.0, "ask": 321.75, "ask_size": 1.0, "iv": 1.1319, "open_interest": 219.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0121, "theta": 0.0, "rho": 0.247, "theo": 319.6686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 239.5, "last_trade_time": "2026-03-24T13:05:01", "percent_change": 0.0, "prev_day_close": 303.225006103516}, {"option": "GOOGL270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 37.0, "iv": 1.1813, "open_interest": 78.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0122, "theta": -0.0039, "rho": -0.003, "theo": 0.1404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2025-12-12T15:35:33", "percent_change": 0.0, "prev_day_close": 0.209999993443489}, {"option": "GOOGL270115C00060000", "bid": 312.95, "bid_size": 1.0, "ask": 316.85, "ask_size": 1.0, "iv": 1.1251, "open_interest": 167.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0126, "theta": 0.0, "rho": 0.2696, "theo": 314.7691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 275.43, "last_trade_time": "2026-07-29T11:34:31", "percent_change": 0.0, "prev_day_close": 298.275009155273}, {"option": "GOOGL270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 101.0, "iv": 1.0201, "open_interest": 188.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0126, "theta": -0.0038, "rho": -0.0031, "theo": 0.1384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-06-02T14:29:21", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOGL270115C00065000", "bid": 308.05, "bid_size": 1.0, "ask": 311.95, "ask_size": 1.0, "iv": 1.075, "open_interest": 739.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0131, "theta": 0.0, "rho": 0.2922, "theo": 309.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 294.7, "last_trade_time": "2026-07-14T13:29:56", "percent_change": 0.0, "prev_day_close": 293.375}, {"option": "GOOGL270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 48.0, "iv": 1.0788, "open_interest": 122.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0131, "theta": -0.0038, "rho": -0.0032, "theo": 0.1369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-06-25T10:10:30", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "GOOGL270115C00070000", "bid": 303.15, "bid_size": 1.0, "ask": 307.05, "ask_size": 1.0, "iv": 0.9681, "open_interest": 104.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0136, "theta": 0.0, "rho": 0.3147, "theo": 304.9718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 286.1, "last_trade_time": "2026-07-16T15:31:40", "percent_change": 0.0, "prev_day_close": 288.525009155273}, {"option": "GOOGL270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 37.0, "iv": 1.0362, "open_interest": 1442.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0137, "theta": -0.0038, "rho": -0.0033, "theo": 0.1359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-07-23T10:13:58", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "GOOGL270115C00075000", "bid": 298.2, "bid_size": 1.0, "ask": 302.15, "ask_size": 1.0, "iv": 0.9595, "open_interest": 227.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0142, "theta": 0.0, "rho": 0.3372, "theo": 300.0739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 281.58, "last_trade_time": "2026-07-10T13:54:16", "percent_change": 0.0, "prev_day_close": 283.625}, {"option": "GOOGL270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 32.0, "iv": 0.9943, "open_interest": 451.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0142, "theta": -0.0038, "rho": -0.0034, "theo": 0.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-07-23T10:19:41", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "GOOGL270115C00080000", "bid": 293.3, "bid_size": 1.0, "ask": 297.2, "ask_size": 1.0, "iv": 0.8891, "open_interest": 59.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0148, "theta": 0.0, "rho": 0.3598, "theo": 295.1767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 268.3, "last_trade_time": "2026-07-22T14:35:36", "percent_change": 0.0, "prev_day_close": 278.774993896484}, {"option": "GOOGL270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 139.0, "iv": 0.9438, "open_interest": 243.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0149, "theta": -0.0038, "rho": -0.0036, "theo": 0.1358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-07-21T15:53:31", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "GOOGL270115C00085000", "bid": 288.5, "bid_size": 1.0, "ask": 292.4, "ask_size": 1.0, "iv": 0.9089, "open_interest": 46.0, "volume": 1.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0155, "theta": 0.0, "rho": 0.3822, "theo": 290.2802, "change": 18.175, "open": 292.0, "high": 292.0, "low": 292.0, "tick": "up", "last_trade_price": 292.0, "last_trade_time": "2026-08-03T15:07:11", "percent_change": 6.63745, "prev_day_close": 273.824996948242}, {"option": "GOOGL270115P00085000", "bid": 0.01, "bid_size": 1.0, "ask": 0.52, "ask_size": 181.0, "iv": 0.9231, "open_interest": 553.0, "volume": 1.0, "delta": -0.0019, "gamma": 0.0, "vega": 0.0155, "theta": -0.0038, "rho": -0.0037, "theo": 0.1367, "change": 0.01, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T10:41:07", "percent_change": 4.34783, "prev_day_close": 0.229999993927777}, {"option": "GOOGL270115C00090000", "bid": 283.55, "bid_size": 1.0, "ask": 287.5, "ask_size": 1.0, "iv": 0.8623, "open_interest": 84.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0162, "theta": 0.0, "rho": 0.4047, "theo": 285.3843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 270.64, "last_trade_time": "2026-07-20T10:26:16", "percent_change": 0.0, "prev_day_close": 268.875}, {"option": "GOOGL270115P00090000", "bid": 0.01, "bid_size": 3.0, "ask": 0.46, "ask_size": 51.0, "iv": 0.8766, "open_interest": 2352.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0, "vega": 0.0163, "theta": -0.0038, "rho": -0.0039, "theo": 0.1385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-07-31T15:51:21", "percent_change": 0.0, "prev_day_close": 0.229999993927777}, {"option": "GOOGL270115C00095000", "bid": 278.7, "bid_size": 1.0, "ask": 282.6, "ask_size": 1.0, "iv": 0.8611, "open_interest": 95.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0171, "theta": 0.0, "rho": 0.4272, "theo": 280.4893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 308.65, "last_trade_time": "2026-05-18T12:39:06", "percent_change": 0.0, "prev_day_close": 263.975006103516}, {"option": "GOOGL270115P00095000", "bid": 0.01, "bid_size": 6.0, "ask": 0.53, "ask_size": 88.0, "iv": 0.8587, "open_interest": 821.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.0171, "theta": -0.0039, "rho": -0.0041, "theo": 0.1408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-07-31T15:52:11", "percent_change": 0.0, "prev_day_close": 0.229999993927777}, {"option": "GOOGL270115C00100000", "bid": 273.8, "bid_size": 1.0, "ask": 277.7, "ask_size": 1.0, "iv": 0.8293, "open_interest": 413.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.018, "theta": 0.0, "rho": 0.4496, "theo": 275.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 250.01, "last_trade_time": "2026-07-31T10:28:38", "percent_change": 0.0, "prev_day_close": 259.174987792969}, {"option": "GOOGL270115P00100000", "bid": 0.01, "bid_size": 9.0, "ask": 0.28, "ask_size": 38.0, "iv": 0.7713, "open_interest": 5239.0, "volume": 1.0, "delta": -0.0023, "gamma": 0.0, "vega": 0.0181, "theta": -0.004, "rho": -0.0043, "theo": 0.144, "change": 0.005, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T10:41:44", "percent_change": 3.44828, "prev_day_close": 0.145000000484288}, {"option": "GOOGL270115C00105000", "bid": 268.8, "bid_size": 1.0, "ask": 272.75, "ask_size": 1.0, "iv": 0.7694, "open_interest": 69.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.019, "theta": 0.0, "rho": 0.472, "theo": 270.7016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 218.11, "last_trade_time": "2026-07-23T09:56:07", "percent_change": 0.0, "prev_day_close": 254.200004577637}, {"option": "GOOGL270115P00105000", "bid": 0.01, "bid_size": 21.0, "ask": 0.38, "ask_size": 115.0, "iv": 0.7688, "open_interest": 514.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0, "vega": 0.0191, "theta": -0.0041, "rho": -0.0046, "theo": 0.1481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-20T14:59:07", "percent_change": 0.0, "prev_day_close": 0.194999997504056}, {"option": "GOOGL270115C00110000", "bid": 264.05, "bid_size": 1.0, "ask": 268.0, "ask_size": 3.0, "iv": 0.779, "open_interest": 165.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0202, "theta": 0.0, "rho": 0.4944, "theo": 265.8092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 251.56, "last_trade_time": "2026-07-20T10:07:09", "percent_change": 0.0, "prev_day_close": 249.349998474121}, {"option": "GOOGL270115P00110000", "bid": 0.05, "bid_size": 2.0, "ask": 0.3, "ask_size": 11.0, "iv": 0.7331, "open_interest": 1286.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0, "vega": 0.0203, "theta": -0.0042, "rho": -0.0048, "theo": 0.1532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-07-28T13:06:40", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "GOOGL270115C00115000", "bid": 259.15, "bid_size": 1.0, "ask": 263.0, "ask_size": 1.0, "iv": 0.7591, "open_interest": 168.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0215, "theta": 0.0, "rho": 0.5167, "theo": 260.9179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 242.49, "last_trade_time": "2026-06-30T10:43:23", "percent_change": 0.0, "prev_day_close": 244.425003051758}, {"option": "GOOGL270115P00115000", "bid": 0.05, "bid_size": 27.0, "ask": 0.32, "ask_size": 40.0, "iv": 0.7123, "open_interest": 1527.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0, "vega": 0.0216, "theta": -0.0043, "rho": -0.0052, "theo": 0.1593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-28T13:50:11", "percent_change": 0.0, "prev_day_close": 0.18499999679625}, {"option": "GOOGL270115C00120000", "bid": 254.25, "bid_size": 1.0, "ask": 258.15, "ask_size": 1.0, "iv": 0.7326, "open_interest": 163.0, "volume": 1.0, "delta": 0.998, "gamma": 0.0, "vega": 0.023, "theta": 0.0, "rho": 0.539, "theo": 256.0277, "change": 17.8, "open": 257.4, "high": 257.4, "low": 257.4, "tick": "up", "last_trade_price": 257.4, "last_trade_time": "2026-08-03T15:14:38", "percent_change": 7.42905, "prev_day_close": 239.599998474121}, {"option": "GOOGL270115P00120000", "bid": 0.08, "bid_size": 1.0, "ask": 0.55, "ask_size": 116.0, "iv": 0.7325, "open_interest": 4865.0, "volume": 1.0, "delta": -0.003, "gamma": 0.0, "vega": 0.0232, "theta": -0.0045, "rho": -0.0055, "theo": 0.1667, "change": 0.015, "open": 0.31, "high": 0.31, "low": 0.31, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-08-03T10:42:17", "percent_change": 5.08475, "prev_day_close": 0.294999994337559}, {"option": "GOOGL270115C00125000", "bid": 249.35, "bid_size": 1.0, "ask": 253.25, "ask_size": 1.0, "iv": 0.6999, "open_interest": 140.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0246, "theta": 0.0, "rho": 0.5612, "theo": 251.1389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 222.3, "last_trade_time": "2026-07-22T15:52:05", "percent_change": 0.0, "prev_day_close": 234.775001525879}, {"option": "GOOGL270115P00125000", "bid": 0.03, "bid_size": 37.0, "ask": 0.59, "ask_size": 89.0, "iv": 0.7064, "open_interest": 2304.0, "volume": 1.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0248, "theta": -0.0046, "rho": -0.0059, "theo": 0.1754, "change": 0.015, "open": 0.29, "high": 0.29, "low": 0.29, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-08-03T10:42:21", "percent_change": 5.45455, "prev_day_close": 0.274999990127981}, {"option": "GOOGL270115C00130000", "bid": 244.35, "bid_size": 1.0, "ask": 248.35, "ask_size": 1.0, "iv": 0.6682, "open_interest": 292.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.0265, "theta": 0.0, "rho": 0.5834, "theo": 246.2515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 218.0, "last_trade_time": "2026-07-17T14:49:25", "percent_change": 0.0, "prev_day_close": 229.75}, {"option": "GOOGL270115P00130000", "bid": 0.01, "bid_size": 36.0, "ask": 0.4, "ask_size": 42.0, "iv": 0.65, "open_interest": 5492.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0001, "vega": 0.0266, "theta": -0.0048, "rho": -0.0064, "theo": 0.1855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-07-28T10:24:30", "percent_change": 0.0, "prev_day_close": 0.205000002868474}, {"option": "GOOGL270115C00135000", "bid": 239.6, "bid_size": 1.0, "ask": 243.45, "ask_size": 1.0, "iv": 0.6661, "open_interest": 159.0, "volume": 1.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0286, "theta": 0.0, "rho": 0.6055, "theo": 241.3657, "change": 17.675, "open": 242.6, "high": 242.6, "low": 242.6, "tick": "up", "last_trade_price": 242.6, "last_trade_time": "2026-08-03T12:09:43", "percent_change": 7.85817, "prev_day_close": 224.925003051758}, {"option": "GOOGL270115P00135000", "bid": 0.1, "bid_size": 46.0, "ask": 0.6, "ask_size": 185.0, "iv": 0.6702, "open_interest": 2146.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0001, "vega": 0.0287, "theta": -0.0051, "rho": -0.0069, "theo": 0.1974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-07-28T11:58:06", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "GOOGL270115C00140000", "bid": 234.7, "bid_size": 1.0, "ask": 238.55, "ask_size": 1.0, "iv": 0.6434, "open_interest": 297.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.0309, "theta": 0.0, "rho": 0.6275, "theo": 236.4817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 187.1, "last_trade_time": "2026-07-28T09:45:12", "percent_change": 0.0, "prev_day_close": 220.125}, {"option": "GOOGL270115P00140000", "bid": 0.13, "bid_size": 98.0, "ask": 0.22, "ask_size": 146.0, "iv": 0.5965, "open_interest": 4596.0, "volume": 2.0, "delta": -0.0041, "gamma": 0.0001, "vega": 0.0309, "theta": -0.0054, "rho": -0.0075, "theo": 0.2108, "change": -0.095, "open": 0.22, "high": 0.22, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T10:42:40", "percent_change": -34.5455, "prev_day_close": 0.274999994784594}, {"option": "GOOGL270115C00145000", "bid": 229.85, "bid_size": 1.0, "ask": 233.0, "ask_size": 1.0, "iv": 0.5076, "open_interest": 289.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0001, "vega": 0.0334, "theta": 0.0, "rho": 0.6494, "theo": 231.5997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 205.62, "last_trade_time": "2026-07-22T09:45:54", "percent_change": 0.0, "prev_day_close": 215.099998474121}, {"option": "GOOGL270115P00145000", "bid": 0.11, "bid_size": 50.0, "ask": 0.55, "ask_size": 114.0, "iv": 0.622, "open_interest": 1778.0, "volume": 50.0, "delta": -0.0045, "gamma": 0.0001, "vega": 0.0336, "theta": -0.0057, "rho": -0.0082, "theo": 0.2264, "change": -0.01, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-08-03T10:24:23", "percent_change": -4.16667, "prev_day_close": 0.240000003948808}, {"option": "GOOGL270115C00150000", "bid": 224.9, "bid_size": 3.0, "ask": 227.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 4725.0, "volume": 5.0, "delta": 0.9961, "gamma": 0.0001, "vega": 0.0364, "theta": 0.0, "rho": 0.6713, "theo": 226.7198, "change": 18.775, "open": 225.0, "high": 229.0, "low": 225.0, "tick": "up", "last_trade_price": 229.0, "last_trade_time": "2026-08-03T12:57:15", "percent_change": 8.9309, "prev_day_close": 210.225006103516}, {"option": "GOOGL270115P00150000", "bid": 0.14, "bid_size": 78.0, "ask": 0.31, "ask_size": 101.0, "iv": 0.5742, "open_interest": 7692.0, "volume": 50.0, "delta": -0.0049, "gamma": 0.0001, "vega": 0.0365, "theta": -0.006, "rho": -0.009, "theo": 0.2439, "change": 0.03, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-08-03T10:24:23", "percent_change": 13.0435, "prev_day_close": 0.229999996721745}, {"option": "GOOGL270115C00155000", "bid": 220.1, "bid_size": 1.0, "ask": 223.9, "ask_size": 1.0, "iv": 0.5963, "open_interest": 1051.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0001, "vega": 0.0396, "theta": 0.0, "rho": 0.693, "theo": 221.8424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 193.05, "last_trade_time": "2026-07-22T15:52:05", "percent_change": 0.0, "prev_day_close": 205.349998474121}, {"option": "GOOGL270115P00155000", "bid": 0.14, "bid_size": 45.0, "ask": 0.61, "ask_size": 124.0, "iv": 0.5914, "open_interest": 7250.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0001, "vega": 0.04, "theta": -0.0064, "rho": -0.0099, "theo": 0.2644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-07-31T12:50:37", "percent_change": 0.0, "prev_day_close": 0.259999999776483}, {"option": "GOOGL270115C00160000", "bid": 215.25, "bid_size": 1.0, "ask": 219.1, "ask_size": 18.0, "iv": 0.5856, "open_interest": 1158.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0001, "vega": 0.0433, "theta": 0.0, "rho": 0.7146, "theo": 216.9678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 176.0, "last_trade_time": "2026-07-30T09:49:07", "percent_change": 0.0, "prev_day_close": 200.550003051758}, {"option": "GOOGL270115P00160000", "bid": 0.02, "bid_size": 43.0, "ask": 0.3, "ask_size": 55.0, "iv": 0.516, "open_interest": 3291.0, "volume": 1.0, "delta": -0.006, "gamma": 0.0001, "vega": 0.0436, "theta": -0.0068, "rho": -0.0109, "theo": 0.2871, "change": 0.15, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T10:00:38", "percent_change": 60.0, "prev_day_close": 0.25}, {"option": "GOOGL270115C00165000", "bid": 210.35, "bid_size": 1.0, "ask": 214.2, "ask_size": 5.0, "iv": 0.5659, "open_interest": 1222.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0001, "vega": 0.0473, "theta": 0.0, "rho": 0.7361, "theo": 212.0963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 167.1, "last_trade_time": "2026-07-27T12:36:07", "percent_change": 0.0, "prev_day_close": 195.675003051758}, {"option": "GOOGL270115P00165000", "bid": 0.02, "bid_size": 57.0, "ask": 0.72, "ask_size": 301.0, "iv": 0.5521, "open_interest": 1346.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0001, "vega": 0.0476, "theta": -0.0073, "rho": -0.012, "theo": 0.3139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-07-31T12:50:37", "percent_change": 0.0, "prev_day_close": 0.290000000968576}, {"option": "GOOGL270115C00170000", "bid": 205.5, "bid_size": 1.0, "ask": 209.4, "ask_size": 1.0, "iv": 0.5551, "open_interest": 1428.0, "volume": 1.0, "delta": 0.9937, "gamma": 0.0001, "vega": 0.0518, "theta": 0.0, "rho": 0.7574, "theo": 207.2283, "change": 19.12, "open": 209.87, "high": 209.87, "low": 209.87, "tick": "up", "last_trade_price": 209.87, "last_trade_time": "2026-08-03T12:44:14", "percent_change": 10.0236, "prev_day_close": 190.75}, {"option": "GOOGL270115P00170000", "bid": 0.01, "bid_size": 39.0, "ask": 0.39, "ask_size": 42.0, "iv": 0.4943, "open_interest": 1009.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0001, "vega": 0.0521, "theta": -0.0078, "rho": -0.0133, "theo": 0.3436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-07-21T15:56:36", "percent_change": 0.0, "prev_day_close": 0.359999998472631}, {"option": "GOOGL270115C00175000", "bid": 200.55, "bid_size": 1.0, "ask": 204.45, "ask_size": 13.0, "iv": 0.5283, "open_interest": 1617.0, "volume": 4.0, "delta": 0.9929, "gamma": 0.0002, "vega": 0.0568, "theta": 0.0, "rho": 0.7786, "theo": 202.3642, "change": 18.23, "open": 204.98, "high": 204.98, "low": 204.13, "tick": "down", "last_trade_price": 204.13, "last_trade_time": "2026-08-03T12:12:09", "percent_change": 9.80635, "prev_day_close": 185.900001525879}, {"option": "GOOGL270115P00175000", "bid": 0.31, "bid_size": 22.0, "ask": 0.59, "ask_size": 186.0, "iv": 0.53, "open_interest": 7440.0, "volume": 2.0, "delta": -0.0082, "gamma": 0.0002, "vega": 0.0572, "theta": -0.0084, "rho": -0.0147, "theo": 0.3773, "change": -0.145, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-08-03T13:19:03", "percent_change": -30.5263, "prev_day_close": 0.474999994039536}, {"option": "GOOGL270115C00180000", "bid": 195.7, "bid_size": 5.0, "ask": 199.5, "ask_size": 1.0, "iv": 0.5181, "open_interest": 1436.0, "volume": 1.0, "delta": 0.992, "gamma": 0.0002, "vega": 0.0624, "theta": 0.0, "rho": 0.7995, "theo": 197.5047, "change": 15.95, "open": 197.0, "high": 197.0, "low": 197.0, "tick": "up", "last_trade_price": 197.0, "last_trade_time": "2026-08-03T09:52:14", "percent_change": 8.80972, "prev_day_close": 181.049995422363}, {"option": "GOOGL270115P00180000", "bid": 0.35, "bid_size": 36.0, "ask": 0.48, "ask_size": 45.0, "iv": 0.5066, "open_interest": 3783.0, "volume": 38.0, "delta": -0.0091, "gamma": 0.0002, "vega": 0.063, "theta": -0.0091, "rho": -0.0164, "theo": 0.4156, "change": 0.01, "open": 0.36, "high": 0.42, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-08-03T12:14:48", "percent_change": 2.85714, "prev_day_close": 0.349999994039536}, {"option": "GOOGL270115C00185000", "bid": 190.95, "bid_size": 1.0, "ask": 194.75, "ask_size": 1.0, "iv": 0.5175, "open_interest": 708.0, "volume": 2.0, "delta": 0.991, "gamma": 0.0002, "vega": 0.0687, "theta": 0.0, "rho": 0.8202, "theo": 192.6504, "change": 19.05, "open": 188.0, "high": 195.3, "low": 188.0, "tick": "up", "last_trade_price": 195.3, "last_trade_time": "2026-08-03T12:36:03", "percent_change": 10.8085, "prev_day_close": 176.25}, {"option": "GOOGL270115P00185000", "bid": 0.4, "bid_size": 27.0, "ask": 0.67, "ask_size": 168.0, "iv": 0.5074, "open_interest": 1099.0, "volume": 3.0, "delta": -0.0101, "gamma": 0.0002, "vega": 0.0694, "theta": -0.0098, "rho": -0.0183, "theo": 0.4594, "change": -0.045, "open": 0.42, "high": 0.42, "low": 0.41, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-08-03T13:19:03", "percent_change": -9.89011, "prev_day_close": 0.455000013113022}, {"option": "GOOGL270115C00190000", "bid": 186.05, "bid_size": 1.0, "ask": 189.95, "ask_size": 1.0, "iv": 0.5029, "open_interest": 894.0, "volume": 1.0, "delta": 0.9898, "gamma": 0.0002, "vega": 0.0756, "theta": 0.0, "rho": 0.8406, "theo": 187.8021, "change": 19.115, "open": 190.49, "high": 190.49, "low": 190.49, "tick": "up", "last_trade_price": 190.49, "last_trade_time": "2026-08-03T12:44:14", "percent_change": 11.1539, "prev_day_close": 171.375}, {"option": "GOOGL270115P00190000", "bid": 0.45, "bid_size": 12.0, "ask": 0.6, "ask_size": 119.0, "iv": 0.489, "open_interest": 2503.0, "volume": 2.0, "delta": -0.0113, "gamma": 0.0002, "vega": 0.0761, "theta": -0.0106, "rho": -0.0203, "theo": 0.5093, "change": 0.075, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T12:37:45", "percent_change": 17.6471, "prev_day_close": 0.424999997019768}, {"option": "GOOGL270115C00195000", "bid": 181.25, "bid_size": 1.0, "ask": 185.05, "ask_size": 1.0, "iv": 0.4941, "open_interest": 705.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0003, "vega": 0.0832, "theta": 0.0, "rho": 0.8608, "theo": 182.9607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 143.0, "last_trade_time": "2026-07-29T10:22:32", "percent_change": 0.0, "prev_day_close": 166.549995422363}, {"option": "GOOGL270115P00195000", "bid": 0.5, "bid_size": 12.0, "ask": 0.6, "ask_size": 19.0, "iv": 0.4756, "open_interest": 705.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0003, "vega": 0.0838, "theta": -0.0115, "rho": -0.0227, "theo": 0.5659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-07-28T10:40:22", "percent_change": 0.0, "prev_day_close": 0.564999997615814}, {"option": "GOOGL270115C00200000", "bid": 176.4, "bid_size": 54.0, "ask": 180.15, "ask_size": 14.0, "iv": 0.4822, "open_interest": 5466.0, "volume": 72.0, "delta": 0.987, "gamma": 0.0003, "vega": 0.0917, "theta": 0.0, "rho": 0.8806, "theo": 178.1271, "change": 17.04, "open": 168.95, "high": 179.05, "low": 168.95, "tick": "down", "last_trade_price": 178.79, "last_trade_time": "2026-08-03T15:46:01", "percent_change": 10.5348, "prev_day_close": 161.75}, {"option": "GOOGL270115P00200000", "bid": 0.56, "bid_size": 13.0, "ask": 0.76, "ask_size": 172.0, "iv": 0.4721, "open_interest": 11444.0, "volume": 130.0, "delta": -0.0142, "gamma": 0.0003, "vega": 0.0926, "theta": -0.0124, "rho": -0.0254, "theo": 0.6305, "change": -0.05, "open": 0.62, "high": 0.65, "low": 0.49, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-08-03T13:50:41", "percent_change": -7.8125, "prev_day_close": 0.639999985694885}, {"option": "GOOGL270115C00205000", "bid": 171.55, "bid_size": 1.0, "ask": 175.4, "ask_size": 25.0, "iv": 0.4726, "open_interest": 576.0, "volume": 2.0, "delta": 0.9852, "gamma": 0.0003, "vega": 0.1013, "theta": 0.0, "rho": 0.9, "theo": 173.3027, "change": 12.95, "open": 171.2, "high": 171.2, "low": 169.85, "tick": "down", "last_trade_price": 169.85, "last_trade_time": "2026-08-03T10:21:24", "percent_change": 8.25366, "prev_day_close": 156.900001525879}, {"option": "GOOGL270115P00205000", "bid": 0.63, "bid_size": 12.0, "ask": 0.75, "ask_size": 35.0, "iv": 0.4591, "open_interest": 1906.0, "volume": 1.0, "delta": -0.0159, "gamma": 0.0003, "vega": 0.1026, "theta": -0.0135, "rho": -0.0285, "theo": 0.704, "change": -0.03, "open": 0.71, "high": 0.71, "low": 0.71, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-08-03T11:09:15", "percent_change": -4.05406, "prev_day_close": 0.740000009536743}, {"option": "GOOGL270115C00210000", "bid": 166.7, "bid_size": 1.0, "ask": 170.7, "ask_size": 1.0, "iv": 0.4604, "open_interest": 1410.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0004, "vega": 0.112, "theta": 0.0, "rho": 0.919, "theo": 168.4891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.39, "last_trade_time": "2026-07-24T10:04:59", "percent_change": 0.0, "prev_day_close": 152.125}, {"option": "GOOGL270115P00210000", "bid": 0.71, "bid_size": 72.0, "ask": 0.81, "ask_size": 19.0, "iv": 0.4497, "open_interest": 1510.0, "volume": 12.0, "delta": -0.0179, "gamma": 0.0004, "vega": 0.1129, "theta": -0.0147, "rho": -0.0319, "theo": 0.7899, "change": -0.06, "open": 0.78, "high": 0.79, "low": 0.78, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-08-03T15:58:28", "percent_change": -7.05882, "prev_day_close": 0.849999994039536}, {"option": "GOOGL270115C00215000", "bid": 161.95, "bid_size": 1.0, "ask": 165.9, "ask_size": 1.0, "iv": 0.4542, "open_interest": 1076.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0004, "vega": 0.1236, "theta": 0.0, "rho": 0.9374, "theo": 163.6878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.25, "last_trade_time": "2026-07-27T10:29:30", "percent_change": 0.0, "prev_day_close": 147.275001525879}, {"option": "GOOGL270115P00215000", "bid": 0.8, "bid_size": 31.0, "ask": 1.1, "ask_size": 98.0, "iv": 0.4501, "open_interest": 651.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0004, "vega": 0.1245, "theta": -0.016, "rho": -0.0359, "theo": 0.8873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-07-31T11:52:14", "percent_change": 0.0, "prev_day_close": 0.969999998807907}, {"option": "GOOGL270115C00220000", "bid": 157.75, "bid_size": 52.0, "ask": 160.7, "ask_size": 20.0, "iv": 0.4606, "open_interest": 2653.0, "volume": 7.0, "delta": 0.9786, "gamma": 0.0005, "vega": 0.1365, "theta": 0.0, "rho": 0.9554, "theo": 158.9006, "change": 16.35, "open": 158.05, "high": 160.47, "low": 156.5, "tick": "down", "last_trade_price": 159.0, "last_trade_time": "2026-08-03T14:11:05", "percent_change": 11.4616, "prev_day_close": 142.650001525879}, {"option": "GOOGL270115P00220000", "bid": 0.9, "bid_size": 75.0, "ask": 1.2, "ask_size": 288.0, "iv": 0.4417, "open_interest": 2112.0, "volume": 136.0, "delta": -0.0227, "gamma": 0.0005, "vega": 0.1379, "theta": -0.0174, "rho": -0.0404, "theo": 0.9989, "change": -0.115, "open": 1.07, "high": 1.07, "low": 0.95, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-08-03T14:37:05", "percent_change": -10.4072, "prev_day_close": 1.10499995946884}, {"option": "GOOGL270115C00225000", "bid": 153.4, "bid_size": 13.0, "ask": 155.6, "ask_size": 24.0, "iv": 0.4546, "open_interest": 1495.0, "volume": 4.0, "delta": 0.9758, "gamma": 0.0005, "vega": 0.151, "theta": 0.0, "rho": 0.9726, "theo": 154.1299, "change": 16.425, "open": 156.2, "high": 156.2, "low": 154.25, "tick": "down", "last_trade_price": 154.25, "last_trade_time": "2026-08-03T14:31:18", "percent_change": 11.9173, "prev_day_close": 137.824996948242}, {"option": "GOOGL270115P00225000", "bid": 1.06, "bid_size": 14.0, "ask": 1.4, "ask_size": 199.0, "iv": 0.4379, "open_interest": 2359.0, "volume": 439.0, "delta": -0.0256, "gamma": 0.0006, "vega": 0.1531, "theta": -0.019, "rho": -0.0457, "theo": 1.1277, "change": -0.07, "open": 1.18, "high": 1.25, "low": 1.15, "tick": "no_change", "last_trade_price": 1.21, "last_trade_time": "2026-08-03T10:36:31", "percent_change": -5.46875, "prev_day_close": 1.28000003099442}, {"option": "GOOGL270115C00230000", "bid": 147.7, "bid_size": 49.0, "ask": 151.35, "ask_size": 12.0, "iv": 0.4324, "open_interest": 1488.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.0006, "vega": 0.1669, "theta": -0.0003, "rho": 0.989, "theo": 149.3783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.9, "last_trade_time": "2026-07-31T14:18:37", "percent_change": 0.0, "prev_day_close": 133.224998474121}, {"option": "GOOGL270115P00230000", "bid": 1.18, "bid_size": 31.0, "ask": 1.49, "ask_size": 139.0, "iv": 0.4284, "open_interest": 3660.0, "volume": 8.0, "delta": -0.0289, "gamma": 0.0006, "vega": 0.1683, "theta": -0.0207, "rho": -0.0512, "theo": 1.2763, "change": -0.29, "open": 1.36, "high": 1.53, "low": 1.19, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-08-03T13:40:44", "percent_change": -19.5946, "prev_day_close": 1.47999995946884}, {"option": "GOOGL270115C00235000", "bid": 143.3, "bid_size": 52.0, "ask": 146.6, "ask_size": 14.0, "iv": 0.4351, "open_interest": 1045.0, "volume": 27.0, "delta": 0.9689, "gamma": 0.0007, "vega": 0.1842, "theta": -0.0028, "rho": 1.0047, "theo": 144.6485, "change": 9.91, "open": 138.36, "high": 138.36, "low": 138.36, "tick": "up", "last_trade_price": 138.36, "last_trade_time": "2026-08-03T10:38:15", "percent_change": 7.71506, "prev_day_close": 128.450000762939}, {"option": "GOOGL270115P00235000", "bid": 1.35, "bid_size": 22.0, "ask": 1.67, "ask_size": 152.0, "iv": 0.4225, "open_interest": 1335.0, "volume": 8.0, "delta": -0.0326, "gamma": 0.0007, "vega": 0.186, "theta": -0.0226, "rho": -0.0578, "theo": 1.4461, "change": -0.35, "open": 1.54, "high": 1.55, "low": 1.35, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-08-03T13:41:49", "percent_change": -20.4678, "prev_day_close": 1.70999997854233}, {"option": "GOOGL270115C00240000", "bid": 139.25, "bid_size": 35.0, "ask": 141.8, "ask_size": 53.0, "iv": 0.4406, "open_interest": 2327.0, "volume": 32.0, "delta": 0.9648, "gamma": 0.0008, "vega": 0.2032, "theta": -0.0055, "rho": 1.0194, "theo": 139.9435, "change": 17.735, "open": 137.5, "high": 142.0, "low": 137.5, "tick": "down", "last_trade_price": 141.31, "last_trade_time": "2026-08-03T15:19:47", "percent_change": 14.3516, "prev_day_close": 123.575000762939}, {"option": "GOOGL270115P00240000", "bid": 1.36, "bid_size": 21.0, "ask": 1.67, "ask_size": 1.0, "iv": 0.4072, "open_interest": 5522.0, "volume": 5.0, "delta": -0.0367, "gamma": 0.0008, "vega": 0.2059, "theta": -0.0247, "rho": -0.065, "theo": 1.638, "change": -0.385, "open": 1.74, "high": 1.79, "low": 1.61, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-08-03T11:32:48", "percent_change": -19.2982, "prev_day_close": 1.99500000476837}, {"option": "GOOGL270115C00245000", "bid": 133.7, "bid_size": 23.0, "ask": 137.2, "ask_size": 11.0, "iv": 0.4188, "open_interest": 1366.0, "volume": 0.0, "delta": 0.9601, "gamma": 0.0008, "vega": 0.2243, "theta": -0.0084, "rho": 1.033, "theo": 135.2669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.4, "last_trade_time": "2026-07-24T11:57:54", "percent_change": 0.0, "prev_day_close": 118.950000762939}, {"option": "GOOGL270115P00245000", "bid": 1.67, "bid_size": 89.0, "ask": 2.19, "ask_size": 339.0, "iv": 0.4113, "open_interest": 2355.0, "volume": 9.0, "delta": -0.0415, "gamma": 0.0009, "vega": 0.2264, "theta": -0.0269, "rho": -0.0734, "theo": 1.8642, "change": -0.335, "open": 2.12, "high": 2.12, "low": 1.88, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-08-03T15:50:31", "percent_change": -15.1242, "prev_day_close": 2.2150000333786}, {"option": "GOOGL270115C00250000", "bid": 130.1, "bid_size": 22.0, "ask": 131.6, "ask_size": 56.0, "iv": 0.4128, "open_interest": 12054.0, "volume": 33.0, "delta": 0.9549, "gamma": 0.001, "vega": 0.2469, "theta": -0.0115, "rho": 1.0455, "theo": 130.6226, "change": 17.45, "open": 128.0, "high": 133.1, "low": 125.0, "tick": "up", "last_trade_price": 132.0, "last_trade_time": "2026-08-03T14:41:50", "percent_change": 15.2335, "prev_day_close": 114.550003051758}, {"option": "GOOGL270115P00250000", "bid": 1.98, "bid_size": 82.0, "ask": 2.36, "ask_size": 155.0, "iv": 0.4056, "open_interest": 10663.0, "volume": 229.0, "delta": -0.0468, "gamma": 0.001, "vega": 0.2488, "theta": -0.0294, "rho": -0.0826, "theo": 2.1195, "change": -0.535, "open": 2.3, "high": 2.34, "low": 2.0, "tick": "up", "last_trade_price": 2.09, "last_trade_time": "2026-08-03T15:36:38", "percent_change": -20.381, "prev_day_close": 2.625}, {"option": "GOOGL270115C00255000", "bid": 125.5, "bid_size": 24.0, "ask": 127.85, "ask_size": 52.0, "iv": 0.4226, "open_interest": 2405.0, "volume": 3.0, "delta": 0.949, "gamma": 0.0011, "vega": 0.2712, "theta": -0.0147, "rho": 1.0569, "theo": 126.0144, "change": 15.95, "open": 124.61, "high": 126.66, "low": 124.61, "tick": "down", "last_trade_price": 126.0, "last_trade_time": "2026-08-03T11:43:25", "percent_change": 14.4934, "prev_day_close": 110.050003051758}, {"option": "GOOGL270115P00255000", "bid": 2.32, "bid_size": 71.0, "ask": 2.63, "ask_size": 177.0, "iv": 0.4014, "open_interest": 2661.0, "volume": 6.0, "delta": -0.0527, "gamma": 0.0011, "vega": 0.2743, "theta": -0.032, "rho": -0.0932, "theo": 2.4125, "change": -0.66, "open": 2.69, "high": 2.69, "low": 2.31, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-08-03T14:53:57", "percent_change": -21.8543, "prev_day_close": 3.01999998092651}, {"option": "GOOGL270115C00260000", "bid": 120.75, "bid_size": 24.0, "ask": 123.5, "ask_size": 91.0, "iv": 0.417, "open_interest": 2867.0, "volume": 0.0, "delta": 0.9425, "gamma": 0.0012, "vega": 0.2979, "theta": -0.0181, "rho": 1.0667, "theo": 121.4465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.75, "last_trade_time": "2026-07-31T15:06:12", "percent_change": 0.0, "prev_day_close": 105.475002288818}, {"option": "GOOGL270115P00260000", "bid": 2.63, "bid_size": 52.0, "ask": 2.86, "ask_size": 23.0, "iv": 0.3948, "open_interest": 4452.0, "volume": 25.0, "delta": -0.0594, "gamma": 0.0012, "vega": 0.301, "theta": -0.0348, "rho": -0.1048, "theo": 2.7483, "change": -0.805, "open": 3.05, "high": 3.05, "low": 2.7, "tick": "up", "last_trade_price": 2.72, "last_trade_time": "2026-08-03T14:45:49", "percent_change": -22.8369, "prev_day_close": 3.52500009536743}, {"option": "GOOGL270115C00265000", "bid": 116.4, "bid_size": 11.0, "ask": 118.55, "ask_size": 51.0, "iv": 0.4077, "open_interest": 4947.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.0013, "vega": 0.326, "theta": -0.0217, "rho": 1.0751, "theo": 116.9243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.51, "last_trade_time": "2026-07-31T13:07:21", "percent_change": 0.0, "prev_day_close": 101.25}, {"option": "GOOGL270115P00265000", "bid": 2.98, "bid_size": 69.0, "ask": 3.25, "ask_size": 16.0, "iv": 0.3906, "open_interest": 8372.0, "volume": 2.0, "delta": -0.0668, "gamma": 0.0013, "vega": 0.3286, "theta": -0.0378, "rho": -0.1174, "theo": 3.129, "change": -0.95, "open": 2.94, "high": 3.1, "low": 2.94, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-08-03T15:33:20", "percent_change": -23.4568, "prev_day_close": 4.04999995231628}, {"option": "GOOGL270115C00270000", "bid": 111.9, "bid_size": 47.0, "ask": 114.4, "ask_size": 91.0, "iv": 0.4068, "open_interest": 2296.0, "volume": 68.0, "delta": 0.9272, "gamma": 0.0014, "vega": 0.3556, "theta": -0.0255, "rho": 1.0821, "theo": 112.4517, "change": 16.64, "open": 103.72, "high": 114.33, "low": 103.72, "tick": "down", "last_trade_price": 113.44, "last_trade_time": "2026-08-03T13:18:20", "percent_change": 17.1901, "prev_day_close": 96.8000030517578}, {"option": "GOOGL270115P00270000", "bid": 3.45, "bid_size": 96.0, "ask": 3.7, "ask_size": 53.0, "iv": 0.388, "open_interest": 3893.0, "volume": 188.0, "delta": -0.075, "gamma": 0.0015, "vega": 0.3595, "theta": -0.041, "rho": -0.1319, "theo": 3.5584, "change": -1.025, "open": 3.99, "high": 3.99, "low": 3.4, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-08-03T15:48:53", "percent_change": -22.1622, "prev_day_close": 4.625}, {"option": "GOOGL270115C00275000", "bid": 107.5, "bid_size": 31.0, "ask": 109.65, "ask_size": 54.0, "iv": 0.3981, "open_interest": 2711.0, "volume": 30.0, "delta": 0.9183, "gamma": 0.0016, "vega": 0.3875, "theta": -0.0295, "rho": 1.0872, "theo": 108.0339, "change": 15.865, "open": 104.05, "high": 108.84, "low": 101.93, "tick": "up", "last_trade_price": 108.84, "last_trade_time": "2026-08-03T13:56:56", "percent_change": 17.0637, "prev_day_close": 92.9750022888184}, {"option": "GOOGL270115P00275000", "bid": 3.8, "bid_size": 59.0, "ask": 4.2, "ask_size": 38.0, "iv": 0.383, "open_interest": 3080.0, "volume": 444.0, "delta": -0.084, "gamma": 0.0016, "vega": 0.3918, "theta": -0.0444, "rho": -0.1476, "theo": 4.0489, "change": -1.375, "open": 4.28, "high": 4.43, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-08-03T13:13:34", "percent_change": -26.0663, "prev_day_close": 5.27499985694885}, {"option": "GOOGL270115C00280000", "bid": 102.6, "bid_size": 86.0, "ask": 105.0, "ask_size": 153.0, "iv": 0.3842, "open_interest": 2865.0, "volume": 4.0, "delta": 0.9086, "gamma": 0.0017, "vega": 0.4205, "theta": -0.0335, "rho": 1.0905, "theo": 103.6767, "change": 15.15, "open": 98.0, "high": 105.35, "low": 98.0, "tick": "down", "last_trade_price": 103.7, "last_trade_time": "2026-08-03T15:57:30", "percent_change": 17.109, "prev_day_close": 88.5500030517578}, {"option": "GOOGL270115P00280000", "bid": 4.45, "bid_size": 54.0, "ask": 4.8, "ask_size": 119.0, "iv": 0.3819, "open_interest": 7556.0, "volume": 31.0, "delta": -0.0939, "gamma": 0.0018, "vega": 0.424, "theta": -0.0479, "rho": -0.1643, "theo": 4.5959, "change": -1.59, "open": 5.27, "high": 5.27, "low": 4.25, "tick": "up", "last_trade_price": 4.51, "last_trade_time": "2026-08-03T14:24:14", "percent_change": -26.0656, "prev_day_close": 6.09999990463257}, {"option": "GOOGL270115C00285000", "bid": 98.65, "bid_size": 38.0, "ask": 101.3, "ask_size": 56.0, "iv": 0.3914, "open_interest": 705.0, "volume": 4.0, "delta": 0.898, "gamma": 0.0019, "vega": 0.4546, "theta": -0.0378, "rho": 1.0924, "theo": 99.3844, "change": 16.555, "open": 100.0, "high": 101.13, "low": 100.0, "tick": "up", "last_trade_price": 101.13, "last_trade_time": "2026-08-03T12:18:17", "percent_change": 19.5743, "prev_day_close": 84.5750007629394}, {"option": "GOOGL270115P00285000", "bid": 5.0, "bid_size": 41.0, "ask": 5.4, "ask_size": 29.0, "iv": 0.3782, "open_interest": 5033.0, "volume": 19.0, "delta": -0.1047, "gamma": 0.0019, "vega": 0.4596, "theta": -0.0516, "rho": -0.183, "theo": 5.2101, "change": -1.625, "open": 5.75, "high": 5.75, "low": 4.95, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-08-03T15:49:38", "percent_change": -23.4657, "prev_day_close": 6.92499995231628}, {"option": "GOOGL270115C00290000", "bid": 94.0, "bid_size": 51.0, "ask": 97.05, "ask_size": 99.0, "iv": 0.3833, "open_interest": 2319.0, "volume": 3.0, "delta": 0.8865, "gamma": 0.002, "vega": 0.4904, "theta": -0.042, "rho": 1.092, "theo": 95.1621, "change": 16.5, "open": 93.45, "high": 96.55, "low": 93.45, "tick": "up", "last_trade_price": 96.55, "last_trade_time": "2026-08-03T15:39:15", "percent_change": 20.6121, "prev_day_close": 80.0499992370606}, {"option": "GOOGL270115P00290000", "bid": 5.65, "bid_size": 46.0, "ask": 6.65, "ask_size": 259.0, "iv": 0.381, "open_interest": 3789.0, "volume": 816.0, "delta": -0.1164, "gamma": 0.0021, "vega": 0.4957, "theta": -0.0553, "rho": -0.203, "theo": 5.8993, "change": -1.755, "open": 6.25, "high": 6.48, "low": 5.65, "tick": "no_change", "last_trade_price": 5.92, "last_trade_time": "2026-08-03T15:50:19", "percent_change": -22.8664, "prev_day_close": 7.67499995231628}, {"option": "GOOGL270115C00295000", "bid": 89.75, "bid_size": 50.0, "ask": 92.45, "ask_size": 35.0, "iv": 0.3751, "open_interest": 1289.0, "volume": 1.0, "delta": 0.8742, "gamma": 0.0022, "vega": 0.5267, "theta": -0.0464, "rho": 1.0897, "theo": 91.016, "change": 9.76, "open": 85.96, "high": 85.96, "low": 85.96, "tick": "up", "last_trade_price": 85.96, "last_trade_time": "2026-08-03T10:39:22", "percent_change": 12.8084, "prev_day_close": 76.2000007629394}, {"option": "GOOGL270115P00295000", "bid": 6.4, "bid_size": 42.0, "ask": 6.85, "ask_size": 2.0, "iv": 0.3726, "open_interest": 2896.0, "volume": 64.0, "delta": -0.1292, "gamma": 0.0023, "vega": 0.5315, "theta": -0.0592, "rho": -0.2244, "theo": 6.67, "change": -2.17, "open": 7.1, "high": 7.1, "low": 6.39, "tick": "down", "last_trade_price": 6.53, "last_trade_time": "2026-08-03T15:00:38", "percent_change": -24.9425, "prev_day_close": 8.69999980926514}, {"option": "GOOGL270115C00300000", "bid": 86.35, "bid_size": 39.0, "ask": 87.6, "ask_size": 40.0, "iv": 0.3717, "open_interest": 6674.0, "volume": 269.0, "delta": 0.8608, "gamma": 0.0024, "vega": 0.5632, "theta": -0.0508, "rho": 1.0858, "theo": 86.95, "change": 15.4, "open": 79.1, "high": 89.0, "low": 79.1, "tick": "up", "last_trade_price": 88.1, "last_trade_time": "2026-08-03T15:53:12", "percent_change": 21.1829, "prev_day_close": 72.7000007629394}, {"option": "GOOGL270115P00300000", "bid": 6.95, "bid_size": 49.0, "ask": 7.75, "ask_size": 80.0, "iv": 0.3683, "open_interest": 15139.0, "volume": 414.0, "delta": -0.1428, "gamma": 0.0024, "vega": 0.5698, "theta": -0.0631, "rho": -0.2475, "theo": 7.5165, "change": -2.2, "open": 8.0, "high": 8.2, "low": 7.15, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-08-03T15:56:13", "percent_change": -22.6804, "prev_day_close": 9.69999980926514}, {"option": "GOOGL270115C00305000", "bid": 82.45, "bid_size": 28.0, "ask": 84.15, "ask_size": 56.0, "iv": 0.3748, "open_interest": 1830.0, "volume": 21.0, "delta": 0.8467, "gamma": 0.0026, "vega": 0.6007, "theta": -0.0553, "rho": 1.0795, "theo": 82.9689, "change": 15.35, "open": 81.2, "high": 85.0, "low": 77.19, "tick": "down", "last_trade_price": 84.0, "last_trade_time": "2026-08-03T15:53:12", "percent_change": 22.3598, "prev_day_close": 68.6500015258789}, {"option": "GOOGL270115P00305000", "bid": 7.7, "bid_size": 56.0, "ask": 9.4, "ask_size": 273.0, "iv": 0.371, "open_interest": 3510.0, "volume": 104.0, "delta": -0.1573, "gamma": 0.0026, "vega": 0.607, "theta": -0.067, "rho": -0.2716, "theo": 8.4454, "change": -2.375, "open": 8.86, "high": 9.28, "low": 8.1, "tick": "no_change", "last_trade_price": 8.55, "last_trade_time": "2026-08-03T15:47:05", "percent_change": -21.7391, "prev_day_close": 10.9249997138977}, {"option": "GOOGL270115C00310000", "bid": 78.45, "bid_size": 42.0, "ask": 80.65, "ask_size": 52.0, "iv": 0.3748, "open_interest": 4477.0, "volume": 17.0, "delta": 0.8316, "gamma": 0.0027, "vega": 0.6379, "theta": -0.0597, "rho": 1.0713, "theo": 79.0785, "change": 14.135, "open": 75.23, "high": 80.0, "low": 73.76, "tick": "down", "last_trade_price": 79.66, "last_trade_time": "2026-08-03T15:52:11", "percent_change": 21.5719, "prev_day_close": 65.5249977111816}, {"option": "GOOGL270115P00310000", "bid": 9.05, "bid_size": 54.0, "ask": 9.9, "ask_size": 52.0, "iv": 0.3673, "open_interest": 6578.0, "volume": 34.0, "delta": -0.1729, "gamma": 0.0028, "vega": 0.6438, "theta": -0.0709, "rho": -0.2976, "theo": 9.4802, "change": -2.625, "open": 9.8, "high": 10.2, "low": 9.04, "tick": "up", "last_trade_price": 9.55, "last_trade_time": "2026-08-03T15:49:53", "percent_change": -21.5606, "prev_day_close": 12.1749997138977}, {"option": "GOOGL270115C00315000", "bid": 74.65, "bid_size": 34.0, "ask": 77.1, "ask_size": 54.0, "iv": 0.3745, "open_interest": 2003.0, "volume": 15.0, "delta": 0.8156, "gamma": 0.0029, "vega": 0.6743, "theta": -0.064, "rho": 1.0616, "theo": 75.2817, "change": 14.37, "open": 69.16, "high": 76.32, "low": 69.16, "tick": "up", "last_trade_price": 76.02, "last_trade_time": "2026-08-03T15:34:44", "percent_change": 23.309, "prev_day_close": 61.6499996185303}, {"option": "GOOGL270115P00315000", "bid": 10.05, "bid_size": 45.0, "ask": 11.15, "ask_size": 56.0, "iv": 0.3658, "open_interest": 4305.0, "volume": 62.0, "delta": -0.1891, "gamma": 0.003, "vega": 0.6816, "theta": -0.0748, "rho": -0.3242, "theo": 10.5922, "change": -3.1, "open": 11.83, "high": 11.83, "low": 10.2, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-08-03T15:43:30", "percent_change": -22.7941, "prev_day_close": 13.6000003814697}, {"option": "GOOGL270115C00320000", "bid": 70.75, "bid_size": 57.0, "ask": 72.5, "ask_size": 57.0, "iv": 0.3647, "open_interest": 3746.0, "volume": 61.0, "delta": 0.7988, "gamma": 0.0031, "vega": 0.7108, "theta": -0.0683, "rho": 1.0494, "theo": 71.5827, "change": 12.775, "open": 67.0, "high": 73.7, "low": 67.0, "tick": "down", "last_trade_price": 71.5, "last_trade_time": "2026-08-03T15:57:53", "percent_change": 21.7539, "prev_day_close": 58.7250003814697}, {"option": "GOOGL270115P00320000", "bid": 11.3, "bid_size": 65.0, "ask": 12.05, "ask_size": 9.0, "iv": 0.3621, "open_interest": 6537.0, "volume": 44.0, "delta": -0.2064, "gamma": 0.0032, "vega": 0.7176, "theta": -0.0786, "rho": -0.3517, "theo": 11.8195, "change": -3.395, "open": 11.7, "high": 13.5, "low": 11.3, "tick": "up", "last_trade_price": 11.73, "last_trade_time": "2026-08-03T14:30:42", "percent_change": -22.4463, "prev_day_close": 15.125}, {"option": "GOOGL270115C00325000", "bid": 67.3, "bid_size": 45.0, "ask": 69.6, "ask_size": 99.0, "iv": 0.3689, "open_interest": 1706.0, "volume": 58.0, "delta": 0.7812, "gamma": 0.0032, "vega": 0.7459, "theta": -0.0724, "rho": 1.0355, "theo": 67.9864, "change": 13.27, "open": 61.0, "high": 70.05, "low": 59.9, "tick": "up", "last_trade_price": 68.22, "last_trade_time": "2026-08-03T15:48:07", "percent_change": 24.1492, "prev_day_close": 54.9500007629394}, {"option": "GOOGL270115P00325000", "bid": 12.75, "bid_size": 48.0, "ask": 13.45, "ask_size": 41.0, "iv": 0.3618, "open_interest": 3643.0, "volume": 63.0, "delta": -0.2247, "gamma": 0.0033, "vega": 0.7525, "theta": -0.0823, "rho": -0.3819, "theo": 13.1592, "change": -3.835, "open": 13.91, "high": 14.12, "low": 12.6, "tick": "down", "last_trade_price": 12.89, "last_trade_time": "2026-08-03T14:53:04", "percent_change": -22.9297, "prev_day_close": 16.7250003814697}, {"option": "GOOGL270115C00330000", "bid": 63.25, "bid_size": 61.0, "ask": 66.35, "ask_size": 61.0, "iv": 0.3652, "open_interest": 2825.0, "volume": 121.0, "delta": 0.7629, "gamma": 0.0034, "vega": 0.7794, "theta": -0.0764, "rho": 1.0203, "theo": 64.4945, "change": 12.43, "open": 58.79, "high": 66.81, "low": 58.79, "tick": "down", "last_trade_price": 64.83, "last_trade_time": "2026-08-03T15:49:14", "percent_change": 23.7214, "prev_day_close": 52.3999996185303}, {"option": "GOOGL270115P00330000", "bid": 13.9, "bid_size": 49.0, "ask": 15.0, "ask_size": 39.0, "iv": 0.3594, "open_interest": 12381.0, "volume": 813.0, "delta": -0.2437, "gamma": 0.0035, "vega": 0.7874, "theta": -0.0858, "rho": -0.4111, "theo": 14.6, "change": -4.1, "open": 15.36, "high": 15.69, "low": 14.0, "tick": "up", "last_trade_price": 14.45, "last_trade_time": "2026-08-03T15:43:42", "percent_change": -22.1024, "prev_day_close": 18.5499992370605}, {"option": "GOOGL270115C00335000", "bid": 60.1, "bid_size": 74.0, "ask": 62.4, "ask_size": 66.0, "iv": 0.3618, "open_interest": 1266.0, "volume": 38.0, "delta": 0.7439, "gamma": 0.0036, "vega": 0.8119, "theta": -0.0801, "rho": 1.0028, "theo": 61.1102, "change": 13.4, "open": 55.2, "high": 62.5, "low": 55.2, "tick": "up", "last_trade_price": 61.95, "last_trade_time": "2026-08-03T15:17:00", "percent_change": 27.6004, "prev_day_close": 48.5499992370606}, {"option": "GOOGL270115P00335000", "bid": 15.15, "bid_size": 66.0, "ask": 17.1, "ask_size": 59.0, "iv": 0.3599, "open_interest": 2459.0, "volume": 59.0, "delta": -0.2631, "gamma": 0.0037, "vega": 0.8187, "theta": -0.0891, "rho": -0.4412, "theo": 16.1346, "change": -4.275, "open": 16.6, "high": 17.28, "low": 15.55, "tick": "up", "last_trade_price": 16.15, "last_trade_time": "2026-08-03T15:50:41", "percent_change": -20.9302, "prev_day_close": 20.4250001907349}, {"option": "GOOGL270115C00340000", "bid": 57.05, "bid_size": 57.0, "ask": 59.0, "ask_size": 57.0, "iv": 0.3557, "open_interest": 3015.0, "volume": 70.0, "delta": 0.7243, "gamma": 0.0037, "vega": 0.8422, "theta": -0.0836, "rho": 0.9838, "theo": 57.8372, "change": 12.05, "open": 52.3, "high": 60.0, "low": 52.3, "tick": "down", "last_trade_price": 57.75, "last_trade_time": "2026-08-03T15:59:53", "percent_change": 26.3676, "prev_day_close": 45.7000007629394}, {"option": "GOOGL270115P00340000", "bid": 17.2, "bid_size": 49.0, "ask": 18.6, "ask_size": 59.0, "iv": 0.3601, "open_interest": 3043.0, "volume": 72.0, "delta": -0.2834, "gamma": 0.0038, "vega": 0.8483, "theta": -0.0922, "rho": -0.4735, "theo": 17.7941, "change": -4.625, "open": 18.35, "high": 19.1, "low": 17.03, "tick": "no_change", "last_trade_price": 17.5, "last_trade_time": "2026-08-03T13:55:35", "percent_change": -20.904, "prev_day_close": 22.125}, {"option": "GOOGL270115C00345000", "bid": 53.85, "bid_size": 66.0, "ask": 55.6, "ask_size": 46.0, "iv": 0.3584, "open_interest": 1355.0, "volume": 88.0, "delta": 0.7042, "gamma": 0.0038, "vega": 0.8702, "theta": -0.087, "rho": 0.9638, "theo": 54.6758, "change": 12.875, "open": 48.01, "high": 56.3, "low": 48.01, "tick": "up", "last_trade_price": 55.7, "last_trade_time": "2026-08-03T15:11:15", "percent_change": 30.0642, "prev_day_close": 42.8250007629394}, {"option": "GOOGL270115P00345000", "bid": 18.75, "bid_size": 48.0, "ask": 20.25, "ask_size": 51.0, "iv": 0.357, "open_interest": 1741.0, "volume": 52.0, "delta": -0.3043, "gamma": 0.004, "vega": 0.8767, "theta": -0.0952, "rho": -0.5037, "theo": 19.5721, "change": -5.225, "open": 20.15, "high": 21.2, "low": 18.99, "tick": "down", "last_trade_price": 19.3, "last_trade_time": "2026-08-03T14:00:25", "percent_change": -21.3048, "prev_day_close": 24.5250005722046}, {"option": "GOOGL270115C00350000", "bid": 51.5, "bid_size": 16.0, "ask": 52.45, "ask_size": 35.0, "iv": 0.3512, "open_interest": 17745.0, "volume": 576.0, "delta": 0.6835, "gamma": 0.004, "vega": 0.8962, "theta": -0.09, "rho": 0.9418, "theo": 51.6277, "change": 11.07, "open": 44.78, "high": 54.35, "low": 44.55, "tick": "up", "last_trade_price": 51.57, "last_trade_time": "2026-08-03T15:59:58", "percent_change": 27.3333, "prev_day_close": 40.5}, {"option": "GOOGL270115P00350000", "bid": 21.0, "bid_size": 46.0, "ask": 21.7, "ask_size": 19.0, "iv": 0.3554, "open_interest": 4998.0, "volume": 104.0, "delta": -0.3258, "gamma": 0.0041, "vega": 0.9018, "theta": -0.0978, "rho": -0.5353, "theo": 21.4739, "change": -5.135, "open": 24.0, "high": 24.0, "low": 20.65, "tick": "up", "last_trade_price": 21.39, "last_trade_time": "2026-08-03T15:56:23", "percent_change": -19.3591, "prev_day_close": 26.5250005722046}, {"option": "GOOGL270115C00355000", "bid": 48.35, "bid_size": 34.0, "ask": 49.8, "ask_size": 58.0, "iv": 0.3595, "open_interest": 1482.0, "volume": 48.0, "delta": 0.6624, "gamma": 0.0041, "vega": 0.9195, "theta": -0.0927, "rho": 0.9186, "theo": 48.6957, "change": 11.09, "open": 42.0, "high": 50.39, "low": 42.0, "tick": "down", "last_trade_price": 48.84, "last_trade_time": "2026-08-03T15:47:47", "percent_change": 29.3775, "prev_day_close": 37.75}, {"option": "GOOGL270115P00355000", "bid": 22.7, "bid_size": 72.0, "ask": 23.8, "ask_size": 31.0, "iv": 0.3533, "open_interest": 2636.0, "volume": 82.0, "delta": -0.3477, "gamma": 0.0042, "vega": 0.9237, "theta": -0.1002, "rho": -0.5682, "theo": 23.4874, "change": -6.075, "open": 25.43, "high": 25.43, "low": 22.84, "tick": "down", "last_trade_price": 22.85, "last_trade_time": "2026-08-03T13:50:22", "percent_change": -21.0026, "prev_day_close": 28.9250001907349}, {"option": "GOOGL270115C00360000", "bid": 45.45, "bid_size": 35.0, "ask": 46.9, "ask_size": 78.0, "iv": 0.3577, "open_interest": 14204.0, "volume": 194.0, "delta": 0.641, "gamma": 0.0042, "vega": 0.94, "theta": -0.0951, "rho": 0.895, "theo": 45.8786, "change": 10.675, "open": 38.6, "high": 47.65, "low": 38.6, "tick": "down", "last_trade_price": 45.7, "last_trade_time": "2026-08-03T15:57:39", "percent_change": 30.4782, "prev_day_close": 35.0249996185303}, {"option": "GOOGL270115P00360000", "bid": 24.75, "bid_size": 59.0, "ask": 25.9, "ask_size": 20.0, "iv": 0.3519, "open_interest": 3258.0, "volume": 83.0, "delta": -0.3701, "gamma": 0.0044, "vega": 0.9435, "theta": -0.1023, "rho": -0.5972, "theo": 25.6234, "change": -6.39, "open": 26.3, "high": 26.5, "low": 24.7, "tick": "down", "last_trade_price": 25.26, "last_trade_time": "2026-08-03T15:23:44", "percent_change": -20.1896, "prev_day_close": 31.6499996185303}, {"option": "GOOGL270115C00365000", "bid": 42.6, "bid_size": 61.0, "ask": 43.75, "ask_size": 57.0, "iv": 0.3542, "open_interest": 2109.0, "volume": 184.0, "delta": 0.6194, "gamma": 0.0043, "vega": 0.9578, "theta": -0.0972, "rho": 0.8698, "theo": 43.1766, "change": 10.445, "open": 37.9, "high": 44.7, "low": 37.9, "tick": "down", "last_trade_price": 43.17, "last_trade_time": "2026-08-03T15:57:16", "percent_change": 31.9175, "prev_day_close": 32.7250003814697}, {"option": "GOOGL270115P00365000", "bid": 27.05, "bid_size": 73.0, "ask": 28.4, "ask_size": 31.0, "iv": 0.3526, "open_interest": 1030.0, "volume": 83.0, "delta": -0.3928, "gamma": 0.0045, "vega": 0.9601, "theta": -0.104, "rho": -0.6278, "theo": 27.8866, "change": -6.605, "open": 28.55, "high": 29.45, "low": 27.0, "tick": "down", "last_trade_price": 27.37, "last_trade_time": "2026-08-03T15:38:59", "percent_change": -19.4408, "prev_day_close": 33.9750003814697}, {"option": "GOOGL270115C00370000", "bid": 40.0, "bid_size": 99.0, "ask": 40.9, "ask_size": 84.0, "iv": 0.3521, "open_interest": 6713.0, "volume": 669.0, "delta": 0.5976, "gamma": 0.0044, "vega": 0.9726, "theta": -0.099, "rho": 0.8436, "theo": 40.5913, "change": 10.225, "open": 34.8, "high": 42.15, "low": 34.7, "tick": "up", "last_trade_price": 41.0, "last_trade_time": "2026-08-03T15:58:51", "percent_change": 33.225, "prev_day_close": 30.7749996185303}, {"option": "GOOGL270115P00370000", "bid": 29.55, "bid_size": 55.0, "ask": 30.55, "ask_size": 39.0, "iv": 0.3513, "open_interest": 2852.0, "volume": 238.0, "delta": -0.4156, "gamma": 0.0046, "vega": 0.9731, "theta": -0.1055, "rho": -0.6597, "theo": 30.2633, "change": -7.125, "open": 31.75, "high": 31.94, "low": 29.2, "tick": "no_change", "last_trade_price": 29.9, "last_trade_time": "2026-08-03T15:38:59", "percent_change": -19.2438, "prev_day_close": 37.0250015258789}, {"option": "GOOGL270115C00375000", "bid": 37.65, "bid_size": 108.0, "ask": 39.15, "ask_size": 44.0, "iv": 0.3557, "open_interest": 4942.0, "volume": 680.0, "delta": 0.5757, "gamma": 0.0044, "vega": 0.9844, "theta": -0.1004, "rho": 0.8174, "theo": 38.1204, "change": 9.1, "open": 35.95, "high": 40.0, "low": 34.4, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-08-03T15:57:26", "percent_change": 31.4879, "prev_day_close": 28.8999996185303}, {"option": "GOOGL270115P00375000", "bid": 31.7, "bid_size": 76.0, "ask": 33.6, "ask_size": 71.0, "iv": 0.3517, "open_interest": 1146.0, "volume": 86.0, "delta": -0.4387, "gamma": 0.0046, "vega": 0.9829, "theta": -0.1066, "rho": -0.6872, "theo": 32.7611, "change": -7.265, "open": 33.55, "high": 33.55, "low": 31.75, "tick": "no_change", "last_trade_price": 32.56, "last_trade_time": "2026-08-03T15:45:18", "percent_change": -18.2423, "prev_day_close": 39.8250007629394}, {"option": "GOOGL270115C00380000", "bid": 35.3, "bid_size": 102.0, "ask": 36.75, "ask_size": 33.0, "iv": 0.3549, "open_interest": 10651.0, "volume": 231.0, "delta": 0.5538, "gamma": 0.0045, "vega": 0.9932, "theta": -0.1015, "rho": 0.7903, "theo": 35.7625, "change": 9.75, "open": 27.3, "high": 37.2, "low": 27.3, "tick": "down", "last_trade_price": 36.35, "last_trade_time": "2026-08-03T15:22:18", "percent_change": 36.6541, "prev_day_close": 26.6000003814697}, {"option": "GOOGL270115P00380000", "bid": 34.6, "bid_size": 51.0, "ask": 36.3, "ask_size": 52.0, "iv": 0.3529, "open_interest": 3636.0, "volume": 68.0, "delta": -0.4619, "gamma": 0.0047, "vega": 0.9895, "theta": -0.1074, "rho": -0.7134, "theo": 35.3859, "change": -8.425, "open": 36.7, "high": 37.54, "low": 34.35, "tick": "down", "last_trade_price": 34.35, "last_trade_time": "2026-08-03T12:28:01", "percent_change": -19.6961, "prev_day_close": 42.7749996185303}, {"option": "GOOGL270115C00385000", "bid": 33.05, "bid_size": 40.0, "ask": 34.45, "ask_size": 75.0, "iv": 0.354, "open_interest": 1261.0, "volume": 91.0, "delta": 0.5319, "gamma": 0.0045, "vega": 0.9989, "theta": -0.1022, "rho": 0.7623, "theo": 33.518, "change": 9.48, "open": 28.68, "high": 35.2, "low": 28.68, "tick": "down", "last_trade_price": 34.08, "last_trade_time": "2026-08-03T15:24:20", "percent_change": 38.5366, "prev_day_close": 24.6000003814697}, {"option": "GOOGL270115P00385000", "bid": 36.7, "bid_size": 58.0, "ask": 38.55, "ask_size": 32.0, "iv": 0.3467, "open_interest": 875.0, "volume": 29.0, "delta": -0.485, "gamma": 0.0048, "vega": 0.9926, "theta": -0.1079, "rho": -0.7399, "theo": 38.124, "change": -8.05, "open": 39.28, "high": 40.29, "low": 37.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-08-03T14:28:17", "percent_change": -17.481, "prev_day_close": 46.0499992370606}, {"option": "GOOGL270115C00390000", "bid": 30.8, "bid_size": 53.0, "ask": 31.8, "ask_size": 44.0, "iv": 0.3504, "open_interest": 2706.0, "volume": 8400.0, "delta": 0.5102, "gamma": 0.0045, "vega": 1.0018, "theta": -0.1027, "rho": 0.7348, "theo": 31.3842, "change": 8.445, "open": 26.14, "high": 32.65, "low": 26.0, "tick": "up", "last_trade_price": 31.72, "last_trade_time": "2026-08-03T15:53:49", "percent_change": 36.2836, "prev_day_close": 23.2749996185303}, {"option": "GOOGL270115P00390000", "bid": 40.15, "bid_size": 47.0, "ask": 41.85, "ask_size": 61.0, "iv": 0.3515, "open_interest": 1059.0, "volume": 9.0, "delta": -0.5082, "gamma": 0.0048, "vega": 0.9922, "theta": -0.1081, "rho": -0.7649, "theo": 40.9757, "change": -8.635, "open": 41.38, "high": 41.38, "low": 40.54, "tick": "down", "last_trade_price": 40.54, "last_trade_time": "2026-08-03T14:51:26", "percent_change": -17.5597, "prev_day_close": 49.1749992370606}, {"option": "GOOGL270115C00395000", "bid": 28.85, "bid_size": 31.0, "ask": 30.25, "ask_size": 53.0, "iv": 0.3527, "open_interest": 1972.0, "volume": 111.0, "delta": 0.4887, "gamma": 0.0045, "vega": 1.0017, "theta": -0.1028, "rho": 0.707, "theo": 29.3578, "change": 8.71, "open": 26.5, "high": 30.75, "low": 26.5, "tick": "down", "last_trade_price": 29.86, "last_trade_time": "2026-08-03T15:19:35", "percent_change": 41.182, "prev_day_close": 21.1500005722046}, {"option": "GOOGL270115P00395000", "bid": 42.65, "bid_size": 52.0, "ask": 44.25, "ask_size": 23.0, "iv": 0.3457, "open_interest": 541.0, "volume": 324.0, "delta": -0.5311, "gamma": 0.0048, "vega": 0.9872, "theta": -0.108, "rho": -0.7891, "theo": 43.9517, "change": -9.25, "open": 44.82, "high": 44.82, "low": 43.3, "tick": "up", "last_trade_price": 43.35, "last_trade_time": "2026-08-03T12:24:20", "percent_change": -17.5856, "prev_day_close": 52.6000003814697}, {"option": "GOOGL270115C00400000", "bid": 27.05, "bid_size": 49.0, "ask": 27.75, "ask_size": 52.0, "iv": 0.35, "open_interest": 14086.0, "volume": 2235.0, "delta": 0.4674, "gamma": 0.0045, "vega": 0.9987, "theta": -0.1026, "rho": 0.6785, "theo": 27.4381, "change": 7.3, "open": 21.35, "high": 29.0, "low": 21.2, "tick": "up", "last_trade_price": 27.15, "last_trade_time": "2026-08-03T15:59:33", "percent_change": 36.7758, "prev_day_close": 19.8500003814697}, {"option": "GOOGL270115P00400000", "bid": 46.3, "bid_size": 27.0, "ask": 47.9, "ask_size": 13.0, "iv": 0.351, "open_interest": 1275.0, "volume": 39.0, "delta": -0.5539, "gamma": 0.0048, "vega": 0.982, "theta": -0.1075, "rho": -0.8042, "theo": 47.038, "change": -9.76, "open": 48.06, "high": 48.06, "low": 46.04, "tick": "down", "last_trade_price": 46.04, "last_trade_time": "2026-08-03T11:45:07", "percent_change": -17.491, "prev_day_close": 55.8000011444092}, {"option": "GOOGL270115C00405000", "bid": 25.25, "bid_size": 38.0, "ask": 25.95, "ask_size": 39.0, "iv": 0.3498, "open_interest": 1011.0, "volume": 91.0, "delta": 0.4465, "gamma": 0.0045, "vega": 0.9931, "theta": -0.1021, "rho": 0.6507, "theo": 25.6226, "change": 7.54, "open": 22.15, "high": 27.0, "low": 22.15, "tick": "down", "last_trade_price": 25.69, "last_trade_time": "2026-08-03T15:45:20", "percent_change": 41.5427, "prev_day_close": 18.1500005722046}, {"option": "GOOGL270115P00405000", "bid": 49.4, "bid_size": 20.0, "ask": 50.7, "ask_size": 25.0, "iv": 0.3482, "open_interest": 335.0, "volume": 1.0, "delta": -0.5764, "gamma": 0.0048, "vega": 0.9722, "theta": -0.1068, "rho": -0.825, "theo": 50.2289, "change": -9.55, "open": 50.45, "high": 50.45, "low": 50.45, "tick": "down", "last_trade_price": 50.45, "last_trade_time": "2026-08-03T11:30:11", "percent_change": -15.9167, "prev_day_close": 60.0}, {"option": "GOOGL270115C00410000", "bid": 23.55, "bid_size": 56.0, "ask": 24.7, "ask_size": 55.0, "iv": 0.3522, "open_interest": 13475.0, "volume": 8293.0, "delta": 0.4259, "gamma": 0.0044, "vega": 0.9851, "theta": -0.1013, "rho": 0.6234, "theo": 23.9067, "change": 7.2, "open": 19.4, "high": 25.85, "low": 19.4, "tick": "down", "last_trade_price": 24.2, "last_trade_time": "2026-08-03T15:19:09", "percent_change": 42.3529, "prev_day_close": 17.0}, {"option": "GOOGL270115P00410000", "bid": 52.4, "bid_size": 41.0, "ask": 54.0, "ask_size": 10.0, "iv": 0.3463, "open_interest": 536.0, "volume": 5.0, "delta": -0.5987, "gamma": 0.0048, "vega": 0.9572, "theta": -0.1057, "rho": -0.839, "theo": 53.5343, "change": -9.75, "open": 54.0, "high": 54.0, "low": 54.0, "tick": "no_change", "last_trade_price": 54.0, "last_trade_time": "2026-08-03T11:25:50", "percent_change": -15.2941, "prev_day_close": 63.75}, {"option": "GOOGL270115C00415000", "bid": 21.9, "bid_size": 12.0, "ask": 23.15, "ask_size": 19.0, "iv": 0.352, "open_interest": 913.0, "volume": 202.0, "delta": 0.4058, "gamma": 0.0044, "vega": 0.9744, "theta": -0.1003, "rho": 0.5957, "theo": 22.2879, "change": 6.875, "open": 20.4, "high": 23.64, "low": 19.95, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-08-03T15:30:10", "percent_change": 44.0, "prev_day_close": 15.6249995231628}, {"option": "GOOGL270115P00415000", "bid": 55.4, "bid_size": 13.0, "ask": 57.95, "ask_size": 13.0, "iv": 0.3466, "open_interest": 76.0, "volume": 0.0, "delta": -0.6205, "gamma": 0.0048, "vega": 0.9415, "theta": -0.1044, "rho": -0.8503, "theo": 56.9487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.8, "last_trade_time": "2026-07-23T12:33:09", "percent_change": 0.0, "prev_day_close": 67.8250007629394}, {"option": "GOOGL270115C00420000", "bid": 20.2, "bid_size": 65.0, "ask": 21.5, "ask_size": 78.0, "iv": 0.3502, "open_interest": 3485.0, "volume": 403.0, "delta": 0.3862, "gamma": 0.0044, "vega": 0.9615, "theta": -0.099, "rho": 0.5685, "theo": 20.7643, "change": 6.775, "open": 16.95, "high": 22.02, "low": 16.95, "tick": "down", "last_trade_price": 21.25, "last_trade_time": "2026-08-03T15:53:14", "percent_change": 46.8048, "prev_day_close": 14.4749999046326}, {"option": "GOOGL270115P00420000", "bid": 59.25, "bid_size": 29.0, "ask": 61.25, "ask_size": 13.0, "iv": 0.3471, "open_interest": 218.0, "volume": 1.0, "delta": -0.6419, "gamma": 0.0048, "vega": 0.9254, "theta": -0.1029, "rho": -0.8669, "theo": 60.4564, "change": -11.7, "open": 60.0, "high": 60.0, "low": 60.0, "tick": "down", "last_trade_price": 60.0, "last_trade_time": "2026-08-03T09:55:18", "percent_change": -16.318, "prev_day_close": 71.7000007629394}, {"option": "GOOGL270115C00425000", "bid": 18.75, "bid_size": 34.0, "ask": 20.2, "ask_size": 31.0, "iv": 0.3507, "open_interest": 1728.0, "volume": 96.0, "delta": 0.3671, "gamma": 0.0043, "vega": 0.9468, "theta": -0.0975, "rho": 0.5423, "theo": 19.3313, "change": 6.4, "open": 15.65, "high": 20.14, "low": 15.65, "tick": "down", "last_trade_price": 19.7, "last_trade_time": "2026-08-03T15:22:50", "percent_change": 48.1203, "prev_day_close": 13.2999997138977}, {"option": "GOOGL270115P00425000", "bid": 63.6, "bid_size": 10.0, "ask": 64.8, "ask_size": 10.0, "iv": 0.3507, "open_interest": 75.0, "volume": 0.0, "delta": -0.6628, "gamma": 0.0047, "vega": 0.9014, "theta": -0.1011, "rho": -0.8661, "theo": 64.0643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.8, "last_trade_time": "2026-07-31T10:41:08", "percent_change": 0.0, "prev_day_close": 75.5250015258789}, {"option": "GOOGL270115C00430000", "bid": 17.65, "bid_size": 41.0, "ask": 18.85, "ask_size": 51.0, "iv": 0.3519, "open_interest": 3895.0, "volume": 559.0, "delta": 0.3485, "gamma": 0.0042, "vega": 0.9302, "theta": -0.0958, "rho": 0.5165, "theo": 17.9846, "change": 6.3, "open": 14.5, "high": 19.1, "low": 14.48, "tick": "up", "last_trade_price": 18.6, "last_trade_time": "2026-08-03T15:51:40", "percent_change": 51.2195, "prev_day_close": 12.2999997138977}, {"option": "GOOGL270115P00430000", "bid": 66.25, "bid_size": 20.0, "ask": 68.6, "ask_size": 9.0, "iv": 0.345, "open_interest": 96.0, "volume": 20.0, "delta": -0.6833, "gamma": 0.0046, "vega": 0.8755, "theta": -0.0992, "rho": -0.8706, "theo": 67.7747, "change": -9.54, "open": 67.76, "high": 69.76, "low": 67.76, "tick": "no_change", "last_trade_price": 69.61, "last_trade_time": "2026-08-03T10:08:58", "percent_change": -12.0531, "prev_day_close": 79.1500015258789}, {"option": "GOOGL270115C00435000", "bid": 16.35, "bid_size": 37.0, "ask": 17.6, "ask_size": 52.0, "iv": 0.3518, "open_interest": 1800.0, "volume": 170.0, "delta": 0.3305, "gamma": 0.0041, "vega": 0.9116, "theta": -0.0939, "rho": 0.4908, "theo": 16.722, "change": 5.9, "open": 13.35, "high": 17.79, "low": 13.35, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-08-03T15:08:51", "percent_change": 51.7544, "prev_day_close": 11.4000000953674}, {"option": "GOOGL270115P00435000", "bid": 70.0, "bid_size": 26.0, "ask": 72.95, "ask_size": 22.0, "iv": 0.3478, "open_interest": 51.0, "volume": 0.0, "delta": -0.7032, "gamma": 0.0046, "vega": 0.8528, "theta": -0.097, "rho": -0.8703, "theo": 71.5731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.45, "last_trade_time": "2026-07-30T10:48:03", "percent_change": 0.0, "prev_day_close": 83.4249992370606}, {"option": "GOOGL270115C00440000", "bid": 15.25, "bid_size": 53.0, "ask": 15.75, "ask_size": 41.0, "iv": 0.3485, "open_interest": 3317.0, "volume": 5357.0, "delta": 0.3132, "gamma": 0.004, "vega": 0.8916, "theta": -0.0919, "rho": 0.4661, "theo": 15.54, "change": 5.205, "open": 12.35, "high": 16.53, "low": 12.3, "tick": "up", "last_trade_price": 15.73, "last_trade_time": "2026-08-03T15:56:25", "percent_change": 49.4537, "prev_day_close": 10.5250000953674}, {"option": "GOOGL270115P00440000", "bid": 73.95, "bid_size": 8.0, "ask": 76.55, "ask_size": 6.0, "iv": 0.3465, "open_interest": 56.0, "volume": 1.0, "delta": -0.7226, "gamma": 0.0045, "vega": 0.8265, "theta": -0.0947, "rho": -0.8699, "theo": 75.4538, "change": -12.625, "open": 75.3, "high": 75.3, "low": 75.3, "tick": "down", "last_trade_price": 75.3, "last_trade_time": "2026-08-03T14:30:40", "percent_change": -14.3588, "prev_day_close": 87.9249992370606}, {"option": "GOOGL270115C00445000", "bid": 14.15, "bid_size": 13.0, "ask": 15.3, "ask_size": 72.0, "iv": 0.3523, "open_interest": 596.0, "volume": 52.0, "delta": 0.2964, "gamma": 0.0039, "vega": 0.8708, "theta": -0.0897, "rho": 0.4426, "theo": 14.4336, "change": 4.975, "open": 11.45, "high": 15.15, "low": 11.35, "tick": "no_change", "last_trade_price": 14.5, "last_trade_time": "2026-08-03T13:57:40", "percent_change": 52.231, "prev_day_close": 9.52500009536743}, {"option": "GOOGL270115P00445000", "bid": 78.4, "bid_size": 20.0, "ask": 80.55, "ask_size": 20.0, "iv": 0.3496, "open_interest": 9.0, "volume": 0.0, "delta": -0.7415, "gamma": 0.0044, "vega": 0.7919, "theta": -0.0922, "rho": -0.8567, "theo": 79.4257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.7, "last_trade_time": "2026-06-29T10:49:36", "percent_change": 0.0, "prev_day_close": 92.2000007629394}, {"option": "GOOGL270115C00450000", "bid": 13.2, "bid_size": 31.0, "ask": 13.7, "ask_size": 46.0, "iv": 0.3496, "open_interest": 14143.0, "volume": 1034.0, "delta": 0.2803, "gamma": 0.0038, "vega": 0.8485, "theta": -0.0874, "rho": 0.4194, "theo": 13.3994, "change": 4.65, "open": 10.0, "high": 14.25, "low": 10.0, "tick": "no_change", "last_trade_price": 13.6, "last_trade_time": "2026-08-03T15:55:17", "percent_change": 51.9553, "prev_day_close": 8.94999980926514}, {"option": "GOOGL270115P00450000", "bid": 82.0, "bid_size": 8.0, "ask": 84.1, "ask_size": 4.0, "iv": 0.3432, "open_interest": 50.0, "volume": 0.0, "delta": -0.7597, "gamma": 0.0043, "vega": 0.7604, "theta": -0.0897, "rho": -0.8525, "theo": 83.4823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.4, "last_trade_time": "2026-07-31T09:37:58", "percent_change": 0.0, "prev_day_close": 96.1499977111816}, {"option": "GOOGL270115C00455000", "bid": 12.2, "bid_size": 14.0, "ask": 13.05, "ask_size": 52.0, "iv": 0.3514, "open_interest": 1107.0, "volume": 629.0, "delta": 0.2648, "gamma": 0.0037, "vega": 0.8249, "theta": -0.085, "rho": 0.3968, "theo": 12.4347, "change": 4.3, "open": 10.65, "high": 13.05, "low": 10.65, "tick": "no_change", "last_trade_price": 12.4, "last_trade_time": "2026-08-03T14:32:00", "percent_change": 53.0864, "prev_day_close": 8.09999990463257}, {"option": "GOOGL270115P00455000", "bid": 85.9, "bid_size": 6.0, "ask": 89.4, "ask_size": 6.0, "iv": 0.3497, "open_interest": 12.0, "volume": 0.0, "delta": -0.7773, "gamma": 0.0042, "vega": 0.7298, "theta": -0.0871, "rho": -0.8463, "theo": 87.6103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 104.55, "last_trade_time": "2026-07-13T10:16:45", "percent_change": 0.0, "prev_day_close": 101.0}, {"option": "GOOGL270115C00460000", "bid": 11.35, "bid_size": 31.0, "ask": 12.3, "ask_size": 62.0, "iv": 0.3529, "open_interest": 987.0, "volume": 21.0, "delta": 0.25, "gamma": 0.0036, "vega": 0.801, "theta": -0.0826, "rho": 0.3754, "theo": 11.5358, "change": 4.49, "open": 9.68, "high": 12.05, "low": 9.68, "tick": "up", "last_trade_price": 11.84, "last_trade_time": "2026-08-03T15:12:29", "percent_change": 61.0884, "prev_day_close": 7.34999990463257}, {"option": "GOOGL270115P00460000", "bid": 90.05, "bid_size": 6.0, "ask": 92.6, "ask_size": 6.0, "iv": 0.3421, "open_interest": 0.0, "volume": 0.0, "delta": -0.7944, "gamma": 0.0042, "vega": 0.6958, "theta": -0.0845, "rho": -0.8298, "theo": 91.8084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.0, "last_trade_time": "2026-07-21T15:57:51", "percent_change": 0.0, "prev_day_close": 105.449996948242}, {"option": "GOOGL270115C00465000", "bid": 10.35, "bid_size": 33.0, "ask": 11.55, "ask_size": 63.0, "iv": 0.3527, "open_interest": 321.0, "volume": 24.0, "delta": 0.2358, "gamma": 0.0035, "vega": 0.7769, "theta": -0.0801, "rho": 0.355, "theo": 10.698, "change": 4.225, "open": 9.68, "high": 11.1, "low": 9.13, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-08-03T14:43:59", "percent_change": 61.4545, "prev_day_close": 6.875}, {"option": "GOOGL270115P00465000", "bid": 94.6, "bid_size": 6.0, "ask": 96.85, "ask_size": 6.0, "iv": 0.3438, "open_interest": 0.0, "volume": 0.0, "delta": -0.8108, "gamma": 0.0041, "vega": 0.6555, "theta": -0.0817, "rho": -0.7976, "theo": 96.0841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.2, "last_trade_time": "2026-07-16T12:09:09", "percent_change": 0.0, "prev_day_close": 109.900001525879}, {"option": "GOOGL270115C00470000", "bid": 9.75, "bid_size": 6.0, "ask": 10.75, "ask_size": 61.0, "iv": 0.3541, "open_interest": 795.0, "volume": 76.0, "delta": 0.2223, "gamma": 0.0034, "vega": 0.752, "theta": -0.0775, "rho": 0.3351, "theo": 9.9183, "change": 3.945, "open": 9.54, "high": 10.27, "low": 9.0, "tick": "up", "last_trade_price": 10.27, "last_trade_time": "2026-08-03T15:10:30", "percent_change": 62.3715, "prev_day_close": 6.32500004768372}, {"option": "GOOGL270115P00470000", "bid": 98.55, "bid_size": 6.0, "ask": 101.4, "ask_size": 6.0, "iv": 0.3421, "open_interest": 0.0, "volume": 0.0, "delta": -0.8266, "gamma": 0.004, "vega": 0.6198, "theta": -0.079, "rho": -0.782, "theo": 100.4281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.95, "last_trade_time": "2026-07-23T14:52:35", "percent_change": 0.0, "prev_day_close": 114.25}, {"option": "GOOGL270115C00475000", "bid": 9.0, "bid_size": 5.0, "ask": 9.65, "ask_size": 51.0, "iv": 0.3517, "open_interest": 2490.0, "volume": 33.0, "delta": 0.2094, "gamma": 0.0033, "vega": 0.7264, "theta": -0.0749, "rho": 0.3159, "theo": 9.1941, "change": 3.725, "open": 6.15, "high": 9.64, "low": 6.15, "tick": "down", "last_trade_price": 9.45, "last_trade_time": "2026-08-03T14:46:29", "percent_change": 65.0655, "prev_day_close": 5.72500014305115}, {"option": "GOOGL270115P00475000", "bid": 102.9, "bid_size": 6.0, "ask": 106.0, "ask_size": 6.0, "iv": 0.3431, "open_interest": 0.0, "volume": 0.0, "delta": -0.8419, "gamma": 0.0039, "vega": 0.5848, "theta": -0.0764, "rho": -0.7542, "theo": 104.8303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.37, "last_trade_time": "2026-07-24T11:19:31", "percent_change": 0.0, "prev_day_close": 119.150001525879}, {"option": "GOOGL270115C00480000", "bid": 8.35, "bid_size": 27.0, "ask": 9.0, "ask_size": 69.0, "iv": 0.3524, "open_interest": 1043.0, "volume": 110.0, "delta": 0.1972, "gamma": 0.0031, "vega": 0.7011, "theta": -0.0723, "rho": 0.298, "theo": 8.5218, "change": 3.29, "open": 6.4, "high": 8.9, "low": 6.4, "tick": "up", "last_trade_price": 8.59, "last_trade_time": "2026-08-03T15:55:36", "percent_change": 62.0755, "prev_day_close": 5.29999995231628}, {"option": "GOOGL270115P00480000", "bid": 107.35, "bid_size": 6.0, "ask": 110.05, "ask_size": 6.0, "iv": 0.3386, "open_interest": 0.0, "volume": 0.0, "delta": -0.8565, "gamma": 0.0038, "vega": 0.547, "theta": -0.0737, "rho": -0.7241, "theo": 109.2909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.15, "last_trade_time": "2026-07-15T10:13:42", "percent_change": 0.0, "prev_day_close": 123.849998474121}, {"option": "GOOGL270115C00485000", "bid": 7.5, "bid_size": 61.0, "ask": 8.4, "ask_size": 53.0, "iv": 0.3513, "open_interest": 432.0, "volume": 1.0, "delta": 0.1855, "gamma": 0.003, "vega": 0.6762, "theta": -0.0697, "rho": 0.281, "theo": 7.8976, "change": 3.075, "open": 7.95, "high": 7.95, "low": 7.95, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-08-03T12:22:04", "percent_change": 63.0769, "prev_day_close": 4.875}, {"option": "GOOGL270115P00485000", "bid": 112.1, "bid_size": 6.0, "ask": 115.05, "ask_size": 6.0, "iv": 0.3456, "open_interest": 0.0, "volume": 0.0, "delta": -0.8705, "gamma": 0.0037, "vega": 0.5049, "theta": -0.071, "rho": -0.676, "theo": 113.8125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.625}, {"option": "GOOGL270115C00490000", "bid": 6.7, "bid_size": 60.0, "ask": 7.75, "ask_size": 25.0, "iv": 0.3495, "open_interest": 465.0, "volume": 4.0, "delta": 0.1745, "gamma": 0.0029, "vega": 0.6512, "theta": -0.0671, "rho": 0.2646, "theo": 7.3186, "change": 3.025, "open": 6.72, "high": 7.5, "low": 6.3, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-08-03T12:30:51", "percent_change": 67.5978, "prev_day_close": 4.47500014305115}, {"option": "GOOGL270115P00490000", "bid": 116.5, "bid_size": 6.0, "ask": 119.1, "ask_size": 6.0, "iv": 0.3368, "open_interest": 0.0, "volume": 0.0, "delta": -0.8841, "gamma": 0.0036, "vega": 0.464, "theta": -0.0679, "rho": -0.6481, "theo": 118.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.85, "last_trade_time": "2026-07-15T12:06:21", "percent_change": 0.0, "prev_day_close": 133.450004577637}, {"option": "GOOGL270115C00495000", "bid": 6.0, "bid_size": 38.0, "ask": 7.25, "ask_size": 50.0, "iv": 0.3488, "open_interest": 330.0, "volume": 3.0, "delta": 0.164, "gamma": 0.0028, "vega": 0.626, "theta": -0.0646, "rho": 0.2488, "theo": 6.7825, "change": 2.7, "open": 6.3, "high": 6.75, "low": 6.05, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-08-03T12:00:29", "percent_change": 66.6667, "prev_day_close": 4.05000007152557}, {"option": "GOOGL270115P00495000", "bid": 121.8, "bid_size": 6.0, "ask": 124.15, "ask_size": 6.0, "iv": 0.3504, "open_interest": 0.0, "volume": 0.0, "delta": -0.8972, "gamma": 0.0035, "vega": 0.4271, "theta": -0.0653, "rho": -0.5934, "theo": 123.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 177.8, "last_trade_time": "2025-12-09T15:42:27", "percent_change": 0.0, "prev_day_close": 138.275001525879}, {"option": "GOOGL270115C00500000", "bid": 6.1, "bid_size": 52.0, "ask": 6.45, "ask_size": 61.0, "iv": 0.3516, "open_interest": 3551.0, "volume": 404.0, "delta": 0.1542, "gamma": 0.0027, "vega": 0.6012, "theta": -0.0621, "rho": 0.2341, "theo": 6.2866, "change": 2.5, "open": 4.6, "high": 6.6, "low": 4.59, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-08-03T15:59:01", "percent_change": 65.7895, "prev_day_close": 3.79999995231628}, {"option": "GOOGL270115P00500000", "bid": 126.0, "bid_size": 4.0, "ask": 128.45, "ask_size": 2.0, "iv": 0.3382, "open_interest": 0.0, "volume": 0.0, "delta": -0.9102, "gamma": 0.0035, "vega": 0.3871, "theta": -0.062, "rho": -0.5633, "theo": 127.6864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.27, "last_trade_time": "2026-07-30T11:37:15", "percent_change": 0.0, "prev_day_close": 143.174995422363}, {"option": "GOOGL270115C00505000", "bid": 5.65, "bid_size": 30.0, "ask": 6.05, "ask_size": 53.0, "iv": 0.3527, "open_interest": 828.0, "volume": 13.0, "delta": 0.1448, "gamma": 0.0026, "vega": 0.5773, "theta": -0.0596, "rho": 0.2204, "theo": 5.8275, "change": 2.35, "open": 4.9, "high": 6.25, "low": 4.9, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-08-03T15:56:07", "percent_change": 68.1159, "prev_day_close": 3.44999992847443}, {"option": "GOOGL270115P00505000", "bid": 130.5, "bid_size": 2.0, "ask": 133.55, "ask_size": 2.0, "iv": 0.3391, "open_interest": 0.0, "volume": 0.0, "delta": -0.9225, "gamma": 0.0035, "vega": 0.3498, "theta": -0.0584, "rho": -0.5167, "theo": 132.4009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.025001525879}, {"option": "GOOGL270115C00510000", "bid": 5.2, "bid_size": 9.0, "ask": 5.8, "ask_size": 53.0, "iv": 0.3546, "open_interest": 1098.0, "volume": 7.0, "delta": 0.136, "gamma": 0.0024, "vega": 0.554, "theta": -0.0572, "rho": 0.2073, "theo": 5.4026, "change": 2.255, "open": 5.51, "high": 5.51, "low": 5.5, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-08-03T14:44:16", "percent_change": 69.4915, "prev_day_close": 3.24500000476837}, {"option": "GOOGL270115P00510000", "bid": 135.3, "bid_size": 6.0, "ask": 138.0, "ask_size": 6.0, "iv": 0.3271, "open_interest": 0.0, "volume": 0.0, "delta": -0.9338, "gamma": 0.0034, "vega": 0.305, "theta": -0.0563, "rho": -0.4173, "theo": 137.1624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.824996948242}, {"option": "GOOGL270115C00515000", "bid": 4.85, "bid_size": 17.0, "ask": 5.3, "ask_size": 32.0, "iv": 0.3546, "open_interest": 766.0, "volume": 0.0, "delta": 0.1278, "gamma": 0.0023, "vega": 0.5307, "theta": -0.0548, "rho": 0.1947, "theo": 5.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-07-31T13:10:26", "percent_change": 0.0, "prev_day_close": 2.98000001907349}, {"option": "GOOGL270115P00515000", "bid": 140.1, "bid_size": 5.0, "ask": 142.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9452, "gamma": 0.0033, "vega": 0.2536, "theta": -0.0574, "rho": -0.3822, "theo": 141.9711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 149.75, "last_trade_time": "2026-06-05T09:35:51", "percent_change": 0.0, "prev_day_close": 157.949996948242}, {"option": "GOOGL270115C00520000", "bid": 3.85, "bid_size": 49.0, "ask": 5.35, "ask_size": 44.0, "iv": 0.353, "open_interest": 622.0, "volume": 5.0, "delta": 0.12, "gamma": 0.0022, "vega": 0.5079, "theta": -0.0525, "rho": 0.1828, "theo": 4.6479, "change": 1.835, "open": 3.64, "high": 4.69, "low": 3.64, "tick": "up", "last_trade_price": 4.69, "last_trade_time": "2026-08-03T12:39:42", "percent_change": 64.2732, "prev_day_close": 2.85500001907349}, {"option": "GOOGL270115P00520000", "bid": 144.95, "bid_size": 6.0, "ask": 147.55, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9559, "gamma": 0.0032, "vega": 0.2197, "theta": -0.055, "rho": -0.2778, "theo": 146.8122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.974998474121}, {"option": "GOOGL270115C00525000", "bid": 4.2, "bid_size": 16.0, "ask": 4.5, "ask_size": 50.0, "iv": 0.3554, "open_interest": 638.0, "volume": 2.0, "delta": 0.1126, "gamma": 0.0021, "vega": 0.486, "theta": -0.0503, "rho": 0.1718, "theo": 4.3135, "change": 0.89, "open": 3.54, "high": 3.6, "low": 3.54, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-08-03T10:28:12", "percent_change": 32.8413, "prev_day_close": 2.71000003814697}, {"option": "GOOGL270115P00525000", "bid": 149.85, "bid_size": 7.0, "ask": 152.55, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9654, "gamma": 0.0029, "vega": 0.1647, "theta": -0.0632, "rho": -0.23, "theo": 151.7043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.8, "last_trade_time": "2026-06-09T12:38:16", "percent_change": 0.0, "prev_day_close": 167.800003051758}, {"option": "GOOGL270115C00530000", "bid": 3.85, "bid_size": 13.0, "ask": 4.25, "ask_size": 51.0, "iv": 0.3563, "open_interest": 1089.0, "volume": 19.0, "delta": 0.1058, "gamma": 0.002, "vega": 0.4651, "theta": -0.0481, "rho": 0.1616, "theo": 4.0047, "change": 1.545, "open": 3.5, "high": 4.0, "low": 3.15, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-08-03T12:07:34", "percent_change": 62.9328, "prev_day_close": 2.45500004291534}, {"option": "GOOGL270115P00530000", "bid": 154.75, "bid_size": 4.0, "ask": 157.25, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9737, "gamma": 0.0026, "vega": 0.131, "theta": -0.0685, "rho": -0.2072, "theo": 156.6163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 143.1, "last_trade_time": "2026-05-05T09:37:35", "percent_change": 0.0, "prev_day_close": 172.949996948242}, {"option": "GOOGL270115C00535000", "bid": 3.6, "bid_size": 26.0, "ask": 3.8, "ask_size": 47.0, "iv": 0.3556, "open_interest": 476.0, "volume": 32.0, "delta": 0.0993, "gamma": 0.0019, "vega": 0.4448, "theta": -0.046, "rho": 0.1519, "theo": 3.7195, "change": 0.84, "open": 3.1, "high": 3.11, "low": 3.1, "tick": "up", "last_trade_price": 3.11, "last_trade_time": "2026-08-03T10:31:24", "percent_change": 37.0044, "prev_day_close": 2.2700001001358}, {"option": "GOOGL270115P00535000", "bid": 159.65, "bid_size": 2.0, "ask": 162.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9805, "gamma": 0.0023, "vega": 0.1043, "theta": -0.0609, "rho": -0.136, "theo": 161.5517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 188.08, "last_trade_time": "2026-06-22T13:52:54", "percent_change": 0.0, "prev_day_close": 177.75}, {"option": "GOOGL270115C00540000", "bid": 3.35, "bid_size": 20.0, "ask": 3.6, "ask_size": 53.0, "iv": 0.3573, "open_interest": 405.0, "volume": 15.0, "delta": 0.0933, "gamma": 0.0018, "vega": 0.425, "theta": -0.044, "rho": 0.1426, "theo": 3.4567, "change": 1.415, "open": 3.2, "high": 3.55, "low": 2.88, "tick": "no_change", "last_trade_price": 3.55, "last_trade_time": "2026-08-03T15:16:21", "percent_change": 66.2763, "prev_day_close": 2.13499999046326}, {"option": "GOOGL270115P00540000", "bid": 164.7, "bid_size": 2.0, "ask": 167.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9861, "gamma": 0.0017, "vega": 0.0441, "theta": -0.0545, "rho": 0.0, "theo": 166.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 204.48, "last_trade_time": "2026-01-27T14:43:39", "percent_change": 0.0, "prev_day_close": 182.949996948242}, {"option": "GOOGL270115C00545000", "bid": 3.0, "bid_size": 61.0, "ask": 3.4, "ask_size": 71.0, "iv": 0.3573, "open_interest": 301.0, "volume": 40.0, "delta": 0.0876, "gamma": 0.0018, "vega": 0.4057, "theta": -0.0421, "rho": 0.1339, "theo": 3.2145, "change": 1.175, "open": 3.15, "high": 3.15, "low": 3.15, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-08-03T11:51:53", "percent_change": 59.4937, "prev_day_close": 1.97499996423721}, {"option": "GOOGL270115P00545000", "bid": 169.5, "bid_size": 2.0, "ask": 173.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0011, "vega": 0.0, "theta": -0.0545, "rho": 0.0, "theo": 171.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 147.0, "last_trade_time": "2026-05-13T13:50:33", "percent_change": 0.0, "prev_day_close": 187.724998474121}, {"option": "GOOGL270115C00550000", "bid": 2.76, "bid_size": 74.0, "ask": 3.15, "ask_size": 53.0, "iv": 0.3575, "open_interest": 687.0, "volume": 58.0, "delta": 0.0824, "gamma": 0.0017, "vega": 0.3874, "theta": -0.0402, "rho": 0.126, "theo": 2.9913, "change": 1.225, "open": 2.5, "high": 3.15, "low": 2.4, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-08-03T14:26:19", "percent_change": 65.3333, "prev_day_close": 1.875}, {"option": "GOOGL270115P00550000", "bid": 174.5, "bid_size": 2.0, "ask": 178.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0007, "vega": 0.0, "theta": -0.0545, "rho": 0.0, "theo": 176.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.775001525879}, {"option": "GOOGL270115C00555000", "bid": 2.58, "bid_size": 50.0, "ask": 2.89, "ask_size": 59.0, "iv": 0.358, "open_interest": 140.0, "volume": 1.0, "delta": 0.0774, "gamma": 0.0016, "vega": 0.3701, "theta": -0.0385, "rho": 0.1185, "theo": 2.7854, "change": 0.725, "open": 2.44, "high": 2.44, "low": 2.44, "tick": "up", "last_trade_price": 2.44, "last_trade_time": "2026-08-03T10:05:29", "percent_change": 42.274, "prev_day_close": 1.7150000333786}, {"option": "GOOGL270115P00555000", "bid": 179.5, "bid_size": 2.0, "ask": 183.05, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0004, "vega": 0.0, "theta": -0.0545, "rho": 0.0, "theo": 181.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.800003051758}, {"option": "GOOGL270115C00560000", "bid": 2.49, "bid_size": 49.0, "ask": 2.68, "ask_size": 53.0, "iv": 0.36, "open_interest": 253.0, "volume": 1.0, "delta": 0.0728, "gamma": 0.0015, "vega": 0.3536, "theta": -0.0368, "rho": 0.1115, "theo": 2.5955, "change": 0.145, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-08-03T09:30:00", "percent_change": 9.03427, "prev_day_close": 1.60500001907349}, {"option": "GOOGL270115P00560000", "bid": 184.5, "bid_size": 2.0, "ask": 188.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0001, "vega": 0.0, "theta": -0.0545, "rho": 0.0, "theo": 186.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.75}, {"option": "GOOGL270115C00565000", "bid": 2.3, "bid_size": 33.0, "ask": 2.52, "ask_size": 63.0, "iv": 0.3609, "open_interest": 720.0, "volume": 1.0, "delta": 0.0685, "gamma": 0.0014, "vega": 0.3376, "theta": -0.0352, "rho": 0.1049, "theo": 2.4205, "change": 0.91, "open": 2.41, "high": 2.41, "low": 2.41, "tick": "up", "last_trade_price": 2.41, "last_trade_time": "2026-08-03T12:15:13", "percent_change": 60.6667, "prev_day_close": 1.5}, {"option": "GOOGL270115P00565000", "bid": 189.5, "bid_size": 2.0, "ask": 193.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0545, "rho": 0.0, "theo": 191.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 218.03, "last_trade_time": "2026-06-22T13:52:54", "percent_change": 0.0, "prev_day_close": 207.800003051758}, {"option": "GOOGL270115C00570000", "bid": 2.18, "bid_size": 32.0, "ask": 2.35, "ask_size": 50.0, "iv": 0.3624, "open_interest": 283.0, "volume": 2.0, "delta": 0.0644, "gamma": 0.0014, "vega": 0.3221, "theta": -0.0336, "rho": 0.0986, "theo": 2.2593, "change": 0.84, "open": 2.33, "high": 2.33, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-08-03T14:24:44", "percent_change": 59.5745, "prev_day_close": 1.4099999666214}, {"option": "GOOGL270115P00570000", "bid": 194.7, "bid_size": 2.0, "ask": 197.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0545, "rho": 0.0, "theo": 196.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.775001525879}, {"option": "GOOGL270115C00575000", "bid": 1.91, "bid_size": 56.0, "ask": 2.21, "ask_size": 43.0, "iv": 0.3616, "open_interest": 148.0, "volume": 0.0, "delta": 0.0607, "gamma": 0.0013, "vega": 0.3073, "theta": -0.0321, "rho": 0.0928, "theo": 2.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-07-27T14:06:32", "percent_change": 0.0, "prev_day_close": 1.31999999284744}, {"option": "GOOGL270115P00575000", "bid": 199.7, "bid_size": 2.0, "ask": 202.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0545, "rho": 0.0, "theo": 201.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 255.13, "last_trade_time": "2026-07-23T12:40:01", "percent_change": 0.0, "prev_day_close": 217.525001525879}, {"option": "GOOGL270115C00580000", "bid": 1.9, "bid_size": 10.0, "ask": 2.15, "ask_size": 80.0, "iv": 0.3662, "open_interest": 1548.0, "volume": 1.0, "delta": 0.0572, "gamma": 0.0012, "vega": 0.2935, "theta": -0.0307, "rho": 0.0876, "theo": 1.974, "change": 0.465, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-08-03T11:13:23", "percent_change": 36.1868, "prev_day_close": 1.2849999666214}, {"option": "GOOGL270115P00580000", "bid": 204.4, "bid_size": 1.0, "ask": 208.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0545, "rho": 0.0, "theo": 206.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.800003051758}, {"option": "GOOGL270115C00590000", "bid": 1.66, "bid_size": 70.0, "ask": 1.81, "ask_size": 63.0, "iv": 0.367, "open_interest": 557.0, "volume": 30.0, "delta": 0.0508, "gamma": 0.0011, "vega": 0.2678, "theta": -0.0281, "rho": 0.0778, "theo": 1.7286, "change": 0.33, "open": 1.46, "high": 1.49, "low": 1.46, "tick": "up", "last_trade_price": 1.49, "last_trade_time": "2026-08-03T11:01:00", "percent_change": 28.4483, "prev_day_close": 1.1599999666214}, {"option": "GOOGL270115P00590000", "bid": 214.4, "bid_size": 1.0, "ask": 218.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0545, "rho": 0.0, "theo": 216.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 232.825004577637}, {"option": "GOOGL270115C00600000", "bid": 1.45, "bid_size": 22.0, "ask": 1.85, "ask_size": 59.0, "iv": 0.3744, "open_interest": 3354.0, "volume": 19.0, "delta": 0.0453, "gamma": 0.001, "vega": 0.2447, "theta": -0.0258, "rho": 0.0694, "theo": 1.5247, "change": 0.57, "open": 1.2, "high": 1.55, "low": 1.16, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-08-03T14:25:25", "percent_change": 58.1633, "prev_day_close": 0.980000019073486}, {"option": "GOOGL270115P00600000", "bid": 224.45, "bid_size": 1.0, "ask": 228.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0545, "rho": 0.0, "theo": 226.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 279.5, "last_trade_time": "2025-11-26T09:41:16", "percent_change": 0.0, "prev_day_close": 242.800003051758}, {"option": "GOOGL270115C00610000", "bid": 1.08, "bid_size": 48.0, "ask": 1.62, "ask_size": 36.0, "iv": 0.3718, "open_interest": 117.0, "volume": 0.0, "delta": 0.0405, "gamma": 0.0009, "vega": 0.2237, "theta": -0.0237, "rho": 0.0621, "theo": 1.349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-07-31T10:50:42", "percent_change": 0.0, "prev_day_close": 0.935000032186508}, {"option": "GOOGL270115P00610000", "bid": 234.4, "bid_size": 1.0, "ask": 238.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0545, "rho": 0.0, "theo": 236.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.75}, {"option": "GOOGL270115C00620000", "bid": 1.13, "bid_size": 40.0, "ask": 1.43, "ask_size": 58.0, "iv": 0.3786, "open_interest": 318.0, "volume": 0.0, "delta": 0.0364, "gamma": 0.0008, "vega": 0.2052, "theta": -0.0218, "rho": 0.0557, "theo": 1.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-07-29T09:50:06", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "GOOGL270115P00620000", "bid": 244.4, "bid_size": 1.0, "ask": 248.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0545, "rho": 0.0, "theo": 246.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 262.800003051758}, {"option": "GOOGL270115C00630000", "bid": 1.01, "bid_size": 30.0, "ask": 1.31, "ask_size": 75.0, "iv": 0.3823, "open_interest": 305.0, "volume": 2.0, "delta": 0.0328, "gamma": 0.0008, "vega": 0.1885, "theta": -0.0202, "rho": 0.0502, "theo": 1.0699, "change": 0.1, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-08-03T09:52:17", "percent_change": 14.2857, "prev_day_close": 0.699999988079071}, {"option": "GOOGL270115P00630000", "bid": 254.4, "bid_size": 1.0, "ask": 258.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0545, "rho": 0.0, "theo": 256.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 272.800003051758}, {"option": "GOOGL270115C00640000", "bid": 0.9, "bid_size": 16.0, "ask": 1.01, "ask_size": 16.0, "iv": 0.3801, "open_interest": 358.0, "volume": 0.0, "delta": 0.0296, "gamma": 0.0007, "vega": 0.1734, "theta": -0.0187, "rho": 0.0452, "theo": 0.9601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-07-31T14:53:49", "percent_change": 0.0, "prev_day_close": 0.705000013113022}, {"option": "GOOGL270115P00640000", "bid": 264.4, "bid_size": 1.0, "ask": 268.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0545, "rho": 0.0, "theo": 266.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 323.0, "last_trade_time": "2025-12-09T15:35:43", "percent_change": 0.0, "prev_day_close": 282.774993896484}, {"option": "GOOGL270115C00650000", "bid": 0.78, "bid_size": 24.0, "ask": 1.09, "ask_size": 85.0, "iv": 0.388, "open_interest": 3834.0, "volume": 9.0, "delta": 0.0269, "gamma": 0.0006, "vega": 0.1599, "theta": -0.0173, "rho": 0.0411, "theo": 0.8657, "change": 0.245, "open": 0.76, "high": 0.89, "low": 0.76, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-08-03T15:55:45", "percent_change": 37.9845, "prev_day_close": 0.645000010728836}, {"option": "GOOGL270115P00650000", "bid": 274.45, "bid_size": 1.0, "ask": 278.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0545, "rho": 0.0, "theo": 276.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 375.46, "last_trade_time": "2026-03-27T15:53:33", "percent_change": 0.0, "prev_day_close": 292.75}, {"option": "GOOGL270115C00660000", "bid": 0.71, "bid_size": 7.0, "ask": 0.82, "ask_size": 6.0, "iv": 0.3855, "open_interest": 316.0, "volume": 0.0, "delta": 0.0244, "gamma": 0.0006, "vega": 0.148, "theta": -0.0161, "rho": 0.0374, "theo": 0.7836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-07-23T13:04:18", "percent_change": 0.0, "prev_day_close": 0.460000012069941}, {"option": "GOOGL270115P00660000", "bid": 284.45, "bid_size": 1.0, "ask": 288.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0545, "rho": 0.0, "theo": 286.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 302.775009155273}, {"option": "GOOGL270115C00670000", "bid": 0.64, "bid_size": 56.0, "ask": 0.75, "ask_size": 22.0, "iv": 0.3888, "open_interest": 416.0, "volume": 2.0, "delta": 0.0223, "gamma": 0.0005, "vega": 0.1374, "theta": -0.0151, "rho": 0.0341, "theo": 0.7131, "change": 0.28, "open": 0.4, "high": 0.65, "low": 0.4, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-08-03T11:27:32", "percent_change": 75.6757, "prev_day_close": 0.369999993592501}, {"option": "GOOGL270115P00670000", "bid": 294.4, "bid_size": 1.0, "ask": 298.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0545, "rho": 0.0, "theo": 296.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 312.800003051758}, {"option": "GOOGL270115C00680000", "bid": 0.13, "bid_size": 84.0, "ask": 0.96, "ask_size": 44.0, "iv": 0.3843, "open_interest": 76.0, "volume": 2.0, "delta": 0.0205, "gamma": 0.0005, "vega": 0.1277, "theta": -0.0141, "rho": 0.0312, "theo": 0.6517, "change": 0.15, "open": 0.54, "high": 0.54, "low": 0.54, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-08-03T10:43:48", "percent_change": 38.4615, "prev_day_close": 0.389999995008111}, {"option": "GOOGL270115P00680000", "bid": 304.45, "bid_size": 1.0, "ask": 308.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0545, "rho": 0.0, "theo": 306.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 322.775009155273}, {"option": "GOOGL270115C00690000", "bid": 0.09, "bid_size": 87.0, "ask": 0.89, "ask_size": 21.0, "iv": 0.387, "open_interest": 163.0, "volume": 0.0, "delta": 0.0188, "gamma": 0.0005, "vega": 0.1188, "theta": -0.0132, "rho": 0.0287, "theo": 0.5975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-07-24T13:47:00", "percent_change": 0.0, "prev_day_close": 0.375000004656613}, {"option": "GOOGL270115P00690000", "bid": 314.45, "bid_size": 1.0, "ask": 318.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0545, "rho": 0.0, "theo": 316.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 332.800003051758}, {"option": "GOOGL270115C00700000", "bid": 0.08, "bid_size": 260.0, "ask": 0.84, "ask_size": 186.0, "iv": 0.3917, "open_interest": 146.0, "volume": 1.0, "delta": 0.0174, "gamma": 0.0004, "vega": 0.1111, "theta": -0.0125, "rho": 0.0265, "theo": 0.5509, "change": 0.065, "open": 0.43, "high": 0.43, "low": 0.43, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-08-03T10:44:56", "percent_change": 17.8082, "prev_day_close": 0.364999994635582}, {"option": "GOOGL270115P00700000", "bid": 324.45, "bid_size": 1.0, "ask": 328.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0545, "rho": 0.0, "theo": 326.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 342.800003051758}, {"option": "GOOGL270115C00710000", "bid": 0.06, "bid_size": 61.0, "ask": 0.8, "ask_size": 28.0, "iv": 0.3959, "open_interest": 35.0, "volume": 0.0, "delta": 0.0161, "gamma": 0.0004, "vega": 0.1042, "theta": -0.0118, "rho": 0.0246, "theo": 0.5098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-07-23T09:39:19", "percent_change": 0.0, "prev_day_close": 0.354999993927777}, {"option": "GOOGL270115P00710000", "bid": 334.45, "bid_size": 1.0, "ask": 338.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0545, "rho": 0.0, "theo": 336.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 352.600006103516}, {"option": "GOOGL270115C00720000", "bid": 0.05, "bid_size": 218.0, "ask": 0.59, "ask_size": 36.0, "iv": 0.3892, "open_interest": 159.0, "volume": 2.0, "delta": 0.015, "gamma": 0.0004, "vega": 0.0979, "theta": -0.0111, "rho": 0.0228, "theo": 0.4734, "change": 0.055, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T10:02:28", "percent_change": 15.942, "prev_day_close": 0.34500000346452}, {"option": "GOOGL270115P00720000", "bid": 344.35, "bid_size": 1.0, "ask": 348.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0545, "rho": 0.0, "theo": 346.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 362.800003051758}, {"option": "GOOGL270115C00730000", "bid": 0.07, "bid_size": 118.0, "ask": 0.55, "ask_size": 42.0, "iv": 0.3948, "open_interest": 41.0, "volume": 0.0, "delta": 0.014, "gamma": 0.0003, "vega": 0.0922, "theta": -0.0106, "rho": 0.0212, "theo": 0.4411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-07-24T12:35:38", "percent_change": 0.0, "prev_day_close": 0.335000013001263}, {"option": "GOOGL270115P00730000", "bid": 354.35, "bid_size": 1.0, "ask": 358.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0545, "rho": 0.0, "theo": 356.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 372.775009155273}, {"option": "GOOGL270115C00740000", "bid": 0.01, "bid_size": 70.0, "ask": 0.71, "ask_size": 33.0, "iv": 0.409, "open_interest": 28.0, "volume": 0.0, "delta": 0.0131, "gamma": 0.0003, "vega": 0.0869, "theta": -0.01, "rho": 0.0198, "theo": 0.4123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-07-23T09:30:09", "percent_change": 0.0, "prev_day_close": 0.319999997504056}, {"option": "GOOGL270115P00740000", "bid": 364.35, "bid_size": 1.0, "ask": 368.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0545, "rho": 0.0, "theo": 366.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 382.800003051758}, {"option": "GOOGL270115C00750000", "bid": 0.01, "bid_size": 27.0, "ask": 0.48, "ask_size": 8.0, "iv": 0.398, "open_interest": 161.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.0003, "vega": 0.0821, "theta": -0.0096, "rho": 0.0185, "theo": 0.3864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-07-23T09:47:03", "percent_change": 0.0, "prev_day_close": 0.160000005736947}, {"option": "GOOGL270115P00750000", "bid": 374.4, "bid_size": 1.0, "ask": 378.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0545, "rho": 0.0, "theo": 376.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 392.800003051758}, {"option": "GOOGL270115C00760000", "bid": 0.01, "bid_size": 37.0, "ask": 0.67, "ask_size": 20.0, "iv": 0.42, "open_interest": 447.0, "volume": 0.0, "delta": 0.0115, "gamma": 0.0003, "vega": 0.0777, "theta": -0.0091, "rho": 0.0174, "theo": 0.3631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-07-29T09:50:06", "percent_change": 0.0, "prev_day_close": 0.310000007040799}, {"option": "GOOGL270115P00760000", "bid": 384.4, "bid_size": 1.0, "ask": 388.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0545, "rho": 0.0, "theo": 386.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 402.800003051758}, {"option": "GOOGL270115C00770000", "bid": 0.01, "bid_size": 32.0, "ask": 0.65, "ask_size": 24.0, "iv": 0.4252, "open_interest": 87.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0003, "vega": 0.0738, "theta": -0.0087, "rho": 0.0164, "theo": 0.342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-06-25T11:09:54", "percent_change": 0.0, "prev_day_close": 0.299999986775219}, {"option": "GOOGL270115P00770000", "bid": 394.35, "bid_size": 1.0, "ask": 398.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0545, "rho": 0.0, "theo": 396.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 412.775009155273}, {"option": "GOOGL270115C00780000", "bid": 0.01, "bid_size": 50.0, "ask": 0.73, "ask_size": 27.0, "iv": 0.4376, "open_interest": 79.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0002, "vega": 0.0701, "theta": -0.0084, "rho": 0.0154, "theo": 0.3228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-07-20T15:31:35", "percent_change": 0.0, "prev_day_close": 0.299999986775219}, {"option": "GOOGL270115P00780000", "bid": 404.35, "bid_size": 1.0, "ask": 408.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0545, "rho": 0.0, "theo": 406.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 422.800003051758}, {"option": "GOOGL270115C00790000", "bid": 0.01, "bid_size": 149.0, "ask": 0.62, "ask_size": 86.0, "iv": 0.4359, "open_interest": 109.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0002, "vega": 0.0667, "theta": -0.008, "rho": 0.0146, "theo": 0.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-07-20T15:32:35", "percent_change": 0.0, "prev_day_close": 0.294999991543591}, {"option": "GOOGL270115P00790000", "bid": 414.45, "bid_size": 1.0, "ask": 418.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0545, "rho": 0.0, "theo": 416.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 432.800003051758}, {"option": "GOOGL270115C00800000", "bid": 0.15, "bid_size": 66.0, "ask": 0.38, "ask_size": 81.0, "iv": 0.4337, "open_interest": 2283.0, "volume": 67.0, "delta": 0.0091, "gamma": 0.0002, "vega": 0.0636, "theta": -0.0077, "rho": 0.0138, "theo": 0.2894, "change": 0.115, "open": 0.16, "high": 0.27, "low": 0.16, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T15:48:38", "percent_change": 85.1852, "prev_day_close": 0.135000001639128}, {"option": "GOOGL270115P00800000", "bid": 424.4, "bid_size": 1.0, "ask": 428.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0545, "rho": 0.0, "theo": 426.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 442.774993896484}, {"option": "GOOGL270219C00100000", "bid": 274.25, "bid_size": 1.0, "ask": 278.25, "ask_size": 2.0, "iv": 0.687, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0235, "theta": 0.0, "rho": 0.5363, "theo": 276.2907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 259.675003051758}, {"option": "GOOGL270219P00100000", "bid": 0.01, "bid_size": 6.0, "ask": 0.23, "ask_size": 101.0, "iv": 0.6886, "open_interest": 100.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0, "vega": 0.0237, "theta": -0.004, "rho": -0.0063, "theo": 0.183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-23T10:22:35", "percent_change": 0.0, "prev_day_close": 0.285000001080334}, {"option": "GOOGL270219C00105000", "bid": 269.35, "bid_size": 1.0, "ask": 273.45, "ask_size": 1.0, "iv": 0.6475, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0249, "theta": 0.0, "rho": 0.5631, "theo": 271.4201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 254.825004577637}, {"option": "GOOGL270219P00105000", "bid": 0.01, "bid_size": 8.0, "ask": 0.45, "ask_size": 8.0, "iv": 0.714, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0, "vega": 0.0251, "theta": -0.0041, "rho": -0.0067, "theo": 0.1887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.229999993927777}, {"option": "GOOGL270219C00110000", "bid": 264.4, "bid_size": 1.0, "ask": 268.55, "ask_size": 1.0, "iv": 0.5422, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0265, "theta": 0.0, "rho": 0.5897, "theo": 266.5508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 249.925003051758}, {"option": "GOOGL270219P00110000", "bid": 0.01, "bid_size": 10.0, "ask": 0.68, "ask_size": 23.0, "iv": 0.7241, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0, "vega": 0.0266, "theta": -0.0042, "rho": -0.0071, "theo": 0.1957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.294999991543591}, {"option": "GOOGL270219C00115000", "bid": 259.65, "bid_size": 1.0, "ask": 263.7, "ask_size": 1.0, "iv": 0.6436, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0282, "theta": 0.0, "rho": 0.6163, "theo": 261.6829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 245.025001525879}, {"option": "GOOGL270219P00115000", "bid": 0.01, "bid_size": 13.0, "ask": 0.69, "ask_size": 10.0, "iv": 0.7004, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.0284, "theta": -0.0044, "rho": -0.0076, "theo": 0.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.299999986775219}, {"option": "GOOGL270219C00120000", "bid": 254.8, "bid_size": 1.0, "ask": 258.85, "ask_size": 1.0, "iv": 0.6115, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0302, "theta": 0.0, "rho": 0.6428, "theo": 256.8167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 240.150001525879}, {"option": "GOOGL270219P00120000", "bid": 0.01, "bid_size": 9.0, "ask": 0.71, "ask_size": 22.0, "iv": 0.6793, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0001, "vega": 0.0303, "theta": -0.0045, "rho": -0.0081, "theo": 0.2144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.310000007040799}, {"option": "GOOGL270219C00125000", "bid": 249.8, "bid_size": 1.0, "ask": 253.9, "ask_size": 1.0, "iv": 0.5662, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0323, "theta": 0.0, "rho": 0.6693, "theo": 251.9523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 235.300003051758}, {"option": "GOOGL270219P00125000", "bid": 0.01, "bid_size": 5.0, "ask": 0.72, "ask_size": 22.0, "iv": 0.6575, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0001, "vega": 0.0325, "theta": -0.0047, "rho": -0.0088, "theo": 0.2264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.315000002272427}, {"option": "GOOGL270219C00130000", "bid": 244.9, "bid_size": 1.0, "ask": 249.05, "ask_size": 1.0, "iv": 0.5722, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0001, "vega": 0.0348, "theta": 0.0, "rho": 0.6956, "theo": 247.0897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 230.400001525879}, {"option": "GOOGL270219P00130000", "bid": 0.01, "bid_size": 29.0, "ask": 0.74, "ask_size": 38.0, "iv": 0.6381, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0001, "vega": 0.0349, "theta": -0.005, "rho": -0.0094, "theo": 0.2402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999992735684}, {"option": "GOOGL270219C00135000", "bid": 240.15, "bid_size": 1.0, "ask": 244.25, "ask_size": 1.0, "iv": 0.5719, "open_interest": 4.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0001, "vega": 0.0376, "theta": 0.0, "rho": 0.7219, "theo": 242.2293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 187.4, "last_trade_time": "2026-07-23T15:23:05", "percent_change": 0.0, "prev_day_close": 225.574996948242}, {"option": "GOOGL270219P00135000", "bid": 0.01, "bid_size": 34.0, "ask": 0.75, "ask_size": 59.0, "iv": 0.6178, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0001, "vega": 0.0378, "theta": -0.0052, "rho": -0.0103, "theo": 0.2563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.340000008232892}, {"option": "GOOGL270219C00140000", "bid": 235.35, "bid_size": 1.0, "ask": 239.35, "ask_size": 1.0, "iv": 0.5681, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0001, "vega": 0.0407, "theta": 0.0, "rho": 0.748, "theo": 237.3714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 220.674995422363}, {"option": "GOOGL270219P00140000", "bid": 0.01, "bid_size": 37.0, "ask": 0.72, "ask_size": 35.0, "iv": 0.5946, "open_interest": 12.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0001, "vega": 0.041, "theta": -0.0055, "rho": -0.0112, "theo": 0.2746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-07-27T09:30:08", "percent_change": 0.0, "prev_day_close": 0.349999998696148}, {"option": "GOOGL270219C00145000", "bid": 230.5, "bid_size": 1.0, "ask": 234.45, "ask_size": 1.0, "iv": 0.5562, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0001, "vega": 0.0442, "theta": 0.0, "rho": 0.774, "theo": 232.5161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 215.850006103516}, {"option": "GOOGL270219P00145000", "bid": 0.01, "bid_size": 32.0, "ask": 0.74, "ask_size": 45.0, "iv": 0.5771, "open_interest": 0.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0001, "vega": 0.0446, "theta": -0.0058, "rho": -0.0122, "theo": 0.2959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.359999989159405}, {"option": "GOOGL270219C00150000", "bid": 225.65, "bid_size": 1.0, "ask": 229.65, "ask_size": 1.0, "iv": 0.532, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0001, "vega": 0.0481, "theta": 0.0, "rho": 0.7999, "theo": 227.6639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 210.974998474121}, {"option": "GOOGL270219P00150000", "bid": 0.01, "bid_size": 55.0, "ask": 0.77, "ask_size": 49.0, "iv": 0.5609, "open_interest": 1.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0001, "vega": 0.0485, "theta": -0.0062, "rho": -0.0134, "theo": 0.3205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-07-24T11:04:09", "percent_change": 0.0, "prev_day_close": 0.375000004656613}, {"option": "GOOGL270219C00155000", "bid": 220.7, "bid_size": 1.0, "ask": 224.85, "ask_size": 1.0, "iv": 0.5208, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0001, "vega": 0.0524, "theta": 0.0, "rho": 0.8256, "theo": 222.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.175003051758}, {"option": "GOOGL270219P00155000", "bid": 0.01, "bid_size": 55.0, "ask": 0.86, "ask_size": 29.0, "iv": 0.5509, "open_interest": 0.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0001, "vega": 0.0527, "theta": -0.0066, "rho": -0.0147, "theo": 0.3479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.394999985583127}, {"option": "GOOGL270219C00160000", "bid": 215.85, "bid_size": 1.0, "ask": 220.0, "ask_size": 1.0, "iv": 0.4982, "open_interest": 3.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0001, "vega": 0.0572, "theta": 0.0, "rho": 0.8511, "theo": 217.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.7, "last_trade_time": "2026-07-27T10:44:25", "percent_change": 0.0, "prev_day_close": 201.349998474121}, {"option": "GOOGL270219P00160000", "bid": 0.01, "bid_size": 30.0, "ask": 0.84, "ask_size": 16.0, "iv": 0.5308, "open_interest": 0.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0001, "vega": 0.0575, "theta": -0.0071, "rho": -0.0163, "theo": 0.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.414999996311963}, {"option": "GOOGL270219C00165000", "bid": 211.05, "bid_size": 1.0, "ask": 215.1, "ask_size": 1.0, "iv": 0.5026, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0002, "vega": 0.0626, "theta": 0.0, "rho": 0.8764, "theo": 213.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.5}, {"option": "GOOGL270219P00165000", "bid": 0.01, "bid_size": 61.0, "ask": 0.87, "ask_size": 29.0, "iv": 0.5159, "open_interest": 5.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0002, "vega": 0.0631, "theta": -0.0076, "rho": -0.018, "theo": 0.4162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-07-22T15:00:09", "percent_change": 0.0, "prev_day_close": 0.435000007040799}, {"option": "GOOGL270219C00170000", "bid": 206.25, "bid_size": 1.0, "ask": 210.25, "ask_size": 1.0, "iv": 0.4949, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0002, "vega": 0.0686, "theta": 0.0, "rho": 0.9015, "theo": 208.2941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.625}, {"option": "GOOGL270219P00170000", "bid": 0.01, "bid_size": 43.0, "ask": 1.01, "ask_size": 62.0, "iv": 0.5097, "open_interest": 5.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0002, "vega": 0.0693, "theta": -0.0082, "rho": -0.0199, "theo": 0.4567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-07-23T13:23:31", "percent_change": 0.0, "prev_day_close": 0.460000013001263}, {"option": "GOOGL270219C00175000", "bid": 201.5, "bid_size": 1.0, "ask": 205.45, "ask_size": 1.0, "iv": 0.4864, "open_interest": 4.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0002, "vega": 0.0754, "theta": 0.0, "rho": 0.9262, "theo": 203.4646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.75, "last_trade_time": "2026-07-23T13:23:07", "percent_change": 0.0, "prev_day_close": 186.825004577637}, {"option": "GOOGL270219P00175000", "bid": 0.03, "bid_size": 55.0, "ask": 0.96, "ask_size": 49.0, "iv": 0.4904, "open_interest": 9.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0002, "vega": 0.0762, "theta": -0.0088, "rho": -0.0222, "theo": 0.5049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-07-23T13:21:15", "percent_change": 0.0, "prev_day_close": 0.510000009089708}, {"option": "GOOGL270219C00180000", "bid": 196.65, "bid_size": 1.0, "ask": 200.6, "ask_size": 1.0, "iv": 0.474, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0002, "vega": 0.0829, "theta": 0.0, "rho": 0.9507, "theo": 198.6417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.025001525879}, {"option": "GOOGL270219P00180000", "bid": 0.15, "bid_size": 55.0, "ask": 1.01, "ask_size": 37.0, "iv": 0.4851, "open_interest": 105.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0002, "vega": 0.0836, "theta": -0.0095, "rho": -0.0247, "theo": 0.5593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-07-28T15:10:02", "percent_change": 0.0, "prev_day_close": 0.569999977946281}, {"option": "GOOGL270219C00185000", "bid": 191.85, "bid_size": 1.0, "ask": 195.8, "ask_size": 1.0, "iv": 0.468, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0002, "vega": 0.0911, "theta": 0.0, "rho": 0.9748, "theo": 193.8267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.224998474121}, {"option": "GOOGL270219P00185000", "bid": 0.13, "bid_size": 88.0, "ask": 1.08, "ask_size": 85.0, "iv": 0.4722, "open_interest": 0.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0002, "vega": 0.0918, "theta": -0.0103, "rho": -0.0275, "theo": 0.6206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "GOOGL270219C00190000", "bid": 186.9, "bid_size": 1.0, "ask": 191.05, "ask_size": 1.0, "iv": 0.4525, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0003, "vega": 0.1004, "theta": 0.0, "rho": 0.9985, "theo": 189.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.424995422363}, {"option": "GOOGL270219P00190000", "bid": 0.19, "bid_size": 29.0, "ask": 0.87, "ask_size": 55.0, "iv": 0.4474, "open_interest": 7.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0003, "vega": 0.1016, "theta": -0.0112, "rho": -0.0307, "theo": 0.6923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-07-28T10:06:46", "percent_change": 0.0, "prev_day_close": 0.704999975860119}, {"option": "GOOGL270219C00195000", "bid": 182.25, "bid_size": 1.0, "ask": 186.15, "ask_size": 1.0, "iv": 0.4533, "open_interest": 2.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0003, "vega": 0.1108, "theta": 0.0, "rho": 1.0217, "theo": 184.2247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 157.15, "last_trade_time": "2026-07-22T15:25:16", "percent_change": 0.0, "prev_day_close": 167.675003051758}, {"option": "GOOGL270219P00195000", "bid": 0.66, "bid_size": 22.0, "ask": 0.99, "ask_size": 96.0, "iv": 0.4627, "open_interest": 6.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0003, "vega": 0.1121, "theta": -0.0121, "rho": -0.0345, "theo": 0.7731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-07-31T11:49:49", "percent_change": 0.0, "prev_day_close": 0.715000003576279}, {"option": "GOOGL270219C00200000", "bid": 177.4, "bid_size": 1.0, "ask": 181.4, "ask_size": 1.0, "iv": 0.4472, "open_interest": 8.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0004, "vega": 0.1224, "theta": 0.0, "rho": 1.0443, "theo": 179.441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.41, "last_trade_time": "2026-07-29T13:59:12", "percent_change": 0.0, "prev_day_close": 162.949996948242}, {"option": "GOOGL270219P00200000", "bid": 0.76, "bid_size": 10.0, "ask": 1.11, "ask_size": 92.0, "iv": 0.456, "open_interest": 17.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0004, "vega": 0.1236, "theta": -0.0132, "rho": -0.0387, "theo": 0.8685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-07-31T11:49:49", "percent_change": 0.0, "prev_day_close": 0.93000003695488}, {"option": "GOOGL270219C00205000", "bid": 172.55, "bid_size": 1.0, "ask": 176.6, "ask_size": 1.0, "iv": 0.4363, "open_interest": 2.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0004, "vega": 0.135, "theta": 0.0, "rho": 1.0664, "theo": 174.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.41, "last_trade_time": "2026-07-21T10:43:18", "percent_change": 0.0, "prev_day_close": 158.25}, {"option": "GOOGL270219P00205000", "bid": 0.88, "bid_size": 2.0, "ask": 1.13, "ask_size": 103.0, "iv": 0.4461, "open_interest": 8.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0004, "vega": 0.1361, "theta": -0.0144, "rho": -0.0433, "theo": 0.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-07-31T11:49:49", "percent_change": 0.0, "prev_day_close": 1.07000002264976}, {"option": "GOOGL270219C00210000", "bid": 167.9, "bid_size": 12.0, "ask": 171.85, "ask_size": 13.0, "iv": 0.4253, "open_interest": 0.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0004, "vega": 0.149, "theta": 0.0, "rho": 1.0878, "theo": 169.9169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.474998474121}, {"option": "GOOGL270219P00210000", "bid": 0.99, "bid_size": 13.0, "ask": 1.4, "ask_size": 85.0, "iv": 0.4437, "open_interest": 11.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0004, "vega": 0.1509, "theta": -0.0157, "rho": -0.0488, "theo": 1.1004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-07-31T13:04:15", "percent_change": 0.0, "prev_day_close": 1.24000000953674}, {"option": "GOOGL270219C00215000", "bid": 163.1, "bid_size": 3.0, "ask": 167.15, "ask_size": 11.0, "iv": 0.423, "open_interest": 0.0, "volume": 1.0, "delta": 0.9764, "gamma": 0.0005, "vega": 0.1647, "theta": 0.0, "rho": 1.1084, "theo": 165.1808, "change": 14.985, "open": 163.86, "high": 163.86, "low": 163.86, "tick": "up", "last_trade_price": 163.86, "last_trade_time": "2026-08-03T10:03:19", "percent_change": 10.0655, "prev_day_close": 148.875}, {"option": "GOOGL270219P00215000", "bid": 0.95, "bid_size": 46.0, "ask": 1.54, "ask_size": 116.0, "iv": 0.4316, "open_interest": 5.0, "volume": 2.0, "delta": -0.0253, "gamma": 0.0005, "vega": 0.1669, "theta": -0.0171, "rho": -0.055, "theo": 1.2419, "change": -0.355, "open": 1.26, "high": 1.26, "low": 1.09, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-08-03T11:33:26", "percent_change": -24.5675, "prev_day_close": 1.44500005245209}, {"option": "GOOGL270219C00220000", "bid": 158.5, "bid_size": 11.0, "ask": 162.35, "ask_size": 11.0, "iv": 0.4237, "open_interest": 10.0, "volume": 1.0, "delta": 0.9732, "gamma": 0.0006, "vega": 0.1818, "theta": -0.0006, "rho": 1.1281, "theo": 160.4656, "change": 14.055, "open": 158.23, "high": 158.23, "low": 158.23, "tick": "up", "last_trade_price": 158.23, "last_trade_time": "2026-08-03T09:41:53", "percent_change": 9.74857, "prev_day_close": 144.175003051758}, {"option": "GOOGL270219P00220000", "bid": 1.32, "bid_size": 9.0, "ask": 1.62, "ask_size": 136.0, "iv": 0.4293, "open_interest": 4.0, "volume": 4.0, "delta": -0.0286, "gamma": 0.0006, "vega": 0.1839, "theta": -0.0187, "rho": -0.0618, "theo": 1.4075, "change": -0.44, "open": 1.41, "high": 1.41, "low": 1.27, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-08-03T11:33:26", "percent_change": -25.731, "prev_day_close": 1.71000003814697}, {"option": "GOOGL270219C00225000", "bid": 153.85, "bid_size": 11.0, "ask": 157.7, "ask_size": 5.0, "iv": 0.4196, "open_interest": 0.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0006, "vega": 0.2004, "theta": -0.0028, "rho": 1.1469, "theo": 155.7739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.524993896484}, {"option": "GOOGL270219P00225000", "bid": 1.49, "bid_size": 35.0, "ask": 1.7, "ask_size": 9.0, "iv": 0.4212, "open_interest": 1099.0, "volume": 2.0, "delta": -0.0321, "gamma": 0.0006, "vega": 0.2024, "theta": -0.0204, "rho": -0.0694, "theo": 1.5922, "change": -0.275, "open": 1.57, "high": 1.57, "low": 1.56, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-08-03T11:33:26", "percent_change": -14.9864, "prev_day_close": 1.83499997854233}, {"option": "GOOGL270219C00230000", "bid": 149.25, "bid_size": 1.0, "ask": 153.1, "ask_size": 18.0, "iv": 0.4192, "open_interest": 1.0, "volume": 0.0, "delta": 0.9657, "gamma": 0.0007, "vega": 0.2208, "theta": -0.0052, "rho": 1.1647, "theo": 151.1084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.99, "last_trade_time": "2026-07-23T10:44:18", "percent_change": 0.0, "prev_day_close": 134.75}, {"option": "GOOGL270219P00230000", "bid": 1.72, "bid_size": 7.0, "ask": 1.91, "ask_size": 18.0, "iv": 0.4164, "open_interest": 15.0, "volume": 3.0, "delta": -0.0362, "gamma": 0.0007, "vega": 0.2237, "theta": -0.0223, "rho": -0.0784, "theo": 1.8063, "change": -0.25, "open": 1.86, "high": 1.86, "low": 1.7, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-08-03T14:42:50", "percent_change": -12.0192, "prev_day_close": 2.0799999833107}, {"option": "GOOGL270219C00235000", "bid": 144.55, "bid_size": 11.0, "ask": 148.45, "ask_size": 11.0, "iv": 0.4128, "open_interest": 1.0, "volume": 0.0, "delta": 0.9612, "gamma": 0.0008, "vega": 0.2432, "theta": -0.0077, "rho": 1.1811, "theo": 146.4729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.54, "last_trade_time": "2026-07-28T11:23:24", "percent_change": 0.0, "prev_day_close": 130.25}, {"option": "GOOGL270219P00235000", "bid": 1.89, "bid_size": 39.0, "ask": 2.55, "ask_size": 253.0, "iv": 0.4185, "open_interest": 32.0, "volume": 5.0, "delta": -0.0408, "gamma": 0.0008, "vega": 0.2461, "theta": -0.0244, "rho": -0.0882, "theo": 2.0516, "change": -0.34, "open": 2.08, "high": 2.08, "low": 1.98, "tick": "up", "last_trade_price": 2.07, "last_trade_time": "2026-08-03T15:51:55", "percent_change": -14.1079, "prev_day_close": 2.4099999666214}, {"option": "GOOGL270219C00240000", "bid": 141.0, "bid_size": 2.0, "ask": 143.55, "ask_size": 11.0, "iv": 0.4225, "open_interest": 0.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0008, "vega": 0.267, "theta": -0.0104, "rho": 1.1964, "theo": 141.8709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.774997711182}, {"option": "GOOGL270219P00240000", "bid": 1.87, "bid_size": 48.0, "ask": 2.58, "ask_size": 102.0, "iv": 0.4034, "open_interest": 80.0, "volume": 2.0, "delta": -0.0459, "gamma": 0.0009, "vega": 0.2697, "theta": -0.0266, "rho": -0.0988, "theo": 2.3306, "change": -0.555, "open": 2.31, "high": 2.31, "low": 2.23, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-08-03T14:42:50", "percent_change": -19.9282, "prev_day_close": 2.7849999666214}, {"option": "GOOGL270219C00245000", "bid": 136.45, "bid_size": 5.0, "ask": 139.0, "ask_size": 11.0, "iv": 0.4179, "open_interest": 0.0, "volume": 0.0, "delta": 0.9506, "gamma": 0.0009, "vega": 0.2925, "theta": -0.0133, "rho": 1.2105, "theo": 137.3057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.200000762939}, {"option": "GOOGL270219P00245000", "bid": 2.37, "bid_size": 40.0, "ask": 2.96, "ask_size": 142.0, "iv": 0.4043, "open_interest": 62.0, "volume": 0.0, "delta": -0.0515, "gamma": 0.001, "vega": 0.2964, "theta": -0.0289, "rho": -0.1109, "theo": 2.6467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.45, "last_trade_time": "2026-07-31T15:54:01", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "GOOGL270219C00250000", "bid": 131.8, "bid_size": 19.0, "ask": 134.5, "ask_size": 37.0, "iv": 0.4117, "open_interest": 125.0, "volume": 1.0, "delta": 0.9445, "gamma": 0.001, "vega": 0.3203, "theta": -0.0163, "rho": 1.2229, "theo": 132.7814, "change": 10.55, "open": 127.15, "high": 127.15, "low": 127.15, "tick": "up", "last_trade_price": 127.15, "last_trade_time": "2026-08-03T10:22:37", "percent_change": 9.04803, "prev_day_close": 116.600002288818}, {"option": "GOOGL270219P00250000", "bid": 2.8, "bid_size": 47.0, "ask": 3.2, "ask_size": 93.0, "iv": 0.4, "open_interest": 88.0, "volume": 41.0, "delta": -0.0578, "gamma": 0.001, "vega": 0.3247, "theta": -0.0314, "rho": -0.1246, "theo": 3.0055, "change": -0.75, "open": 3.11, "high": 3.11, "low": 2.88, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-08-03T14:10:02", "percent_change": -20.2703, "prev_day_close": 3.69999992847443}, {"option": "GOOGL270219C00255000", "bid": 127.35, "bid_size": 19.0, "ask": 130.05, "ask_size": 22.0, "iv": 0.4084, "open_interest": 140.0, "volume": 0.0, "delta": 0.9377, "gamma": 0.0011, "vega": 0.3495, "theta": -0.0194, "rho": 1.2337, "theo": 128.3025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.95, "last_trade_time": "2026-07-23T09:35:33", "percent_change": 0.0, "prev_day_close": 112.224998474121}, {"option": "GOOGL270219P00255000", "bid": 3.2, "bid_size": 37.0, "ask": 3.6, "ask_size": 39.0, "iv": 0.3967, "open_interest": 80.0, "volume": 4.0, "delta": -0.0647, "gamma": 0.0012, "vega": 0.3534, "theta": -0.0341, "rho": -0.1389, "theo": 3.4106, "change": -0.73, "open": 3.32, "high": 3.32, "low": 3.32, "tick": "no_change", "last_trade_price": 3.32, "last_trade_time": "2026-08-03T13:44:21", "percent_change": -18.0247, "prev_day_close": 4.04999995231628}, {"option": "GOOGL270219C00260000", "bid": 122.5, "bid_size": 11.0, "ask": 125.6, "ask_size": 11.0, "iv": 0.3988, "open_interest": 65.0, "volume": 0.0, "delta": 0.9303, "gamma": 0.0012, "vega": 0.38, "theta": -0.0227, "rho": 1.2431, "theo": 123.8725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 82.02, "last_trade_time": "2026-07-27T12:20:35", "percent_change": 0.0, "prev_day_close": 108.075000762939}, {"option": "GOOGL270219P00260000", "bid": 3.55, "bid_size": 112.0, "ask": 4.15, "ask_size": 111.0, "iv": 0.3937, "open_interest": 1392.0, "volume": 33.0, "delta": -0.0723, "gamma": 0.0013, "vega": 0.3849, "theta": -0.0369, "rho": -0.1548, "theo": 3.8634, "change": -0.9, "open": 4.0, "high": 4.0, "low": 3.75, "tick": "no_change", "last_trade_price": 3.95, "last_trade_time": "2026-08-03T15:48:31", "percent_change": -18.5567, "prev_day_close": 4.85000014305115}, {"option": "GOOGL270219C00265000", "bid": 118.75, "bid_size": 11.0, "ask": 121.25, "ask_size": 11.0, "iv": 0.4035, "open_interest": 0.0, "volume": 0.0, "delta": 0.9222, "gamma": 0.0014, "vega": 0.4126, "theta": -0.0261, "rho": 1.2506, "theo": 119.4956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.900001525879}, {"option": "GOOGL270219P00265000", "bid": 4.0, "bid_size": 63.0, "ask": 4.6, "ask_size": 72.0, "iv": 0.3897, "open_interest": 14.0, "volume": 0.0, "delta": -0.0804, "gamma": 0.0014, "vega": 0.4182, "theta": -0.0398, "rho": -0.1726, "theo": 4.3651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-07-31T14:45:59", "percent_change": 0.0, "prev_day_close": 5.47499990463257}, {"option": "GOOGL270219C00270000", "bid": 113.75, "bid_size": 11.0, "ask": 116.95, "ask_size": 11.0, "iv": 0.3928, "open_interest": 55.0, "volume": 0.0, "delta": 0.9134, "gamma": 0.0015, "vega": 0.4464, "theta": -0.0296, "rho": 1.2562, "theo": 115.1767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.19, "last_trade_time": "2026-07-31T13:36:47", "percent_change": 0.0, "prev_day_close": 99.6499977111816}, {"option": "GOOGL270219P00270000", "bid": 4.6, "bid_size": 77.0, "ask": 5.75, "ask_size": 298.0, "iv": 0.394, "open_interest": 49.0, "volume": 11.0, "delta": -0.0896, "gamma": 0.0015, "vega": 0.4516, "theta": -0.043, "rho": -0.1916, "theo": 4.9419, "change": -1.23, "open": 4.75, "high": 4.82, "low": 4.75, "tick": "up", "last_trade_price": 4.82, "last_trade_time": "2026-08-03T14:50:55", "percent_change": -20.3306, "prev_day_close": 6.05000019073486}, {"option": "GOOGL270219C00275000", "bid": 109.9, "bid_size": 11.0, "ask": 112.7, "ask_size": 13.0, "iv": 0.3945, "open_interest": 5.0, "volume": 1.0, "delta": 0.9039, "gamma": 0.0016, "vega": 0.481, "theta": -0.0332, "rho": 1.2603, "theo": 110.9197, "change": 15.635, "open": 111.16, "high": 111.16, "low": 111.16, "tick": "up", "last_trade_price": 111.16, "last_trade_time": "2026-08-03T14:16:41", "percent_change": 16.3674, "prev_day_close": 95.5249977111816}, {"option": "GOOGL270219P00275000", "bid": 5.3, "bid_size": 107.0, "ask": 5.85, "ask_size": 132.0, "iv": 0.3865, "open_interest": 69.0, "volume": 12.0, "delta": -0.0994, "gamma": 0.0016, "vega": 0.4869, "theta": -0.0461, "rho": -0.2117, "theo": 5.5726, "change": -1.475, "open": 5.68, "high": 5.68, "low": 5.3, "tick": "no_change", "last_trade_price": 5.45, "last_trade_time": "2026-08-03T14:45:05", "percent_change": -21.2996, "prev_day_close": 6.92499995231628}, {"option": "GOOGL270219C00280000", "bid": 106.15, "bid_size": 15.0, "ask": 108.5, "ask_size": 23.0, "iv": 0.3959, "open_interest": 7.0, "volume": 0.0, "delta": 0.8936, "gamma": 0.0017, "vega": 0.517, "theta": -0.0369, "rho": 1.2624, "theo": 106.728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.69, "last_trade_time": "2026-07-31T12:40:41", "percent_change": 0.0, "prev_day_close": 91.7250022888184}, {"option": "GOOGL270219P00280000", "bid": 5.95, "bid_size": 44.0, "ask": 6.55, "ask_size": 54.0, "iv": 0.3842, "open_interest": 1901.0, "volume": 2.0, "delta": -0.1098, "gamma": 0.0018, "vega": 0.5238, "theta": -0.0494, "rho": -0.2341, "theo": 6.2607, "change": -1.775, "open": 6.6, "high": 6.6, "low": 6.05, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-08-03T12:23:31", "percent_change": -22.6837, "prev_day_close": 7.8250002861023}, {"option": "GOOGL270219C00285000", "bid": 101.75, "bid_size": 24.0, "ask": 104.3, "ask_size": 19.0, "iv": 0.39, "open_interest": 4.0, "volume": 0.0, "delta": 0.8826, "gamma": 0.0019, "vega": 0.554, "theta": -0.0407, "rho": 1.2622, "theo": 102.607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.5, "last_trade_time": "2026-07-27T10:28:08", "percent_change": 0.0, "prev_day_close": 87.7750015258789}, {"option": "GOOGL270219P00285000", "bid": 6.8, "bid_size": 39.0, "ask": 7.4, "ask_size": 94.0, "iv": 0.3834, "open_interest": 726.0, "volume": 4.0, "delta": -0.1212, "gamma": 0.0019, "vega": 0.5605, "theta": -0.0528, "rho": -0.2577, "theo": 7.0441, "change": -1.985, "open": 6.75, "high": 6.89, "low": 6.75, "tick": "up", "last_trade_price": 6.89, "last_trade_time": "2026-08-03T14:45:05", "percent_change": -22.3662, "prev_day_close": 8.875}, {"option": "GOOGL270219C00290000", "bid": 97.75, "bid_size": 20.0, "ask": 100.35, "ask_size": 32.0, "iv": 0.3889, "open_interest": 23.0, "volume": 1.0, "delta": 0.8709, "gamma": 0.002, "vega": 0.5908, "theta": -0.0445, "rho": 1.2605, "theo": 98.56, "change": 15.875, "open": 99.55, "high": 99.55, "low": 99.55, "tick": "up", "last_trade_price": 99.55, "last_trade_time": "2026-08-03T15:39:15", "percent_change": 18.9722, "prev_day_close": 83.6750030517578}, {"option": "GOOGL270219P00290000", "bid": 7.65, "bid_size": 32.0, "ask": 8.2, "ask_size": 73.0, "iv": 0.3814, "open_interest": 1517.0, "volume": 3.0, "delta": -0.1331, "gamma": 0.0021, "vega": 0.5974, "theta": -0.0561, "rho": -0.2818, "theo": 7.8768, "change": -2.175, "open": 8.18, "high": 8.18, "low": 7.75, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-08-03T15:25:34", "percent_change": -21.9144, "prev_day_close": 9.9249997138977}, {"option": "GOOGL270219C00295000", "bid": 93.65, "bid_size": 19.0, "ask": 96.3, "ask_size": 22.0, "iv": 0.3851, "open_interest": 4.0, "volume": 1.0, "delta": 0.8584, "gamma": 0.0022, "vega": 0.6284, "theta": -0.0483, "rho": 1.2569, "theo": 94.59, "change": 12.73, "open": 92.73, "high": 92.73, "low": 92.73, "tick": "up", "last_trade_price": 92.73, "last_trade_time": "2026-08-03T09:41:53", "percent_change": 15.9125, "prev_day_close": 80.0}, {"option": "GOOGL270219P00295000", "bid": 8.25, "bid_size": 46.0, "ask": 9.1, "ask_size": 70.0, "iv": 0.3769, "open_interest": 99.0, "volume": 7.0, "delta": -0.1459, "gamma": 0.0022, "vega": 0.6362, "theta": -0.0595, "rho": -0.3092, "theo": 8.8018, "change": -1.985, "open": 8.94, "high": 8.94, "low": 8.94, "tick": "down", "last_trade_price": 8.94, "last_trade_time": "2026-08-03T10:06:37", "percent_change": -18.1693, "prev_day_close": 10.9249997138977}, {"option": "GOOGL270219C00300000", "bid": 89.75, "bid_size": 20.0, "ask": 92.5, "ask_size": 41.0, "iv": 0.3838, "open_interest": 131.0, "volume": 3.0, "delta": 0.8452, "gamma": 0.0023, "vega": 0.6664, "theta": -0.0521, "rho": 1.2508, "theo": 90.7017, "change": 11.225, "open": 85.0, "high": 88.4, "low": 85.0, "tick": "down", "last_trade_price": 87.5, "last_trade_time": "2026-08-03T11:11:30", "percent_change": 14.7165, "prev_day_close": 76.2750015258789}, {"option": "GOOGL270219P00300000", "bid": 9.0, "bid_size": 52.0, "ask": 10.3, "ask_size": 46.0, "iv": 0.3747, "open_interest": 2363.0, "volume": 80.0, "delta": -0.1597, "gamma": 0.0024, "vega": 0.6744, "theta": -0.063, "rho": -0.3366, "theo": 9.829, "change": -2.325, "open": 9.45, "high": 9.9, "low": 9.45, "tick": "no_change", "last_trade_price": 9.9, "last_trade_time": "2026-08-03T15:47:19", "percent_change": -19.0184, "prev_day_close": 12.2249999046326}, {"option": "GOOGL270219C00305000", "bid": 86.2, "bid_size": 13.0, "ask": 88.55, "ask_size": 10.0, "iv": 0.3828, "open_interest": 15.0, "volume": 0.0, "delta": 0.8314, "gamma": 0.0024, "vega": 0.7035, "theta": -0.0559, "rho": 1.2432, "theo": 86.8983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.17, "last_trade_time": "2026-07-24T13:04:25", "percent_change": 0.0, "prev_day_close": 72.7750015258789}, {"option": "GOOGL270219P00305000", "bid": 10.3, "bid_size": 57.0, "ask": 11.35, "ask_size": 25.0, "iv": 0.3745, "open_interest": 86.0, "volume": 2.0, "delta": -0.174, "gamma": 0.0025, "vega": 0.7114, "theta": -0.0664, "rho": -0.3649, "theo": 10.9262, "change": -2.945, "open": 12.0, "high": 12.0, "low": 10.58, "tick": "down", "last_trade_price": 10.58, "last_trade_time": "2026-08-03T13:29:09", "percent_change": -21.7745, "prev_day_close": 13.5250000953674}, {"option": "GOOGL270219C00310000", "bid": 82.45, "bid_size": 20.0, "ask": 83.7, "ask_size": 20.0, "iv": 0.3732, "open_interest": 28.0, "volume": 5.0, "delta": 0.8168, "gamma": 0.0026, "vega": 0.7402, "theta": -0.0596, "rho": 1.234, "theo": 83.1817, "change": 14.825, "open": 83.5, "high": 84.35, "low": 83.5, "tick": "down", "last_trade_price": 84.0, "last_trade_time": "2026-08-03T11:57:06", "percent_change": 21.4312, "prev_day_close": 69.1749992370606}, {"option": "GOOGL270219P00310000", "bid": 11.2, "bid_size": 68.0, "ask": 12.7, "ask_size": 45.0, "iv": 0.3724, "open_interest": 179.0, "volume": 5.0, "delta": -0.189, "gamma": 0.0026, "vega": 0.7492, "theta": -0.0697, "rho": -0.3966, "theo": 12.1133, "change": -2.45, "open": 12.5, "high": 12.5, "low": 12.5, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-08-03T11:14:48", "percent_change": -16.388, "prev_day_close": 14.9499998092651}, {"option": "GOOGL270219C00315000", "bid": 78.55, "bid_size": 32.0, "ask": 81.35, "ask_size": 50.0, "iv": 0.3785, "open_interest": 78.0, "volume": 2.0, "delta": 0.8017, "gamma": 0.0027, "vega": 0.7768, "theta": -0.0632, "rho": 1.2222, "theo": 79.5555, "change": 14.1, "open": 76.0, "high": 80.0, "low": 76.0, "tick": "up", "last_trade_price": 80.0, "last_trade_time": "2026-08-03T11:59:12", "percent_change": 21.3961, "prev_day_close": 65.9000015258789}, {"option": "GOOGL270219P00315000", "bid": 12.95, "bid_size": 37.0, "ask": 13.75, "ask_size": 37.0, "iv": 0.3731, "open_interest": 43.0, "volume": 0.0, "delta": -0.2044, "gamma": 0.0028, "vega": 0.7857, "theta": -0.073, "rho": -0.4264, "theo": 13.3743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-07-31T15:49:45", "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "GOOGL270219C00320000", "bid": 75.3, "bid_size": 26.0, "ask": 76.7, "ask_size": 26.0, "iv": 0.372, "open_interest": 109.0, "volume": 6.0, "delta": 0.7859, "gamma": 0.0028, "vega": 0.812, "theta": -0.0668, "rho": 1.209, "theo": 76.023, "change": 13.525, "open": 70.0, "high": 76.05, "low": 70.0, "tick": "up", "last_trade_price": 76.05, "last_trade_time": "2026-08-03T15:59:39", "percent_change": 21.6313, "prev_day_close": 62.5250015258789}, {"option": "GOOGL270219P00320000", "bid": 14.3, "bid_size": 27.0, "ask": 15.35, "ask_size": 30.0, "iv": 0.3732, "open_interest": 39.0, "volume": 0.0, "delta": -0.2207, "gamma": 0.0029, "vega": 0.8202, "theta": -0.0762, "rho": -0.4578, "theo": 14.7499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.15, "last_trade_time": "2026-07-31T15:49:45", "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "GOOGL270219C00325000", "bid": 71.95, "bid_size": 6.0, "ask": 74.35, "ask_size": 23.0, "iv": 0.3779, "open_interest": 23.0, "volume": 0.0, "delta": 0.7696, "gamma": 0.003, "vega": 0.8457, "theta": -0.0702, "rho": 1.1946, "theo": 72.5847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.44, "last_trade_time": "2026-07-31T13:39:31", "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "GOOGL270219P00325000", "bid": 15.4, "bid_size": 50.0, "ask": 17.35, "ask_size": 58.0, "iv": 0.373, "open_interest": 148.0, "volume": 25.0, "delta": -0.2376, "gamma": 0.0031, "vega": 0.8546, "theta": -0.0792, "rho": -0.4912, "theo": 16.2225, "change": -3.8, "open": 15.75, "high": 16.3, "low": 15.75, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-08-03T15:53:06", "percent_change": -18.9055, "prev_day_close": 20.0999994277954}, {"option": "GOOGL270219C00330000", "bid": 68.35, "bid_size": 93.0, "ask": 70.1, "ask_size": 78.0, "iv": 0.37, "open_interest": 388.0, "volume": 4.0, "delta": 0.7528, "gamma": 0.0031, "vega": 0.8785, "theta": -0.0734, "rho": 1.1779, "theo": 69.2429, "change": 11.25, "open": 65.5, "high": 67.5, "low": 65.5, "tick": "no_change", "last_trade_price": 67.5, "last_trade_time": "2026-08-03T10:01:26", "percent_change": 20.0, "prev_day_close": 56.25}, {"option": "GOOGL270219P00330000", "bid": 16.85, "bid_size": 73.0, "ask": 18.4, "ask_size": 59.0, "iv": 0.3679, "open_interest": 154.0, "volume": 23.0, "delta": -0.2554, "gamma": 0.0032, "vega": 0.8882, "theta": -0.0822, "rho": -0.5257, "theo": 17.8254, "change": -4.575, "open": 18.35, "high": 18.35, "low": 17.04, "tick": "no_change", "last_trade_price": 17.4, "last_trade_time": "2026-08-03T15:09:09", "percent_change": -20.8191, "prev_day_close": 21.9749994277954}, {"option": "GOOGL270219C00335000", "bid": 64.5, "bid_size": 59.0, "ask": 67.75, "ask_size": 45.0, "iv": 0.3706, "open_interest": 42.0, "volume": 5.0, "delta": 0.7355, "gamma": 0.0032, "vega": 0.9095, "theta": -0.0765, "rho": 1.1595, "theo": 66.0006, "change": 13.22, "open": 63.0, "high": 66.52, "low": 62.25, "tick": "up", "last_trade_price": 66.52, "last_trade_time": "2026-08-03T15:18:31", "percent_change": 24.803, "prev_day_close": 53.3000011444092}, {"option": "GOOGL270219P00335000", "bid": 18.95, "bid_size": 55.0, "ask": 19.9, "ask_size": 37.0, "iv": 0.3684, "open_interest": 40.0, "volume": 5.0, "delta": -0.2735, "gamma": 0.0033, "vega": 0.918, "theta": -0.085, "rho": -0.5586, "theo": 19.5052, "change": -4.1, "open": 19.84, "high": 19.9, "low": 19.74, "tick": "up", "last_trade_price": 19.9, "last_trade_time": "2026-08-03T15:57:37", "percent_change": -17.0833, "prev_day_close": 24.0}, {"option": "GOOGL270219C00340000", "bid": 61.8, "bid_size": 33.0, "ask": 64.75, "ask_size": 146.0, "iv": 0.3728, "open_interest": 104.0, "volume": 4.0, "delta": 0.7177, "gamma": 0.0033, "vega": 0.9383, "theta": -0.0794, "rho": 1.1404, "theo": 62.8577, "change": 11.825, "open": 59.4, "high": 62.4, "low": 59.25, "tick": "up", "last_trade_price": 62.4, "last_trade_time": "2026-08-03T09:45:47", "percent_change": 23.3811, "prev_day_close": 50.5750007629394}, {"option": "GOOGL270219P00340000", "bid": 20.1, "bid_size": 83.0, "ask": 21.85, "ask_size": 70.0, "iv": 0.3654, "open_interest": 13.0, "volume": 3.0, "delta": -0.2916, "gamma": 0.0035, "vega": 0.9462, "theta": -0.0876, "rho": -0.5917, "theo": 21.2545, "change": -4.6, "open": 20.38, "high": 21.5, "low": 20.38, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-08-03T15:58:24", "percent_change": -17.6245, "prev_day_close": 26.0999994277954}, {"option": "GOOGL270219C00345000", "bid": 58.9, "bid_size": 50.0, "ask": 61.65, "ask_size": 51.0, "iv": 0.3724, "open_interest": 100.0, "volume": 3.0, "delta": 0.6996, "gamma": 0.0034, "vega": 0.9654, "theta": -0.0821, "rho": 1.1198, "theo": 59.8146, "change": 12.375, "open": 56.0, "high": 60.68, "low": 56.0, "tick": "down", "last_trade_price": 60.3, "last_trade_time": "2026-08-03T12:04:40", "percent_change": 25.8216, "prev_day_close": 47.9250011444092}, {"option": "GOOGL270219P00345000", "bid": 22.75, "bid_size": 9.0, "ask": 23.8, "ask_size": 28.0, "iv": 0.3686, "open_interest": 158.0, "volume": 0.0, "delta": -0.3109, "gamma": 0.0036, "vega": 0.9736, "theta": -0.09, "rho": -0.628, "theo": 23.1736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.5, "last_trade_time": "2026-07-30T10:56:07", "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "GOOGL270219C00350000", "bid": 56.15, "bid_size": 33.0, "ask": 58.7, "ask_size": 69.0, "iv": 0.3724, "open_interest": 247.0, "volume": 15.0, "delta": 0.6812, "gamma": 0.0035, "vega": 0.9905, "theta": -0.0846, "rho": 1.0972, "theo": 56.8734, "change": 11.645, "open": 56.33, "high": 58.0, "low": 51.95, "tick": "down", "last_trade_price": 56.87, "last_trade_time": "2026-08-03T15:46:48", "percent_change": 25.749, "prev_day_close": 45.2250003814697}, {"option": "GOOGL270219P00350000", "bid": 23.8, "bid_size": 72.0, "ask": 26.15, "ask_size": 52.0, "iv": 0.3648, "open_interest": 318.0, "volume": 6.0, "delta": -0.3302, "gamma": 0.0037, "vega": 0.9972, "theta": -0.0923, "rho": -0.6625, "theo": 25.1695, "change": -5.485, "open": 25.38, "high": 26.58, "low": 24.3, "tick": "up", "last_trade_price": 24.89, "last_trade_time": "2026-08-03T14:26:37", "percent_change": -18.0576, "prev_day_close": 30.375}, {"option": "GOOGL270219C00355000", "bid": 53.4, "bid_size": 31.0, "ask": 55.7, "ask_size": 50.0, "iv": 0.3712, "open_interest": 19.0, "volume": 1.0, "delta": 0.6625, "gamma": 0.0036, "vega": 1.013, "theta": -0.0868, "rho": 1.0742, "theo": 54.0345, "change": 11.7, "open": 54.55, "high": 54.55, "low": 54.55, "tick": "up", "last_trade_price": 54.55, "last_trade_time": "2026-08-03T12:07:01", "percent_change": 27.3046, "prev_day_close": 42.8500003814697}, {"option": "GOOGL270219P00355000", "bid": 26.05, "bid_size": 49.0, "ask": 27.9, "ask_size": 40.0, "iv": 0.3636, "open_interest": 40.0, "volume": 3.0, "delta": -0.3494, "gamma": 0.0038, "vega": 1.0181, "theta": -0.0943, "rho": -0.6942, "theo": 27.2299, "change": -6.475, "open": 26.55, "high": 26.55, "low": 26.55, "tick": "down", "last_trade_price": 26.55, "last_trade_time": "2026-08-03T13:53:24", "percent_change": -19.6064, "prev_day_close": 33.0250015258789}, {"option": "GOOGL270219C00360000", "bid": 50.35, "bid_size": 28.0, "ask": 52.8, "ask_size": 54.0, "iv": 0.3682, "open_interest": 150.0, "volume": 21.0, "delta": 0.6436, "gamma": 0.0037, "vega": 1.033, "theta": -0.0888, "rho": 1.0504, "theo": 51.2962, "change": 11.23, "open": 44.52, "high": 52.2, "low": 44.52, "tick": "down", "last_trade_price": 51.58, "last_trade_time": "2026-08-03T15:57:43", "percent_change": 27.8315, "prev_day_close": 40.3500003814697}, {"option": "GOOGL270219P00360000", "bid": 28.0, "bid_size": 67.0, "ask": 30.5, "ask_size": 63.0, "iv": 0.3633, "open_interest": 24.0, "volume": 6.0, "delta": -0.3697, "gamma": 0.0039, "vega": 1.0378, "theta": -0.0961, "rho": -0.7316, "theo": 29.4747, "change": -6.585, "open": 31.03, "high": 31.03, "low": 28.63, "tick": "up", "last_trade_price": 29.19, "last_trade_time": "2026-08-03T14:26:37", "percent_change": -18.4067, "prev_day_close": 35.7749996185303}, {"option": "GOOGL270219C00365000", "bid": 47.8, "bid_size": 23.0, "ask": 49.9, "ask_size": 57.0, "iv": 0.3666, "open_interest": 196.0, "volume": 55.0, "delta": 0.6246, "gamma": 0.0038, "vega": 1.0509, "theta": -0.0906, "rho": 1.025, "theo": 48.6591, "change": 10.725, "open": 44.1, "high": 49.2, "low": 44.1, "tick": "down", "last_trade_price": 48.9, "last_trade_time": "2026-08-03T15:58:18", "percent_change": 28.0943, "prev_day_close": 38.1750011444092}, {"option": "GOOGL270219P00365000", "bid": 30.5, "bid_size": 61.0, "ask": 32.45, "ask_size": 33.0, "iv": 0.3623, "open_interest": 19.0, "volume": 27.0, "delta": -0.3893, "gamma": 0.004, "vega": 1.054, "theta": -0.0977, "rho": -0.7624, "theo": 31.7457, "change": -6.48, "open": 33.37, "high": 33.38, "low": 31.97, "tick": "down", "last_trade_price": 31.97, "last_trade_time": "2026-08-03T09:56:28", "percent_change": -16.8531, "prev_day_close": 38.4500007629394}, {"option": "GOOGL270219C00370000", "bid": 45.45, "bid_size": 18.0, "ask": 47.4, "ask_size": 42.0, "iv": 0.3671, "open_interest": 121.0, "volume": 8.0, "delta": 0.6054, "gamma": 0.0038, "vega": 1.0661, "theta": -0.0922, "rho": 0.9988, "theo": 46.124, "change": 10.475, "open": 41.0, "high": 46.45, "low": 41.0, "tick": "up", "last_trade_price": 46.45, "last_trade_time": "2026-08-03T11:54:51", "percent_change": 29.1174, "prev_day_close": 35.9750003814697}, {"option": "GOOGL270219P00370000", "bid": 32.9, "bid_size": 145.0, "ask": 35.2, "ask_size": 108.0, "iv": 0.3632, "open_interest": 9.0, "volume": 6.0, "delta": -0.4096, "gamma": 0.004, "vega": 1.0669, "theta": -0.099, "rho": -0.7927, "theo": 34.1639, "change": -7.375, "open": 35.5, "high": 35.5, "low": 33.2, "tick": "up", "last_trade_price": 33.8, "last_trade_time": "2026-08-03T14:13:38", "percent_change": -17.9114, "prev_day_close": 41.1749992370606}, {"option": "GOOGL270219C00375000", "bid": 42.35, "bid_size": 61.0, "ask": 44.9, "ask_size": 42.0, "iv": 0.3629, "open_interest": 51.0, "volume": 5.0, "delta": 0.5862, "gamma": 0.0039, "vega": 1.0787, "theta": -0.0935, "rho": 0.9727, "theo": 43.6888, "change": 10.3, "open": 40.85, "high": 44.27, "low": 40.85, "tick": "down", "last_trade_price": 44.15, "last_trade_time": "2026-08-03T13:15:32", "percent_change": 30.4284, "prev_day_close": 33.8500003814697}, {"option": "GOOGL270219P00375000", "bid": 35.1, "bid_size": 74.0, "ask": 37.4, "ask_size": 31.0, "iv": 0.3597, "open_interest": 11.0, "volume": 5.0, "delta": -0.43, "gamma": 0.0041, "vega": 1.0774, "theta": -0.1001, "rho": -0.8219, "theo": 36.6868, "change": -8.47, "open": 36.0, "high": 36.0, "low": 35.58, "tick": "down", "last_trade_price": 35.58, "last_trade_time": "2026-08-03T12:29:26", "percent_change": -19.2282, "prev_day_close": 44.0500011444092}, {"option": "GOOGL270219C00380000", "bid": 41.0, "bid_size": 9.0, "ask": 42.45, "ask_size": 98.0, "iv": 0.3667, "open_interest": 534.0, "volume": 354.0, "delta": 0.567, "gamma": 0.0039, "vega": 1.0887, "theta": -0.0945, "rho": 0.9458, "theo": 41.3516, "change": 9.59, "open": 35.15, "high": 42.43, "low": 35.15, "tick": "down", "last_trade_price": 41.39, "last_trade_time": "2026-08-03T15:59:22", "percent_change": 30.1572, "prev_day_close": 31.8000011444092}, {"option": "GOOGL270219P00380000", "bid": 38.05, "bid_size": 65.0, "ask": 40.0, "ask_size": 41.0, "iv": 0.3606, "open_interest": 10.0, "volume": 1.0, "delta": -0.4504, "gamma": 0.0042, "vega": 1.0854, "theta": -0.101, "rho": -0.8544, "theo": 39.3145, "change": -8.6, "open": 38.5, "high": 38.5, "low": 38.5, "tick": "down", "last_trade_price": 38.5, "last_trade_time": "2026-08-03T11:44:49", "percent_change": -18.259, "prev_day_close": 47.1000003814697}, {"option": "GOOGL270219C00385000", "bid": 38.5, "bid_size": 23.0, "ask": 40.2, "ask_size": 65.0, "iv": 0.3649, "open_interest": 16.0, "volume": 8.0, "delta": 0.5478, "gamma": 0.0039, "vega": 1.0962, "theta": -0.0953, "rho": 0.9178, "theo": 39.1127, "change": 10.065, "open": 37.03, "high": 40.0, "low": 37.03, "tick": "down", "last_trade_price": 39.99, "last_trade_time": "2026-08-03T15:17:25", "percent_change": 33.6341, "prev_day_close": 29.9249992370606}, {"option": "GOOGL270219P00385000", "bid": 40.9, "bid_size": 42.0, "ask": 42.65, "ask_size": 80.0, "iv": 0.3603, "open_interest": 0.0, "volume": 0.0, "delta": -0.4709, "gamma": 0.0042, "vega": 1.0902, "theta": -0.1017, "rho": -0.8853, "theo": 42.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.125}, {"option": "GOOGL270219C00390000", "bid": 35.8, "bid_size": 53.0, "ask": 38.05, "ask_size": 55.0, "iv": 0.3617, "open_interest": 113.0, "volume": 12.0, "delta": 0.5288, "gamma": 0.004, "vega": 1.1011, "theta": -0.0959, "rho": 0.8899, "theo": 36.971, "change": 9.13, "open": 36.6, "high": 37.23, "low": 34.35, "tick": "up", "last_trade_price": 37.23, "last_trade_time": "2026-08-03T15:58:18", "percent_change": 32.4911, "prev_day_close": 28.1000003814697}, {"option": "GOOGL270219P00390000", "bid": 43.35, "bid_size": 45.0, "ask": 45.6, "ask_size": 26.0, "iv": 0.3586, "open_interest": 1.0, "volume": 0.0, "delta": -0.4913, "gamma": 0.0042, "vega": 1.0914, "theta": -0.1021, "rho": -0.9066, "theo": 44.8855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.02, "last_trade_time": "2026-07-24T14:15:41", "percent_change": 0.0, "prev_day_close": 53.3999996185303}, {"option": "GOOGL270219C00395000", "bid": 33.75, "bid_size": 13.0, "ask": 35.95, "ask_size": 52.0, "iv": 0.3611, "open_interest": 114.0, "volume": 5.0, "delta": 0.5098, "gamma": 0.004, "vega": 1.1036, "theta": -0.0962, "rho": 0.8623, "theo": 34.9231, "change": 8.675, "open": 33.27, "high": 35.7, "low": 33.27, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-08-03T13:45:40", "percent_change": 32.9535, "prev_day_close": 26.3249998092651}, {"option": "GOOGL270219P00395000", "bid": 46.75, "bid_size": 35.0, "ask": 49.0, "ask_size": 11.0, "iv": 0.3625, "open_interest": 1.0, "volume": 0.0, "delta": -0.5117, "gamma": 0.0043, "vega": 1.0902, "theta": -0.1023, "rho": -0.9357, "theo": 47.8223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.1, "last_trade_time": "2026-07-31T15:18:56", "percent_change": 0.0, "prev_day_close": 56.7250003814697}, {"option": "GOOGL270219C00400000", "bid": 32.35, "bid_size": 40.0, "ask": 33.5, "ask_size": 13.0, "iv": 0.3612, "open_interest": 525.0, "volume": 367.0, "delta": 0.4911, "gamma": 0.004, "vega": 1.1036, "theta": -0.0963, "rho": 0.8341, "theo": 32.9672, "change": 8.6, "open": 28.95, "high": 34.05, "low": 28.95, "tick": "down", "last_trade_price": 33.4, "last_trade_time": "2026-08-03T15:32:36", "percent_change": 34.6774, "prev_day_close": 24.8000001907349}, {"option": "GOOGL270219P00400000", "bid": 49.3, "bid_size": 77.0, "ask": 51.7, "ask_size": 42.0, "iv": 0.3583, "open_interest": 1.0, "volume": 0.0, "delta": -0.5319, "gamma": 0.0043, "vega": 1.0858, "theta": -0.1022, "rho": -0.9594, "theo": 50.8583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.12, "last_trade_time": "2026-07-23T11:11:49", "percent_change": 0.0, "prev_day_close": 60.0999984741211}, {"option": "GOOGL270219C00410000", "bid": 28.15, "bid_size": 81.0, "ask": 29.7, "ask_size": 13.0, "iv": 0.3574, "open_interest": 259.0, "volume": 24.0, "delta": 0.4544, "gamma": 0.004, "vega": 1.0966, "theta": -0.0959, "rho": 0.7773, "theo": 29.3272, "change": 7.775, "open": 26.96, "high": 30.3, "low": 26.2, "tick": "up", "last_trade_price": 29.4, "last_trade_time": "2026-08-03T15:58:47", "percent_change": 35.9538, "prev_day_close": 21.625}, {"option": "GOOGL270219P00410000", "bid": 56.55, "bid_size": 10.0, "ask": 58.6, "ask_size": 7.0, "iv": 0.3643, "open_interest": 20.0, "volume": 0.0, "delta": -0.5718, "gamma": 0.0043, "vega": 1.0697, "theta": -0.1016, "rho": -0.9948, "theo": 57.2256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.5, "last_trade_time": "2026-07-23T09:49:08", "percent_change": 0.0, "prev_day_close": 66.875}, {"option": "GOOGL270219C00420000", "bid": 25.35, "bid_size": 26.0, "ask": 27.05, "ask_size": 71.0, "iv": 0.3621, "open_interest": 154.0, "volume": 20.0, "delta": 0.4188, "gamma": 0.0039, "vega": 1.0813, "theta": -0.0946, "rho": 0.7219, "theo": 26.0297, "change": 7.625, "open": 24.68, "high": 27.07, "low": 22.75, "tick": "up", "last_trade_price": 26.6, "last_trade_time": "2026-08-03T15:21:35", "percent_change": 40.1845, "prev_day_close": 18.9750003814697}, {"option": "GOOGL270219P00420000", "bid": 62.35, "bid_size": 5.0, "ask": 64.9, "ask_size": 2.0, "iv": 0.3573, "open_interest": 0.0, "volume": 0.0, "delta": -0.6107, "gamma": 0.0043, "vega": 1.0425, "theta": -0.1, "rho": -1.0271, "theo": 63.964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.4249992370606}, {"option": "GOOGL270219C00430000", "bid": 21.95, "bid_size": 67.0, "ask": 23.6, "ask_size": 27.0, "iv": 0.3575, "open_interest": 16.0, "volume": 136.0, "delta": 0.3847, "gamma": 0.0038, "vega": 1.0579, "theta": -0.0927, "rho": 0.667, "theo": 23.0579, "change": 6.725, "open": 22.5, "high": 24.0, "low": 22.5, "tick": "no_change", "last_trade_price": 23.2, "last_trade_time": "2026-08-03T15:51:26", "percent_change": 40.8194, "prev_day_close": 16.4749999046326}, {"option": "GOOGL270219P00430000", "bid": 69.45, "bid_size": 8.0, "ask": 72.75, "ask_size": 11.0, "iv": 0.3606, "open_interest": 50.0, "volume": 0.0, "delta": -0.6485, "gamma": 0.0042, "vega": 1.0061, "theta": -0.0978, "rho": -1.0447, "theo": 71.0624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.67, "last_trade_time": "2026-07-30T10:56:19", "percent_change": 0.0, "prev_day_close": 82.0250015258789}, {"option": "GOOGL270219C00440000", "bid": 19.4, "bid_size": 25.0, "ask": 20.9, "ask_size": 21.0, "iv": 0.3577, "open_interest": 172.0, "volume": 0.0, "delta": 0.3522, "gamma": 0.0037, "vega": 1.0284, "theta": -0.0901, "rho": 0.6146, "theo": 20.3876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.55, "last_trade_time": "2026-07-31T15:36:28", "percent_change": 0.0, "prev_day_close": 14.375}, {"option": "GOOGL270219P00440000", "bid": 77.1, "bid_size": 7.0, "ask": 79.35, "ask_size": 6.0, "iv": 0.3572, "open_interest": 49.0, "volume": 0.0, "delta": -0.6848, "gamma": 0.0042, "vega": 0.9614, "theta": -0.0949, "rho": -1.0527, "theo": 78.4911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.04, "last_trade_time": "2026-07-31T10:58:20", "percent_change": 0.0, "prev_day_close": 89.9500007629394}, {"option": "GOOGL270219C00450000", "bid": 17.1, "bid_size": 53.0, "ask": 19.0, "ask_size": 67.0, "iv": 0.3604, "open_interest": 210.0, "volume": 57.0, "delta": 0.3216, "gamma": 0.0036, "vega": 0.9928, "theta": -0.0871, "rho": 0.5635, "theo": 17.9996, "change": 5.815, "open": 14.5, "high": 18.5, "low": 14.5, "tick": "down", "last_trade_price": 18.29, "last_trade_time": "2026-08-03T15:43:17", "percent_change": 46.6132, "prev_day_close": 12.4750003814697}, {"option": "GOOGL270219P00450000", "bid": 84.5, "bid_size": 11.0, "ask": 87.75, "ask_size": 15.0, "iv": 0.3586, "open_interest": 0.0, "volume": 0.0, "delta": -0.7195, "gamma": 0.0041, "vega": 0.9072, "theta": -0.0915, "rho": -1.0441, "theo": 86.2406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.4000015258789}, {"option": "GOOGL270219C00460000", "bid": 15.3, "bid_size": 29.0, "ask": 16.55, "ask_size": 54.0, "iv": 0.3605, "open_interest": 14.0, "volume": 1.0, "delta": 0.2927, "gamma": 0.0034, "vega": 0.9537, "theta": -0.0836, "rho": 0.516, "theo": 15.8694, "change": 2.175, "open": 13.0, "high": 13.0, "low": 13.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-08-03T09:33:52", "percent_change": 20.0924, "prev_day_close": 10.8249998092651}, {"option": "GOOGL270219P00460000", "bid": 92.35, "bid_size": 5.0, "ask": 95.05, "ask_size": 5.0, "iv": 0.353, "open_interest": 1.0, "volume": 0.0, "delta": -0.7526, "gamma": 0.004, "vega": 0.8505, "theta": -0.0878, "rho": -1.0346, "theo": 94.2756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.3, "last_trade_time": "2026-07-23T09:31:55", "percent_change": 0.0, "prev_day_close": 106.974998474121}, {"option": "GOOGL270219C00470000", "bid": 13.35, "bid_size": 34.0, "ask": 14.95, "ask_size": 61.0, "iv": 0.3619, "open_interest": 9.0, "volume": 4.0, "delta": 0.2658, "gamma": 0.0033, "vega": 0.9102, "theta": -0.0798, "rho": 0.47, "theo": 13.9767, "change": 4.7, "open": 14.45, "high": 14.45, "low": 14.0, "tick": "up", "last_trade_price": 14.05, "last_trade_time": "2026-08-03T14:32:55", "percent_change": 50.2674, "prev_day_close": 9.35000038146973}, {"option": "GOOGL270219P00470000", "bid": 100.7, "bid_size": 5.0, "ask": 103.35, "ask_size": 5.0, "iv": 0.3526, "open_interest": 1.0, "volume": 0.0, "delta": -0.7838, "gamma": 0.0038, "vega": 0.7805, "theta": -0.0836, "rho": -0.9996, "theo": 102.5884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.1, "last_trade_time": "2026-07-23T09:31:55", "percent_change": 0.0, "prev_day_close": 115.875}, {"option": "GOOGL270219C00480000", "bid": 11.65, "bid_size": 53.0, "ask": 12.8, "ask_size": 47.0, "iv": 0.3594, "open_interest": 9.0, "volume": 6.0, "delta": 0.2409, "gamma": 0.0031, "vega": 0.8654, "theta": -0.0759, "rho": 0.428, "theo": 12.2996, "change": 4.235, "open": 11.66, "high": 12.41, "low": 11.66, "tick": "up", "last_trade_price": 12.41, "last_trade_time": "2026-08-03T15:34:50", "percent_change": 51.8043, "prev_day_close": 8.1749997138977}, {"option": "GOOGL270219P00480000", "bid": 109.15, "bid_size": 5.0, "ask": 112.45, "ask_size": 5.0, "iv": 0.3552, "open_interest": 0.0, "volume": 0.0, "delta": -0.8134, "gamma": 0.0037, "vega": 0.7131, "theta": -0.0797, "rho": -0.9558, "theo": 111.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.674999237061}, {"option": "GOOGL270219C00490000", "bid": 10.4, "bid_size": 20.0, "ask": 11.75, "ask_size": 65.0, "iv": 0.3638, "open_interest": 2.0, "volume": 7.0, "delta": 0.2179, "gamma": 0.0029, "vega": 0.8184, "theta": -0.0718, "rho": 0.3881, "theo": 10.817, "change": 3.745, "open": 9.6, "high": 10.87, "low": 9.6, "tick": "up", "last_trade_price": 10.87, "last_trade_time": "2026-08-03T12:19:32", "percent_change": 52.5614, "prev_day_close": 7.125}, {"option": "GOOGL270219P00490000", "bid": 118.1, "bid_size": 5.0, "ask": 121.65, "ask_size": 5.0, "iv": 0.3596, "open_interest": 0.0, "volume": 0.0, "delta": -0.8411, "gamma": 0.0036, "vega": 0.637, "theta": -0.0755, "rho": -0.8776, "theo": 119.9342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.099998474121}, {"option": "GOOGL270219C00500000", "bid": 8.65, "bid_size": 68.0, "ask": 10.0, "ask_size": 47.0, "iv": 0.3586, "open_interest": 85.0, "volume": 11.0, "delta": 0.1967, "gamma": 0.0028, "vega": 0.7712, "theta": -0.0676, "rho": 0.3516, "theo": 9.5111, "change": 3.265, "open": 8.0, "high": 9.44, "low": 8.0, "tick": "up", "last_trade_price": 9.44, "last_trade_time": "2026-08-03T14:28:16", "percent_change": 52.8745, "prev_day_close": 6.17500019073486}, {"option": "GOOGL270219P00500000", "bid": 127.0, "bid_size": 5.0, "ask": 130.0, "ask_size": 5.0, "iv": 0.3528, "open_interest": 0.0, "volume": 0.0, "delta": -0.8673, "gamma": 0.0035, "vega": 0.5616, "theta": -0.0713, "rho": -0.7981, "theo": 128.9326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.700004577637}, {"option": "GOOGL270219C00510000", "bid": 7.8, "bid_size": 52.0, "ask": 8.95, "ask_size": 62.0, "iv": 0.3618, "open_interest": 18.0, "volume": 6.0, "delta": 0.1774, "gamma": 0.0026, "vega": 0.7245, "theta": -0.0635, "rho": 0.318, "theo": 8.3614, "change": 2.95, "open": 7.25, "high": 8.35, "low": 7.25, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-08-03T12:19:32", "percent_change": 54.6296, "prev_day_close": 5.40000009536743}, {"option": "GOOGL270219P00510000", "bid": 136.15, "bid_size": 2.0, "ask": 139.65, "ask_size": 2.0, "iv": 0.3567, "open_interest": 0.0, "volume": 0.0, "delta": -0.8921, "gamma": 0.0034, "vega": 0.4859, "theta": -0.0672, "rho": -0.7296, "theo": 138.1196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.449996948242}, {"option": "GOOGL270219C00520000", "bid": 6.5, "bid_size": 211.0, "ask": 8.2, "ask_size": 189.0, "iv": 0.3622, "open_interest": 12.0, "volume": 9.0, "delta": 0.1598, "gamma": 0.0024, "vega": 0.6776, "theta": -0.0595, "rho": 0.2869, "theo": 7.3531, "change": 2.625, "open": 6.2, "high": 7.35, "low": 6.05, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-08-03T13:19:30", "percent_change": 55.5555, "prev_day_close": 4.72500014305115}, {"option": "GOOGL270219P00520000", "bid": 145.6, "bid_size": 2.0, "ask": 148.35, "ask_size": 2.0, "iv": 0.3465, "open_interest": 0.0, "volume": 0.0, "delta": -0.9148, "gamma": 0.0032, "vega": 0.406, "theta": -0.0621, "rho": -0.6234, "theo": 147.4788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.0}, {"option": "GOOGL270219C00530000", "bid": 6.05, "bid_size": 83.0, "ask": 7.05, "ask_size": 93.0, "iv": 0.3643, "open_interest": 13.0, "volume": 7.0, "delta": 0.1439, "gamma": 0.0022, "vega": 0.633, "theta": -0.0555, "rho": 0.2591, "theo": 6.4692, "change": 2.175, "open": 5.35, "high": 6.3, "low": 5.3, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-08-03T11:50:57", "percent_change": 52.7273, "prev_day_close": 4.125}, {"option": "GOOGL270219P00530000", "bid": 155.15, "bid_size": 2.0, "ask": 158.35, "ask_size": 2.0, "iv": 0.3528, "open_interest": 0.0, "volume": 0.0, "delta": -0.937, "gamma": 0.0031, "vega": 0.2986, "theta": -0.0634, "rho": -0.4753, "theo": 157.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 186.55, "last_trade_time": "2026-07-31T09:31:50", "percent_change": 0.0, "prev_day_close": 172.875}, {"option": "GOOGL270219C00540000", "bid": 4.75, "bid_size": 82.0, "ask": 6.6, "ask_size": 93.0, "iv": 0.3635, "open_interest": 16.0, "volume": 0.0, "delta": 0.1294, "gamma": 0.0021, "vega": 0.5894, "theta": -0.0517, "rho": 0.2334, "theo": 5.6955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-07-23T10:51:49", "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "GOOGL270219P00540000", "bid": 164.9, "bid_size": 2.0, "ask": 168.35, "ask_size": 6.0, "iv": 0.3614, "open_interest": 0.0, "volume": 0.0, "delta": -0.9572, "gamma": 0.003, "vega": 0.2435, "theta": -0.06, "rho": -0.3914, "theo": 166.6786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.724998474121}, {"option": "GOOGL270219C00550000", "bid": 4.2, "bid_size": 77.0, "ask": 5.65, "ask_size": 80.0, "iv": 0.3631, "open_interest": 16.0, "volume": 1.0, "delta": 0.1164, "gamma": 0.0019, "vega": 0.5475, "theta": -0.0481, "rho": 0.2102, "theo": 5.0202, "change": 1.29, "open": 4.51, "high": 4.51, "low": 4.51, "tick": "up", "last_trade_price": 4.51, "last_trade_time": "2026-08-03T09:57:46", "percent_change": 40.0621, "prev_day_close": 3.22000002861023}, {"option": "GOOGL270219P00550000", "bid": 174.75, "bid_size": 2.0, "ask": 178.2, "ask_size": 2.0, "iv": 0.3655, "open_interest": 0.0, "volume": 0.0, "delta": -0.9732, "gamma": 0.0026, "vega": 0.1506, "theta": -0.0607, "rho": -0.1781, "theo": 176.4673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.925003051758}, {"option": "GOOGL270219C00560000", "bid": 4.2, "bid_size": 27.0, "ask": 4.85, "ask_size": 52.0, "iv": 0.3679, "open_interest": 10.0, "volume": 0.0, "delta": 0.1048, "gamma": 0.0018, "vega": 0.5086, "theta": -0.0447, "rho": 0.1896, "theo": 4.4301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.19, "last_trade_time": "2026-07-17T13:31:09", "percent_change": 0.0, "prev_day_close": 2.86500000953674}, {"option": "GOOGL270219P00560000", "bid": 184.7, "bid_size": 2.0, "ask": 187.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9844, "gamma": 0.0017, "vega": 0.0288, "theta": -0.0455, "rho": 0.0, "theo": 186.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.925003051758}, {"option": "GOOGL270219C00570000", "bid": 3.15, "bid_size": 19.0, "ask": 4.8, "ask_size": 33.0, "iv": 0.3684, "open_interest": 0.0, "volume": 0.0, "delta": 0.0943, "gamma": 0.0016, "vega": 0.4712, "theta": -0.0415, "rho": 0.1706, "theo": 3.9155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42000007629395}, {"option": "GOOGL270219P00570000", "bid": 194.7, "bid_size": 1.0, "ask": 198.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0007, "vega": 0.0, "theta": -0.0455, "rho": 0.0, "theo": 196.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.800003051758}, {"option": "GOOGL270219C00580000", "bid": 3.25, "bid_size": 4.0, "ask": 3.65, "ask_size": 9.0, "iv": 0.3681, "open_interest": 1.0, "volume": 0.0, "delta": 0.0849, "gamma": 0.0015, "vega": 0.4361, "theta": -0.0385, "rho": 0.1538, "theo": 3.4673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-07-23T12:39:48", "percent_change": 0.0, "prev_day_close": 2.16500002145767}, {"option": "GOOGL270219P00580000", "bid": 204.7, "bid_size": 2.0, "ask": 207.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0002, "vega": 0.0, "theta": -0.0455, "rho": 0.0, "theo": 206.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.75}, {"option": "GOOGL270219C00590000", "bid": 2.88, "bid_size": 8.0, "ask": 3.3, "ask_size": 7.0, "iv": 0.3702, "open_interest": 0.0, "volume": 0.0, "delta": 0.0765, "gamma": 0.0014, "vega": 0.4041, "theta": -0.0357, "rho": 0.139, "theo": 3.0763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.93999999761581}, {"option": "GOOGL270219P00590000", "bid": 214.7, "bid_size": 1.0, "ask": 218.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0455, "rho": 0.0, "theo": 216.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 232.900001525879}, {"option": "GOOGL270219C00600000", "bid": 2.46, "bid_size": 80.0, "ask": 2.92, "ask_size": 21.0, "iv": 0.3702, "open_interest": 54.0, "volume": 0.0, "delta": 0.0691, "gamma": 0.0013, "vega": 0.3739, "theta": -0.0331, "rho": 0.1254, "theo": 2.7355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-07-27T13:29:31", "percent_change": 0.0, "prev_day_close": 1.74500000476837}, {"option": "GOOGL270219P00600000", "bid": 224.7, "bid_size": 1.0, "ask": 228.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0455, "rho": 0.0, "theo": 226.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 242.800003051758}, {"option": "GOOGL270219C00610000", "bid": 2.21, "bid_size": 154.0, "ask": 2.61, "ask_size": 81.0, "iv": 0.3722, "open_interest": 0.0, "volume": 46.0, "delta": 0.0624, "gamma": 0.0012, "vega": 0.3458, "theta": -0.0307, "rho": 0.1133, "theo": 2.439, "change": 1.035, "open": 2.48, "high": 2.55, "low": 2.48, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-08-03T11:45:16", "percent_change": 68.3168, "prev_day_close": 1.51499998569489}, {"option": "GOOGL270219P00610000", "bid": 234.7, "bid_size": 1.0, "ask": 238.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0455, "rho": 0.0, "theo": 236.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.900001525879}, {"option": "GOOGL270219C00620000", "bid": 2.04, "bid_size": 13.0, "ask": 2.53, "ask_size": 193.0, "iv": 0.3782, "open_interest": 5.0, "volume": 73.0, "delta": 0.0565, "gamma": 0.0011, "vega": 0.3203, "theta": -0.0285, "rho": 0.1028, "theo": 2.1803, "change": 0.695, "open": 2.06, "high": 2.1, "low": 2.06, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-08-03T11:29:59", "percent_change": 49.4662, "prev_day_close": 1.40499997138977}, {"option": "GOOGL270219P00620000", "bid": 244.4, "bid_size": 1.0, "ask": 248.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0455, "rho": 0.0, "theo": 246.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 262.775009155273}, {"option": "GOOGL270219C00630000", "bid": 1.71, "bid_size": 55.0, "ask": 2.18, "ask_size": 29.0, "iv": 0.3764, "open_interest": 0.0, "volume": 0.0, "delta": 0.0513, "gamma": 0.001, "vega": 0.297, "theta": -0.0264, "rho": 0.0932, "theo": 1.9545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.33499997854233}, {"option": "GOOGL270219P00630000", "bid": 254.4, "bid_size": 1.0, "ask": 258.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0455, "rho": 0.0, "theo": 256.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 272.800003051758}, {"option": "GOOGL270219C00640000", "bid": 1.61, "bid_size": 20.0, "ask": 2.08, "ask_size": 75.0, "iv": 0.382, "open_interest": 4.0, "volume": 0.0, "delta": 0.0466, "gamma": 0.0009, "vega": 0.2752, "theta": -0.0246, "rho": 0.0846, "theo": 1.7576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.24, "last_trade_time": "2026-07-31T15:48:07", "percent_change": 0.0, "prev_day_close": 1.16499996185303}, {"option": "GOOGL270219P00640000", "bid": 264.35, "bid_size": 1.0, "ask": 268.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0455, "rho": 0.0, "theo": 266.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 282.800003051758}, {"option": "GOOGL270219C00650000", "bid": 1.3, "bid_size": 3.0, "ask": 1.72, "ask_size": 2.0, "iv": 0.3778, "open_interest": 0.0, "volume": 0.0, "delta": 0.0424, "gamma": 0.0008, "vega": 0.2549, "theta": -0.0229, "rho": 0.0769, "theo": 1.5819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05500000715256}, {"option": "GOOGL270219P00650000", "bid": 274.35, "bid_size": 1.0, "ask": 278.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0455, "rho": 0.0, "theo": 276.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 292.900009155273}, {"option": "GOOGL270219C00660000", "bid": 1.13, "bid_size": 10.0, "ask": 1.76, "ask_size": 8.0, "iv": 0.3836, "open_interest": 0.0, "volume": 0.0, "delta": 0.0387, "gamma": 0.0008, "vega": 0.2371, "theta": -0.0213, "rho": 0.0703, "theo": 1.4317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "GOOGL270219P00660000", "bid": 284.35, "bid_size": 1.0, "ask": 288.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0455, "rho": 0.0, "theo": 286.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 302.900009155273}, {"option": "GOOGL270219C00670000", "bid": 0.75, "bid_size": 25.0, "ask": 1.61, "ask_size": 6.0, "iv": 0.3794, "open_interest": 0.0, "volume": 0.0, "delta": 0.0354, "gamma": 0.0007, "vega": 0.2208, "theta": -0.0199, "rho": 0.0643, "theo": 1.2995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.955000013113022}, {"option": "GOOGL270219P00670000", "bid": 294.35, "bid_size": 1.0, "ask": 298.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0455, "rho": 0.0, "theo": 296.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 312.900009155273}, {"option": "GOOGL270219C00680000", "bid": 0.92, "bid_size": 4.0, "ask": 1.48, "ask_size": 5.0, "iv": 0.3885, "open_interest": 0.0, "volume": 0.0, "delta": 0.0325, "gamma": 0.0007, "vega": 0.2058, "theta": -0.0187, "rho": 0.0589, "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": 0.75500001013279}, {"option": "GOOGL270219P00680000", "bid": 304.25, "bid_size": 1.0, "ask": 308.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0455, "rho": 0.0, "theo": 306.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 322.900009155273}, {"option": "GOOGL270219C00690000", "bid": 0.8, "bid_size": 11.0, "ask": 1.37, "ask_size": 15.0, "iv": 0.3903, "open_interest": 0.0, "volume": 0.0, "delta": 0.0299, "gamma": 0.0006, "vega": 0.192, "theta": -0.0175, "rho": 0.0542, "theo": 1.0827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.679999984800816}, {"option": "GOOGL270219P00690000", "bid": 314.45, "bid_size": 1.0, "ask": 318.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0455, "rho": 0.0, "theo": 316.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 332.900009155273}, {"option": "GOOGL270219C00700000", "bid": 0.85, "bid_size": 12.0, "ask": 1.28, "ask_size": 72.0, "iv": 0.3968, "open_interest": 0.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0006, "vega": 0.1797, "theta": -0.0165, "rho": 0.05, "theo": 0.9934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "GOOGL270219P00700000", "bid": 324.4, "bid_size": 1.0, "ask": 328.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0455, "rho": 0.0, "theo": 326.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 342.900009155273}, {"option": "GOOGL270219C00710000", "bid": 0.8, "bid_size": 10.0, "ask": 1.19, "ask_size": 61.0, "iv": 0.4003, "open_interest": 0.0, "volume": 1.0, "delta": 0.0255, "gamma": 0.0005, "vega": 0.1686, "theta": -0.0155, "rho": 0.0463, "theo": 0.9144, "change": 0.35, "open": 0.96, "high": 0.96, "low": 0.96, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-08-03T14:38:00", "percent_change": 57.377, "prev_day_close": 0.610000006854534}, {"option": "GOOGL270219P00710000", "bid": 334.45, "bid_size": 1.0, "ask": 338.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0455, "rho": 0.0, "theo": 336.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 352.900009155273}, {"option": "GOOGL270319C00100000", "bid": 274.4, "bid_size": 1.0, "ask": 278.5, "ask_size": 1.0, "iv": 0.6297, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0284, "theta": 0.0, "rho": 0.5723, "theo": 276.5752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 259.800003051758}, {"option": "GOOGL270319P00100000", "bid": 0.01, "bid_size": 13.0, "ask": 0.73, "ask_size": 8.0, "iv": 0.7364, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0, "vega": 0.0286, "theta": -0.004, "rho": -0.0083, "theo": 0.2192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.315000002272427}, {"option": "GOOGL270319C00105000", "bid": 269.55, "bid_size": 1.0, "ask": 273.7, "ask_size": 1.0, "iv": 0.6318, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0301, "theta": 0.0, "rho": 0.6007, "theo": 271.7155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 254.949996948242}, {"option": "GOOGL270319P00105000", "bid": 0.01, "bid_size": 8.0, "ask": 0.74, "ask_size": 19.0, "iv": 0.7118, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0, "vega": 0.0303, "theta": -0.0042, "rho": -0.0088, "theo": 0.2265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999992735684}, {"option": "GOOGL270319C00110000", "bid": 264.7, "bid_size": 1.0, "ask": 268.85, "ask_size": 1.0, "iv": 0.606, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0319, "theta": 0.0, "rho": 0.6291, "theo": 266.8573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 250.075004577637}, {"option": "GOOGL270319P00110000", "bid": 0.01, "bid_size": 6.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.6886, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0001, "vega": 0.0322, "theta": -0.0043, "rho": -0.0094, "theo": 0.2355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.329999987967312}, {"option": "GOOGL270319C00115000", "bid": 259.9, "bid_size": 1.0, "ask": 264.0, "ask_size": 1.0, "iv": 0.6134, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.034, "theta": 0.0, "rho": 0.6574, "theo": 262.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 245.275001525879}, {"option": "GOOGL270319P00115000", "bid": 0.01, "bid_size": 7.0, "ask": 0.77, "ask_size": 16.0, "iv": 0.6672, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0001, "vega": 0.0343, "theta": -0.0044, "rho": -0.01, "theo": 0.2463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.340000008232892}, {"option": "GOOGL270319C00120000", "bid": 255.05, "bid_size": 1.0, "ask": 259.25, "ask_size": 1.0, "iv": 0.5984, "open_interest": 5.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0365, "theta": 0.0, "rho": 0.6856, "theo": 257.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 204.25, "last_trade_time": "2026-07-24T10:23:46", "percent_change": 0.0, "prev_day_close": 240.449996948242}, {"option": "GOOGL270319P00120000", "bid": 0.01, "bid_size": 28.0, "ask": 0.75, "ask_size": 89.0, "iv": 0.6425, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0001, "vega": 0.0368, "theta": -0.0046, "rho": -0.0108, "theo": 0.259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.34500000346452}, {"option": "GOOGL270319C00125000", "bid": 250.2, "bid_size": 1.0, "ask": 254.35, "ask_size": 1.0, "iv": 0.5672, "open_interest": 1.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.0393, "theta": 0.0, "rho": 0.7145, "theo": 252.2943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 227.16, "last_trade_time": "2026-07-22T12:28:51", "percent_change": 0.0, "prev_day_close": 235.525001525879}, {"option": "GOOGL270319P00125000", "bid": 0.01, "bid_size": 31.0, "ask": 0.72, "ask_size": 75.0, "iv": 0.6178, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0001, "vega": 0.0395, "theta": -0.0048, "rho": -0.0116, "theo": 0.2738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.354999993927777}, {"option": "GOOGL270319C00130000", "bid": 245.3, "bid_size": 1.0, "ask": 249.4, "ask_size": 1.0, "iv": 0.5453, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0001, "vega": 0.0424, "theta": 0.0, "rho": 0.7838, "theo": 247.4449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 230.75}, {"option": "GOOGL270319P00130000", "bid": 0.01, "bid_size": 33.0, "ask": 0.75, "ask_size": 68.0, "iv": 0.6004, "open_interest": 0.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0001, "vega": 0.0427, "theta": -0.0051, "rho": -0.0126, "theo": 0.2911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.365000014193356}, {"option": "GOOGL270319C00135000", "bid": 240.5, "bid_size": 1.0, "ask": 244.55, "ask_size": 1.0, "iv": 0.5526, "open_interest": 5.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0001, "vega": 0.0458, "theta": 0.0, "rho": 0.8141, "theo": 242.6055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 188.3, "last_trade_time": "2026-07-23T14:51:16", "percent_change": 0.0, "prev_day_close": 226.049995422363}, {"option": "GOOGL270319P00135000", "bid": 0.01, "bid_size": 55.0, "ask": 0.78, "ask_size": 32.0, "iv": 0.5836, "open_interest": 1.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0001, "vega": 0.0462, "theta": -0.0053, "rho": -0.0137, "theo": 0.3111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-07-20T10:56:56", "percent_change": 0.0, "prev_day_close": 0.379999999888241}, {"option": "GOOGL270319C00140000", "bid": 235.85, "bid_size": 1.0, "ask": 239.75, "ask_size": 1.0, "iv": 0.5588, "open_interest": 34.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0001, "vega": 0.0496, "theta": 0.0, "rho": 0.8434, "theo": 237.7692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 184.84, "last_trade_time": "2026-07-23T12:17:13", "percent_change": 0.0, "prev_day_close": 221.125}, {"option": "GOOGL270319P00140000", "bid": 0.1, "bid_size": 35.0, "ask": 0.81, "ask_size": 29.0, "iv": 0.5752, "open_interest": 105.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0001, "vega": 0.0499, "theta": -0.0056, "rho": -0.0149, "theo": 0.3342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-07-28T13:56:32", "percent_change": 0.0, "prev_day_close": 0.439999986439943}, {"option": "GOOGL270319C00145000", "bid": 230.9, "bid_size": 1.0, "ask": 235.0, "ask_size": 1.0, "iv": 0.5323, "open_interest": 21.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0001, "vega": 0.0538, "theta": 0.0, "rho": 0.8725, "theo": 232.9362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 179.4, "last_trade_time": "2026-07-24T13:16:40", "percent_change": 0.0, "prev_day_close": 216.299995422363}, {"option": "GOOGL270319P00145000", "bid": 0.01, "bid_size": 62.0, "ask": 0.84, "ask_size": 60.0, "iv": 0.5513, "open_interest": 122.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0001, "vega": 0.0541, "theta": -0.006, "rho": -0.0162, "theo": 0.3606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-07-20T10:57:25", "percent_change": 0.0, "prev_day_close": 0.410000001080334}, {"option": "GOOGL270319C00150000", "bid": 226.05, "bid_size": 1.0, "ask": 230.15, "ask_size": 1.0, "iv": 0.5216, "open_interest": 18.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0001, "vega": 0.0585, "theta": 0.0, "rho": 0.9015, "theo": 228.1069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 194.81, "last_trade_time": "2026-07-29T14:02:12", "percent_change": 0.0, "prev_day_close": 211.399993896484}, {"option": "GOOGL270319P00150000", "bid": 0.1, "bid_size": 45.0, "ask": 0.87, "ask_size": 75.0, "iv": 0.543, "open_interest": 417.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0001, "vega": 0.0587, "theta": -0.0064, "rho": -0.0178, "theo": 0.3907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-07-20T10:58:31", "percent_change": 0.0, "prev_day_close": 0.415000010281801}, {"option": "GOOGL270319C00155000", "bid": 221.35, "bid_size": 1.0, "ask": 225.35, "ask_size": 1.0, "iv": 0.519, "open_interest": 9.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0001, "vega": 0.0637, "theta": 0.0, "rho": 0.9303, "theo": 223.2818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 215.22, "last_trade_time": "2026-06-02T15:00:06", "percent_change": 0.0, "prev_day_close": 206.675003051758}, {"option": "GOOGL270319P00155000", "bid": 0.01, "bid_size": 35.0, "ask": 0.97, "ask_size": 74.0, "iv": 0.5264, "open_interest": 160.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0001, "vega": 0.064, "theta": -0.0068, "rho": -0.0196, "theo": 0.4245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-07-13T10:42:17", "percent_change": 0.0, "prev_day_close": 0.449999992735684}, {"option": "GOOGL270319C00160000", "bid": 216.45, "bid_size": 1.0, "ask": 220.45, "ask_size": 1.0, "iv": 0.4956, "open_interest": 26.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0001, "vega": 0.0696, "theta": 0.0, "rho": 0.9588, "theo": 218.4615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 184.4, "last_trade_time": "2026-06-26T10:01:12", "percent_change": 0.0, "prev_day_close": 201.824996948242}, {"option": "GOOGL270319P00160000", "bid": 0.01, "bid_size": 68.0, "ask": 0.95, "ask_size": 14.0, "iv": 0.5075, "open_interest": 477.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0002, "vega": 0.0702, "theta": -0.0073, "rho": -0.0216, "theo": 0.4641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-07-17T11:01:02", "percent_change": 0.0, "prev_day_close": 0.474999998696148}, {"option": "GOOGL270319C00165000", "bid": 211.65, "bid_size": 1.0, "ask": 215.6, "ask_size": 1.0, "iv": 0.4885, "open_interest": 21.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0002, "vega": 0.0762, "theta": 0.0, "rho": 0.9869, "theo": 213.6468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 172.35, "last_trade_time": "2026-07-30T09:32:14", "percent_change": 0.0, "prev_day_close": 197.050003051758}, {"option": "GOOGL270319P00165000", "bid": 0.17, "bid_size": 57.0, "ask": 0.99, "ask_size": 135.0, "iv": 0.5043, "open_interest": 352.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0002, "vega": 0.0769, "theta": -0.0078, "rho": -0.024, "theo": 0.509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-07-28T11:21:52", "percent_change": 0.0, "prev_day_close": 0.520000005140901}, {"option": "GOOGL270319C00170000", "bid": 206.95, "bid_size": 1.0, "ask": 210.95, "ask_size": 2.0, "iv": 0.4806, "open_interest": 8.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0002, "vega": 0.0835, "theta": 0.0, "rho": 1.0148, "theo": 208.8384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 165.5, "last_trade_time": "2026-07-27T10:17:49", "percent_change": 0.0, "prev_day_close": 192.25}, {"option": "GOOGL270319P00170000", "bid": 0.19, "bid_size": 92.0, "ask": 0.91, "ask_size": 195.0, "iv": 0.4842, "open_interest": 200.0, "volume": 22.0, "delta": -0.0105, "gamma": 0.0002, "vega": 0.084, "theta": -0.0084, "rho": -0.0265, "theo": 0.5605, "change": -0.025, "open": 0.53, "high": 0.57, "low": 0.47, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-08-03T10:28:13", "percent_change": -4.58715, "prev_day_close": 0.544999986886978}, {"option": "GOOGL270319C00175000", "bid": 202.0, "bid_size": 1.0, "ask": 206.1, "ask_size": 1.0, "iv": 0.4722, "open_interest": 24.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0002, "vega": 0.0915, "theta": 0.0, "rho": 1.0423, "theo": 204.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.0, "last_trade_time": "2026-07-24T14:00:36", "percent_change": 0.0, "prev_day_close": 187.425003051758}, {"option": "GOOGL270319P00175000", "bid": 0.14, "bid_size": 156.0, "ask": 0.79, "ask_size": 91.0, "iv": 0.4574, "open_interest": 324.0, "volume": 22.0, "delta": -0.0117, "gamma": 0.0002, "vega": 0.0919, "theta": -0.009, "rho": -0.0294, "theo": 0.6192, "change": 0.06, "open": 0.68, "high": 0.71, "low": 0.61, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-08-03T10:28:13", "percent_change": 10.0, "prev_day_close": 0.599999994039536}, {"option": "GOOGL270319C00180000", "bid": 197.35, "bid_size": 1.0, "ask": 201.25, "ask_size": 1.0, "iv": 0.4686, "open_interest": 8.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0002, "vega": 0.1004, "theta": 0.0, "rho": 1.0695, "theo": 199.2446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 186.91, "last_trade_time": "2026-06-18T09:58:52", "percent_change": 0.0, "prev_day_close": 182.700004577637}, {"option": "GOOGL270319P00180000", "bid": 0.41, "bid_size": 57.0, "ask": 0.88, "ask_size": 43.0, "iv": 0.4636, "open_interest": 211.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0002, "vega": 0.1011, "theta": -0.0098, "rho": -0.0327, "theo": 0.6861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-07-31T11:14:07", "percent_change": 0.0, "prev_day_close": 0.61999998986721}, {"option": "GOOGL270319C00185000", "bid": 192.6, "bid_size": 1.0, "ask": 196.5, "ask_size": 1.0, "iv": 0.4637, "open_interest": 8.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0003, "vega": 0.1105, "theta": 0.0, "rho": 1.0961, "theo": 194.4614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 191.52, "last_trade_time": "2026-06-15T10:35:32", "percent_change": 0.0, "prev_day_close": 177.975006103516}, {"option": "GOOGL270319P00185000", "bid": 0.67, "bid_size": 25.0, "ask": 0.97, "ask_size": 46.0, "iv": 0.4652, "open_interest": 142.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0003, "vega": 0.1117, "theta": -0.0106, "rho": -0.0365, "theo": 0.7628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-07-31T11:14:07", "percent_change": 0.0, "prev_day_close": 0.71000000834465}, {"option": "GOOGL270319C00190000", "bid": 187.85, "bid_size": 1.0, "ask": 191.65, "ask_size": 11.0, "iv": 0.4577, "open_interest": 8.0, "volume": 5.0, "delta": 0.9854, "gamma": 0.0003, "vega": 0.1217, "theta": 0.0, "rho": 1.1222, "theo": 189.6893, "change": 10.8, "open": 184.0, "high": 184.0, "low": 184.0, "tick": "up", "last_trade_price": 184.0, "last_trade_time": "2026-08-03T10:40:24", "percent_change": 6.23556, "prev_day_close": 173.200004577637}, {"option": "GOOGL270319P00190000", "bid": 0.76, "bid_size": 22.0, "ask": 1.1, "ask_size": 54.0, "iv": 0.459, "open_interest": 318.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0003, "vega": 0.1228, "theta": -0.0114, "rho": -0.0408, "theo": 0.8512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-07-31T11:14:07", "percent_change": 0.0, "prev_day_close": 0.939999997615814}, {"option": "GOOGL270319C00195000", "bid": 183.1, "bid_size": 1.0, "ask": 186.9, "ask_size": 1.0, "iv": 0.4491, "open_interest": 41.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0003, "vega": 0.1339, "theta": 0.0, "rho": 1.1476, "theo": 184.93, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 176.78, "last_trade_time": "2026-06-17T15:21:00", "percent_change": 0.0, "prev_day_close": 168.5}, {"option": "GOOGL270319P00195000", "bid": 0.85, "bid_size": 20.0, "ask": 1.14, "ask_size": 144.0, "iv": 0.4488, "open_interest": 120.0, "volume": 2.0, "delta": -0.0183, "gamma": 0.0003, "vega": 0.1348, "theta": -0.0124, "rho": -0.0456, "theo": 0.9524, "change": -0.035, "open": 0.97, "high": 0.99, "low": 0.97, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-08-03T13:09:48", "percent_change": -3.41463, "prev_day_close": 1.02499997615814}, {"option": "GOOGL270319C00200000", "bid": 178.3, "bid_size": 10.0, "ask": 182.0, "ask_size": 5.0, "iv": 0.4366, "open_interest": 119.0, "volume": 2.0, "delta": 0.9813, "gamma": 0.0004, "vega": 0.1474, "theta": 0.0, "rho": 1.1725, "theo": 180.1852, "change": 18.775, "open": 175.5, "high": 182.9, "low": 175.5, "tick": "up", "last_trade_price": 182.9, "last_trade_time": "2026-08-03T12:36:18", "percent_change": 11.4395, "prev_day_close": 164.125}, {"option": "GOOGL270319P00200000", "bid": 0.89, "bid_size": 61.0, "ask": 1.31, "ask_size": 170.0, "iv": 0.441, "open_interest": 207.0, "volume": 15.0, "delta": -0.0205, "gamma": 0.0004, "vega": 0.1486, "theta": -0.0135, "rho": -0.0511, "theo": 1.0694, "change": -0.15, "open": 1.13, "high": 1.13, "low": 0.96, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-08-03T14:14:07", "percent_change": -12.8205, "prev_day_close": 1.16999998688698}, {"option": "GOOGL270319C00205000", "bid": 173.6, "bid_size": 11.0, "ask": 177.35, "ask_size": 11.0, "iv": 0.4341, "open_interest": 13.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0004, "vega": 0.1624, "theta": 0.0, "rho": 1.1966, "theo": 175.4568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.95, "last_trade_time": "2026-06-23T14:01:50", "percent_change": 0.0, "prev_day_close": 159.125}, {"option": "GOOGL270319P00205000", "bid": 1.12, "bid_size": 21.0, "ask": 1.46, "ask_size": 74.0, "iv": 0.4387, "open_interest": 289.0, "volume": 3.0, "delta": -0.0229, "gamma": 0.0004, "vega": 0.1641, "theta": -0.0147, "rho": -0.0571, "theo": 1.1978, "change": -0.15, "open": 1.3, "high": 1.3, "low": 1.11, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-08-03T13:09:48", "percent_change": -11.9048, "prev_day_close": 1.25999999046326}, {"option": "GOOGL270319C00210000", "bid": 168.9, "bid_size": 11.0, "ask": 172.7, "ask_size": 11.0, "iv": 0.4303, "open_interest": 30.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0005, "vega": 0.179, "theta": 0.0, "rho": 1.2197, "theo": 170.7473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.03, "last_trade_time": "2026-06-05T10:59:27", "percent_change": 0.0, "prev_day_close": 154.725006103516}, {"option": "GOOGL270319P00210000", "bid": 1.23, "bid_size": 35.0, "ask": 1.62, "ask_size": 67.0, "iv": 0.4312, "open_interest": 908.0, "volume": 6.0, "delta": -0.0258, "gamma": 0.0005, "vega": 0.1809, "theta": -0.016, "rho": -0.0644, "theo": 1.3531, "change": -0.045, "open": 1.46, "high": 1.46, "low": 1.38, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-08-03T11:10:40", "percent_change": -3.1579, "prev_day_close": 1.42500001192093}, {"option": "GOOGL270319C00215000", "bid": 164.2, "bid_size": 11.0, "ask": 167.95, "ask_size": 11.0, "iv": 0.4228, "open_interest": 29.0, "volume": 0.0, "delta": 0.9729, "gamma": 0.0005, "vega": 0.1969, "theta": 0.0, "rho": 1.2419, "theo": 166.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.43, "last_trade_time": "2026-07-23T09:41:05", "percent_change": 0.0, "prev_day_close": 150.074996948242}, {"option": "GOOGL270319P00215000", "bid": 1.41, "bid_size": 17.0, "ask": 1.61, "ask_size": 6.0, "iv": 0.4208, "open_interest": 547.0, "volume": 4.0, "delta": -0.0291, "gamma": 0.0005, "vega": 0.1987, "theta": -0.0175, "rho": -0.0721, "theo": 1.5286, "change": -0.235, "open": 1.56, "high": 1.56, "low": 1.52, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-08-03T14:15:44", "percent_change": -13.3903, "prev_day_close": 1.75499999523163}, {"option": "GOOGL270319C00220000", "bid": 159.55, "bid_size": 10.0, "ask": 163.3, "ask_size": 11.0, "iv": 0.4184, "open_interest": 53.0, "volume": 2.0, "delta": 0.9694, "gamma": 0.0006, "vega": 0.2164, "theta": 0.0, "rho": 1.2632, "theo": 161.3953, "change": 16.425, "open": 158.38, "high": 161.75, "low": 158.38, "tick": "up", "last_trade_price": 161.75, "last_trade_time": "2026-08-03T14:14:07", "percent_change": 11.3022, "prev_day_close": 145.325004577637}, {"option": "GOOGL270319P00220000", "bid": 1.5, "bid_size": 42.0, "ask": 1.97, "ask_size": 147.0, "iv": 0.4177, "open_interest": 1785.0, "volume": 7.0, "delta": -0.0325, "gamma": 0.0006, "vega": 0.2182, "theta": -0.019, "rho": -0.0806, "theo": 1.7206, "change": -0.32, "open": 1.94, "high": 1.94, "low": 1.6, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-08-03T14:14:07", "percent_change": -16.0804, "prev_day_close": 1.9899999499321}, {"option": "GOOGL270319C00225000", "bid": 154.9, "bid_size": 3.0, "ask": 158.45, "ask_size": 11.0, "iv": 0.4143, "open_interest": 50.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0006, "vega": 0.238, "theta": 0.0, "rho": 1.2832, "theo": 156.7581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.9, "last_trade_time": "2026-07-23T15:16:12", "percent_change": 0.0, "prev_day_close": 140.599998474121}, {"option": "GOOGL270319P00225000", "bid": 1.82, "bid_size": 72.0, "ask": 2.06, "ask_size": 23.0, "iv": 0.412, "open_interest": 4688.0, "volume": 6.0, "delta": -0.0366, "gamma": 0.0007, "vega": 0.2414, "theta": -0.0207, "rho": -0.0909, "theo": 1.9497, "change": -0.33, "open": 2.03, "high": 2.03, "low": 1.85, "tick": "up", "last_trade_price": 1.91, "last_trade_time": "2026-08-03T13:07:36", "percent_change": -14.7321, "prev_day_close": 2.24000000953674}, {"option": "GOOGL270319C00230000", "bid": 150.45, "bid_size": 2.0, "ask": 154.05, "ask_size": 2.0, "iv": 0.4121, "open_interest": 78.0, "volume": 1.0, "delta": 0.9611, "gamma": 0.0007, "vega": 0.2612, "theta": 0.0, "rho": 1.3019, "theo": 152.1512, "change": 17.25, "open": 153.2, "high": 153.2, "low": 153.2, "tick": "up", "last_trade_price": 153.2, "last_trade_time": "2026-08-03T13:36:21", "percent_change": 12.6885, "prev_day_close": 135.949996948242}, {"option": "GOOGL270319P00230000", "bid": 2.05, "bid_size": 72.0, "ask": 2.44, "ask_size": 150.0, "iv": 0.4096, "open_interest": 2387.0, "volume": 1306.0, "delta": -0.0411, "gamma": 0.0007, "vega": 0.264, "theta": -0.0225, "rho": -0.1016, "theo": 2.2071, "change": -0.475, "open": 2.22, "high": 2.3, "low": 2.09, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-08-03T14:15:44", "percent_change": -18.5185, "prev_day_close": 2.56500005722046}, {"option": "GOOGL270319C00235000", "bid": 146.35, "bid_size": 33.0, "ask": 149.3, "ask_size": 28.0, "iv": 0.413, "open_interest": 128.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0008, "vega": 0.2858, "theta": 0.0, "rho": 1.3194, "theo": 147.5779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.1, "last_trade_time": "2026-07-24T12:14:31", "percent_change": 0.0, "prev_day_close": 131.324996948242}, {"option": "GOOGL270319P00235000", "bid": 1.96, "bid_size": 58.0, "ask": 2.8, "ask_size": 67.0, "iv": 0.4, "open_interest": 432.0, "volume": 0.0, "delta": -0.046, "gamma": 0.0008, "vega": 0.2884, "theta": -0.0245, "rho": -0.1137, "theo": 2.4973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-07-23T13:55:01", "percent_change": 0.0, "prev_day_close": 2.91499996185303}, {"option": "GOOGL270319C00240000", "bid": 142.05, "bid_size": 15.0, "ask": 144.75, "ask_size": 28.0, "iv": 0.4122, "open_interest": 101.0, "volume": 1.0, "delta": 0.9508, "gamma": 0.0009, "vega": 0.3124, "theta": 0.0, "rho": 1.3355, "theo": 143.0412, "change": 16.125, "open": 143.0, "high": 143.0, "low": 143.0, "tick": "up", "last_trade_price": 143.0, "last_trade_time": "2026-08-03T09:53:07", "percent_change": 12.7094, "prev_day_close": 126.875}, {"option": "GOOGL270319P00240000", "bid": 2.69, "bid_size": 40.0, "ask": 2.97, "ask_size": 17.0, "iv": 0.4009, "open_interest": 2604.0, "volume": 2.0, "delta": -0.0515, "gamma": 0.0009, "vega": 0.3163, "theta": -0.0266, "rho": -0.1271, "theo": 2.8226, "change": -0.605, "open": 2.71, "high": 2.72, "low": 2.71, "tick": "up", "last_trade_price": 2.72, "last_trade_time": "2026-08-03T14:32:00", "percent_change": -18.1955, "prev_day_close": 3.32500004768372}, {"option": "GOOGL270319C00245000", "bid": 137.55, "bid_size": 11.0, "ask": 140.25, "ask_size": 11.0, "iv": 0.4078, "open_interest": 90.0, "volume": 1.0, "delta": 0.9449, "gamma": 0.001, "vega": 0.341, "theta": -0.0017, "rho": 1.3498, "theo": 138.5451, "change": 12.0, "open": 134.5, "high": 134.5, "low": 134.5, "tick": "up", "last_trade_price": 134.5, "last_trade_time": "2026-08-03T09:35:18", "percent_change": 9.79592, "prev_day_close": 122.5}, {"option": "GOOGL270319P00245000", "bid": 3.0, "bid_size": 70.0, "ask": 3.4, "ask_size": 108.0, "iv": 0.3976, "open_interest": 1511.0, "volume": 26.0, "delta": -0.0575, "gamma": 0.001, "vega": 0.345, "theta": -0.0288, "rho": -0.142, "theo": 3.193, "change": -0.75, "open": 3.15, "high": 3.15, "low": 3.05, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-08-03T13:10:54", "percent_change": -19.7368, "prev_day_close": 3.80000007152557}, {"option": "GOOGL270319C00250000", "bid": 133.2, "bid_size": 22.0, "ask": 135.85, "ask_size": 14.0, "iv": 0.406, "open_interest": 203.0, "volume": 1.0, "delta": 0.9384, "gamma": 0.0011, "vega": 0.3709, "theta": -0.0049, "rho": 1.3626, "theo": 134.0937, "change": 11.76, "open": 129.91, "high": 129.91, "low": 129.91, "tick": "up", "last_trade_price": 129.91, "last_trade_time": "2026-08-03T10:11:24", "percent_change": 9.95345, "prev_day_close": 118.149997711182}, {"option": "GOOGL270319P00250000", "bid": 3.45, "bid_size": 67.0, "ask": 4.3, "ask_size": 319.0, "iv": 0.4017, "open_interest": 3912.0, "volume": 1224.0, "delta": -0.0641, "gamma": 0.0011, "vega": 0.3738, "theta": -0.0311, "rho": -0.1577, "theo": 3.6012, "change": -0.825, "open": 3.6, "high": 3.6, "low": 3.47, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-08-03T14:44:28", "percent_change": -19.0751, "prev_day_close": 4.32500004768372}, {"option": "GOOGL270319C00255000", "bid": 128.7, "bid_size": 13.0, "ask": 131.45, "ask_size": 13.0, "iv": 0.4011, "open_interest": 97.0, "volume": 1.0, "delta": 0.9313, "gamma": 0.0012, "vega": 0.4022, "theta": -0.0083, "rho": 1.3738, "theo": 129.6901, "change": 16.755, "open": 130.68, "high": 130.68, "low": 130.68, "tick": "up", "last_trade_price": 130.68, "last_trade_time": "2026-08-03T12:08:46", "percent_change": 14.707, "prev_day_close": 113.924999237061}, {"option": "GOOGL270319P00255000", "bid": 3.75, "bid_size": 90.0, "ask": 4.3, "ask_size": 96.0, "iv": 0.3904, "open_interest": 451.0, "volume": 1.0, "delta": -0.0714, "gamma": 0.0012, "vega": 0.4066, "theta": -0.0336, "rho": -0.1758, "theo": 4.0692, "change": -1.0, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-08-03T13:10:54", "percent_change": -20.4082, "prev_day_close": 4.90000009536743}, {"option": "GOOGL270319C00260000", "bid": 123.95, "bid_size": 18.0, "ask": 127.05, "ask_size": 18.0, "iv": 0.3927, "open_interest": 79.0, "volume": 2.0, "delta": 0.9236, "gamma": 0.0013, "vega": 0.4355, "theta": -0.0117, "rho": 1.3831, "theo": 125.3382, "change": 13.2, "open": 116.4, "high": 122.9, "low": 116.4, "tick": "up", "last_trade_price": 122.9, "last_trade_time": "2026-08-03T09:51:09", "percent_change": 12.0328, "prev_day_close": 109.699996948242}, {"option": "GOOGL270319P00260000", "bid": 4.2, "bid_size": 67.0, "ask": 4.95, "ask_size": 136.0, "iv": 0.3886, "open_interest": 2751.0, "volume": 6.0, "delta": -0.0794, "gamma": 0.0013, "vega": 0.4415, "theta": -0.0362, "rho": -0.1953, "theo": 4.5877, "change": -1.175, "open": 4.72, "high": 4.72, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-08-03T13:39:14", "percent_change": -21.0762, "prev_day_close": 5.57500004768372}, {"option": "GOOGL270319C00265000", "bid": 120.35, "bid_size": 33.0, "ask": 122.65, "ask_size": 13.0, "iv": 0.3963, "open_interest": 39.0, "volume": 1.0, "delta": 0.9152, "gamma": 0.0014, "vega": 0.47, "theta": -0.0153, "rho": 1.3903, "theo": 121.0426, "change": 15.8, "open": 121.25, "high": 121.25, "low": 121.25, "tick": "up", "last_trade_price": 121.25, "last_trade_time": "2026-08-03T11:49:01", "percent_change": 14.9834, "prev_day_close": 105.450000762939}, {"option": "GOOGL270319P00265000", "bid": 4.8, "bid_size": 72.0, "ask": 6.0, "ask_size": 336.0, "iv": 0.3916, "open_interest": 1088.0, "volume": 2.0, "delta": -0.0879, "gamma": 0.0014, "vega": 0.475, "theta": -0.0389, "rho": -0.2153, "theo": 5.1614, "change": -1.23, "open": 5.02, "high": 5.02, "low": 5.02, "tick": "no_change", "last_trade_price": 5.02, "last_trade_time": "2026-08-03T15:37:40", "percent_change": -19.68, "prev_day_close": 6.25}, {"option": "GOOGL270319C00270000", "bid": 116.1, "bid_size": 13.0, "ask": 118.6, "ask_size": 4.0, "iv": 0.3951, "open_interest": 247.0, "volume": 0.0, "delta": 0.9062, "gamma": 0.0015, "vega": 0.5051, "theta": -0.0189, "rho": 1.396, "theo": 116.8065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.5, "last_trade_time": "2026-07-31T14:56:35", "percent_change": 0.0, "prev_day_close": 101.474998474121}, {"option": "GOOGL270319P00270000", "bid": 5.45, "bid_size": 63.0, "ask": 6.3, "ask_size": 205.0, "iv": 0.3859, "open_interest": 2137.0, "volume": 4.0, "delta": -0.0971, "gamma": 0.0015, "vega": 0.5108, "theta": -0.0417, "rho": -0.2372, "theo": 5.7948, "change": -1.455, "open": 6.3, "high": 6.3, "low": 5.67, "tick": "no_change", "last_trade_price": 5.67, "last_trade_time": "2026-08-03T15:37:40", "percent_change": -20.4211, "prev_day_close": 7.125}, {"option": "GOOGL270319C00275000", "bid": 111.0, "bid_size": 15.0, "ask": 114.4, "ask_size": 15.0, "iv": 0.3835, "open_interest": 130.0, "volume": 1.0, "delta": 0.8965, "gamma": 0.0016, "vega": 0.5417, "theta": -0.0226, "rho": 1.3997, "theo": 112.6332, "change": 12.205, "open": 109.53, "high": 109.53, "low": 109.53, "tick": "up", "last_trade_price": 109.53, "last_trade_time": "2026-08-03T09:39:17", "percent_change": 12.5405, "prev_day_close": 97.3249969482422}, {"option": "GOOGL270319P00275000", "bid": 6.15, "bid_size": 50.0, "ask": 6.8, "ask_size": 74.0, "iv": 0.3819, "open_interest": 1009.0, "volume": 6.0, "delta": -0.1071, "gamma": 0.0016, "vega": 0.5502, "theta": -0.0445, "rho": -0.2614, "theo": 6.494, "change": -1.595, "open": 6.68, "high": 6.68, "low": 6.25, "tick": "up", "last_trade_price": 6.43, "last_trade_time": "2026-08-03T15:33:57", "percent_change": -19.8754, "prev_day_close": 8.02499985694885}, {"option": "GOOGL270319C00280000", "bid": 107.55, "bid_size": 16.0, "ask": 110.4, "ask_size": 18.0, "iv": 0.3881, "open_interest": 883.0, "volume": 0.0, "delta": 0.8862, "gamma": 0.0017, "vega": 0.5793, "theta": -0.0263, "rho": 1.4009, "theo": 108.5272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.0, "last_trade_time": "2026-07-31T15:41:41", "percent_change": 0.0, "prev_day_close": 93.5249977111816}, {"option": "GOOGL270319P00280000", "bid": 6.7, "bid_size": 81.0, "ask": 8.2, "ask_size": 381.0, "iv": 0.3835, "open_interest": 1198.0, "volume": 7.0, "delta": -0.1177, "gamma": 0.0018, "vega": 0.5863, "theta": -0.0474, "rho": -0.2869, "theo": 7.265, "change": -1.575, "open": 7.01, "high": 7.35, "low": 7.0, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-08-03T15:53:30", "percent_change": -17.6471, "prev_day_close": 8.92500019073486}, {"option": "GOOGL270319C00285000", "bid": 103.35, "bid_size": 22.0, "ask": 106.3, "ask_size": 18.0, "iv": 0.3841, "open_interest": 156.0, "volume": 1.0, "delta": 0.8752, "gamma": 0.0018, "vega": 0.6169, "theta": -0.0301, "rho": 1.4006, "theo": 104.4922, "change": 16.26, "open": 105.81, "high": 105.81, "low": 105.81, "tick": "up", "last_trade_price": 105.81, "last_trade_time": "2026-08-03T14:56:38", "percent_change": 18.1575, "prev_day_close": 89.5499992370606}, {"option": "GOOGL270319P00285000", "bid": 7.7, "bid_size": 45.0, "ask": 8.45, "ask_size": 78.0, "iv": 0.3784, "open_interest": 682.0, "volume": 8.0, "delta": -0.1288, "gamma": 0.0019, "vega": 0.6228, "theta": -0.0503, "rho": -0.3129, "theo": 8.0921, "change": -2.1, "open": 9.0, "high": 9.0, "low": 7.8, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-08-03T12:24:49", "percent_change": -21.2121, "prev_day_close": 9.90000009536743}, {"option": "GOOGL270319C00290000", "bid": 99.55, "bid_size": 14.0, "ask": 102.35, "ask_size": 13.0, "iv": 0.3834, "open_interest": 332.0, "volume": 2.0, "delta": 0.8635, "gamma": 0.002, "vega": 0.6549, "theta": -0.0338, "rho": 1.3984, "theo": 100.5302, "change": 13.495, "open": 98.66, "high": 99.17, "low": 98.66, "tick": "up", "last_trade_price": 99.17, "last_trade_time": "2026-08-03T10:03:14", "percent_change": 15.7514, "prev_day_close": 85.6749992370606}, {"option": "GOOGL270319P00290000", "bid": 8.7, "bid_size": 56.0, "ask": 9.35, "ask_size": 110.0, "iv": 0.3773, "open_interest": 1907.0, "volume": 8.0, "delta": -0.1408, "gamma": 0.002, "vega": 0.6633, "theta": -0.0533, "rho": -0.341, "theo": 9.0062, "change": -2.25, "open": 9.5, "high": 9.5, "low": 8.8, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-08-03T11:37:09", "percent_change": -20.362, "prev_day_close": 11.0500001907349}, {"option": "GOOGL270319C00295000", "bid": 95.65, "bid_size": 12.0, "ask": 98.45, "ask_size": 29.0, "iv": 0.3814, "open_interest": 85.0, "volume": 2.0, "delta": 0.8512, "gamma": 0.0021, "vega": 0.6936, "theta": -0.0376, "rho": 1.3937, "theo": 96.6453, "change": 13.07, "open": 94.42, "high": 94.97, "low": 94.42, "tick": "up", "last_trade_price": 94.97, "last_trade_time": "2026-08-03T10:02:00", "percent_change": 15.9585, "prev_day_close": 81.9000015258789}, {"option": "GOOGL270319P00295000", "bid": 9.45, "bid_size": 53.0, "ask": 10.75, "ask_size": 52.0, "iv": 0.3766, "open_interest": 1115.0, "volume": 5.0, "delta": -0.1537, "gamma": 0.0022, "vega": 0.702, "theta": -0.0563, "rho": -0.3716, "theo": 10.0199, "change": -2.4, "open": 10.3, "high": 10.3, "low": 9.67, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-08-03T12:34:45", "percent_change": -19.8347, "prev_day_close": 12.0999999046326}, {"option": "GOOGL270319C00300000", "bid": 91.2, "bid_size": 48.0, "ask": 94.6, "ask_size": 44.0, "iv": 0.3749, "open_interest": 952.0, "volume": 23.0, "delta": 0.8383, "gamma": 0.0022, "vega": 0.7317, "theta": -0.0413, "rho": 1.3871, "theo": 92.841, "change": 15.235, "open": 90.0, "high": 94.75, "low": 87.0, "tick": "up", "last_trade_price": 93.51, "last_trade_time": "2026-08-03T15:38:44", "percent_change": 19.4634, "prev_day_close": 78.2750015258789}, {"option": "GOOGL270319P00300000", "bid": 10.5, "bid_size": 35.0, "ask": 11.45, "ask_size": 22.0, "iv": 0.3727, "open_interest": 5188.0, "volume": 116.0, "delta": -0.1668, "gamma": 0.0023, "vega": 0.7387, "theta": -0.0592, "rho": -0.4015, "theo": 11.0813, "change": -2.45, "open": 11.5, "high": 11.67, "low": 10.5, "tick": "no_change", "last_trade_price": 11.1, "last_trade_time": "2026-08-03T15:51:03", "percent_change": -18.0812, "prev_day_close": 13.5499997138977}, {"option": "GOOGL270319C00305000", "bid": 88.45, "bid_size": 26.0, "ask": 90.65, "ask_size": 58.0, "iv": 0.3784, "open_interest": 354.0, "volume": 14.0, "delta": 0.8248, "gamma": 0.0024, "vega": 0.7691, "theta": -0.045, "rho": 1.3791, "theo": 89.119, "change": 16.175, "open": 84.6, "high": 91.1, "low": 82.15, "tick": "up", "last_trade_price": 91.1, "last_trade_time": "2026-08-03T14:28:11", "percent_change": 21.5882, "prev_day_close": 74.9250030517578}, {"option": "GOOGL270319P00305000", "bid": 11.85, "bid_size": 39.0, "ask": 12.9, "ask_size": 49.0, "iv": 0.3743, "open_interest": 652.0, "volume": 4.0, "delta": -0.181, "gamma": 0.0024, "vega": 0.7779, "theta": -0.0621, "rho": -0.4344, "theo": 12.2605, "change": -2.725, "open": 13.02, "high": 13.02, "low": 11.9, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-08-03T14:12:06", "percent_change": -18.258, "prev_day_close": 14.9249997138977}, {"option": "GOOGL270319C00310000", "bid": 84.8, "bid_size": 12.0, "ask": 87.3, "ask_size": 40.0, "iv": 0.3787, "open_interest": 359.0, "volume": 10.0, "delta": 0.8107, "gamma": 0.0025, "vega": 0.8065, "theta": -0.0486, "rho": 1.3687, "theo": 85.4816, "change": 14.45, "open": 87.5, "high": 87.5, "low": 85.91, "tick": "up", "last_trade_price": 86.2, "last_trade_time": "2026-08-03T15:54:38", "percent_change": 20.1394, "prev_day_close": 71.75}, {"option": "GOOGL270319P00310000", "bid": 12.95, "bid_size": 63.0, "ask": 13.9, "ask_size": 23.0, "iv": 0.3708, "open_interest": 1712.0, "volume": 894.0, "delta": -0.1953, "gamma": 0.0026, "vega": 0.8166, "theta": -0.0649, "rho": -0.4673, "theo": 13.4945, "change": -3.105, "open": 14.15, "high": 14.15, "low": 13.08, "tick": "up", "last_trade_price": 13.22, "last_trade_time": "2026-08-03T15:06:25", "percent_change": -19.0199, "prev_day_close": 16.3250002861023}, {"option": "GOOGL270319C00315000", "bid": 80.85, "bid_size": 30.0, "ask": 83.45, "ask_size": 53.0, "iv": 0.3731, "open_interest": 493.0, "volume": 20.0, "delta": 0.7961, "gamma": 0.0026, "vega": 0.8431, "theta": -0.0521, "rho": 1.3562, "theo": 81.9325, "change": 14.5, "open": 81.0, "high": 83.42, "low": 78.6, "tick": "up", "last_trade_price": 82.9, "last_trade_time": "2026-08-03T15:21:25", "percent_change": 21.1988, "prev_day_close": 68.3999977111816}, {"option": "GOOGL270319P00315000", "bid": 14.3, "bid_size": 52.0, "ask": 15.3, "ask_size": 33.0, "iv": 0.37, "open_interest": 2074.0, "volume": 4.0, "delta": -0.2105, "gamma": 0.0027, "vega": 0.8517, "theta": -0.0677, "rho": -0.5012, "theo": 14.8371, "change": -3.155, "open": 15.73, "high": 15.73, "low": 14.92, "tick": "down", "last_trade_price": 14.92, "last_trade_time": "2026-08-03T11:14:34", "percent_change": -17.455, "prev_day_close": 18.0749998092651}, {"option": "GOOGL270319C00320000", "bid": 77.4, "bid_size": 27.0, "ask": 80.3, "ask_size": 54.0, "iv": 0.3738, "open_interest": 584.0, "volume": 10.0, "delta": 0.7809, "gamma": 0.0027, "vega": 0.8781, "theta": -0.0555, "rho": 1.3426, "theo": 78.4729, "change": 13.815, "open": 78.95, "high": 79.8, "low": 78.79, "tick": "down", "last_trade_price": 78.79, "last_trade_time": "2026-08-03T15:45:42", "percent_change": 21.262, "prev_day_close": 64.9749984741211}, {"option": "GOOGL270319P00320000", "bid": 15.2, "bid_size": 50.0, "ask": 16.95, "ask_size": 54.0, "iv": 0.3672, "open_interest": 4316.0, "volume": 166.0, "delta": -0.2262, "gamma": 0.0028, "vega": 0.8869, "theta": -0.0704, "rho": -0.5358, "theo": 16.2685, "change": -3.5, "open": 16.3, "high": 16.92, "low": 16.3, "tick": "no_change", "last_trade_price": 16.4, "last_trade_time": "2026-08-03T15:52:13", "percent_change": -17.5879, "prev_day_close": 19.8999996185303}, {"option": "GOOGL270319C00325000", "bid": 74.0, "bid_size": 37.0, "ask": 76.55, "ask_size": 57.0, "iv": 0.3704, "open_interest": 603.0, "volume": 14.0, "delta": 0.7653, "gamma": 0.0028, "vega": 0.912, "theta": -0.0588, "rho": 1.3272, "theo": 75.1036, "change": 13.285, "open": 73.07, "high": 76.5, "low": 69.88, "tick": "down", "last_trade_price": 75.61, "last_trade_time": "2026-08-03T13:18:51", "percent_change": 21.3157, "prev_day_close": 62.3249988555908}, {"option": "GOOGL270319P00325000", "bid": 17.4, "bid_size": 54.0, "ask": 18.25, "ask_size": 48.0, "iv": 0.3688, "open_interest": 957.0, "volume": 8.0, "delta": -0.2424, "gamma": 0.0029, "vega": 0.9232, "theta": -0.0729, "rho": -0.5706, "theo": 17.7966, "change": -3.55, "open": 18.77, "high": 18.77, "low": 18.15, "tick": "down", "last_trade_price": 18.15, "last_trade_time": "2026-08-03T11:20:30", "percent_change": -16.3594, "prev_day_close": 21.6999998092651}, {"option": "GOOGL270319C00330000", "bid": 70.95, "bid_size": 52.0, "ask": 73.3, "ask_size": 91.0, "iv": 0.3707, "open_interest": 587.0, "volume": 34.0, "delta": 0.7492, "gamma": 0.0029, "vega": 0.9448, "theta": -0.062, "rho": 1.3095, "theo": 71.8274, "change": 13.785, "open": 68.65, "high": 73.63, "low": 67.05, "tick": "down", "last_trade_price": 72.51, "last_trade_time": "2026-08-03T15:52:53", "percent_change": 23.4738, "prev_day_close": 58.7250003814697}, {"option": "GOOGL270319P00330000", "bid": 19.1, "bid_size": 32.0, "ask": 19.9, "ask_size": 34.0, "iv": 0.3683, "open_interest": 2491.0, "volume": 12.0, "delta": -0.2592, "gamma": 0.0031, "vega": 0.9542, "theta": -0.0754, "rho": -0.6087, "theo": 19.426, "change": -4.915, "open": 19.6, "high": 19.6, "low": 18.81, "tick": "down", "last_trade_price": 18.81, "last_trade_time": "2026-08-03T12:31:47", "percent_change": -20.7165, "prev_day_close": 23.7250003814697}, {"option": "GOOGL270319C00335000", "bid": 67.55, "bid_size": 76.0, "ask": 70.45, "ask_size": 145.0, "iv": 0.3703, "open_interest": 626.0, "volume": 11.0, "delta": 0.7328, "gamma": 0.003, "vega": 0.9757, "theta": -0.065, "rho": 1.2906, "theo": 68.6459, "change": 10.025, "open": 68.03, "high": 68.56, "low": 63.4, "tick": "up", "last_trade_price": 66.0, "last_trade_time": "2026-08-03T11:19:03", "percent_change": 17.9098, "prev_day_close": 55.9750003814697}, {"option": "GOOGL270319P00335000", "bid": 20.45, "bid_size": 53.0, "ask": 22.2, "ask_size": 55.0, "iv": 0.3685, "open_interest": 962.0, "volume": 47.0, "delta": -0.2764, "gamma": 0.0032, "vega": 0.9837, "theta": -0.0776, "rho": -0.6459, "theo": 21.1484, "change": -4.55, "open": 21.9, "high": 22.01, "low": 21.2, "tick": "down", "last_trade_price": 21.2, "last_trade_time": "2026-08-03T13:09:40", "percent_change": -17.6699, "prev_day_close": 25.75}, {"option": "GOOGL270319C00340000", "bid": 64.0, "bid_size": 54.0, "ask": 67.45, "ask_size": 153.0, "iv": 0.3676, "open_interest": 589.0, "volume": 59.0, "delta": 0.716, "gamma": 0.0031, "vega": 1.0045, "theta": -0.0678, "rho": 1.2708, "theo": 65.5586, "change": 13.2, "open": 63.1, "high": 67.1, "low": 60.35, "tick": "up", "last_trade_price": 66.3, "last_trade_time": "2026-08-03T15:54:38", "percent_change": 24.8588, "prev_day_close": 53.0999984741211}, {"option": "GOOGL270319P00340000", "bid": 21.95, "bid_size": 51.0, "ask": 23.65, "ask_size": 22.0, "iv": 0.3639, "open_interest": 1613.0, "volume": 1.0, "delta": -0.2943, "gamma": 0.0033, "vega": 1.013, "theta": -0.0798, "rho": -0.6811, "theo": 23.0006, "change": -3.445, "open": 24.23, "high": 24.23, "low": 24.23, "tick": "down", "last_trade_price": 24.23, "last_trade_time": "2026-08-03T09:35:01", "percent_change": -12.4481, "prev_day_close": 27.6750001907349}, {"option": "GOOGL270319C00345000", "bid": 61.9, "bid_size": 21.0, "ask": 64.1, "ask_size": 55.0, "iv": 0.3694, "open_interest": 210.0, "volume": 15.0, "delta": 0.6988, "gamma": 0.0032, "vega": 1.0317, "theta": -0.0704, "rho": 1.2491, "theo": 62.5662, "change": 12.95, "open": 62.0, "high": 63.6, "low": 57.23, "tick": "up", "last_trade_price": 63.6, "last_trade_time": "2026-08-03T15:10:26", "percent_change": 25.5676, "prev_day_close": 50.6499996185303}, {"option": "GOOGL270319P00345000", "bid": 23.75, "bid_size": 48.0, "ask": 25.4, "ask_size": 16.0, "iv": 0.3621, "open_interest": 866.0, "volume": 9.0, "delta": -0.312, "gamma": 0.0034, "vega": 1.0404, "theta": -0.0818, "rho": -0.7192, "theo": 24.8952, "change": -5.425, "open": 25.18, "high": 25.18, "low": 24.6, "tick": "no_change", "last_trade_price": 24.6, "last_trade_time": "2026-08-03T11:42:15", "percent_change": -18.0683, "prev_day_close": 30.0250005722046}, {"option": "GOOGL270319C00350000", "bid": 58.55, "bid_size": 79.0, "ask": 61.0, "ask_size": 204.0, "iv": 0.3654, "open_interest": 857.0, "volume": 123.0, "delta": 0.6814, "gamma": 0.0033, "vega": 1.0569, "theta": -0.0729, "rho": 1.2258, "theo": 59.6707, "change": 11.015, "open": 52.4, "high": 61.0, "low": 52.25, "tick": "no_change", "last_trade_price": 59.34, "last_trade_time": "2026-08-03T15:59:09", "percent_change": 22.7936, "prev_day_close": 48.3249988555908}, {"option": "GOOGL270319P00350000", "bid": 25.55, "bid_size": 74.0, "ask": 28.15, "ask_size": 113.0, "iv": 0.3638, "open_interest": 1894.0, "volume": 980.0, "delta": -0.3303, "gamma": 0.0035, "vega": 1.0638, "theta": -0.0836, "rho": -0.7566, "theo": 26.9196, "change": -5.905, "open": 28.16, "high": 28.16, "low": 26.0, "tick": "no_change", "last_trade_price": 26.57, "last_trade_time": "2026-08-03T14:01:44", "percent_change": -18.1832, "prev_day_close": 32.4750003814697}, {"option": "GOOGL270319C00355000", "bid": 55.7, "bid_size": 22.0, "ask": 58.35, "ask_size": 95.0, "iv": 0.3652, "open_interest": 443.0, "volume": 23.0, "delta": 0.6638, "gamma": 0.0034, "vega": 1.0796, "theta": -0.0752, "rho": 1.202, "theo": 56.8717, "change": 12.475, "open": 55.25, "high": 58.1, "low": 51.98, "tick": "up", "last_trade_price": 58.1, "last_trade_time": "2026-08-03T15:17:14", "percent_change": 27.3425, "prev_day_close": 45.625}, {"option": "GOOGL270319P00355000", "bid": 27.8, "bid_size": 63.0, "ask": 30.2, "ask_size": 48.0, "iv": 0.3634, "open_interest": 151.0, "volume": 5.0, "delta": -0.3488, "gamma": 0.0036, "vega": 1.085, "theta": -0.0852, "rho": -0.7918, "theo": 29.0411, "change": -6.815, "open": 28.16, "high": 28.16, "low": 28.16, "tick": "down", "last_trade_price": 28.16, "last_trade_time": "2026-08-03T12:48:43", "percent_change": -19.4853, "prev_day_close": 34.9749984741211}, {"option": "GOOGL270319C00360000", "bid": 53.15, "bid_size": 70.0, "ask": 54.7, "ask_size": 50.0, "iv": 0.361, "open_interest": 826.0, "volume": 84.0, "delta": 0.646, "gamma": 0.0035, "vega": 1.1, "theta": -0.0772, "rho": 1.1775, "theo": 54.1676, "change": 11.425, "open": 48.55, "high": 55.0, "low": 48.55, "tick": "up", "last_trade_price": 54.6, "last_trade_time": "2026-08-03T15:27:43", "percent_change": 26.4621, "prev_day_close": 43.1749992370606}, {"option": "GOOGL270319P00360000", "bid": 30.25, "bid_size": 19.0, "ask": 32.1, "ask_size": 15.0, "iv": 0.362, "open_interest": 1505.0, "volume": 3.0, "delta": -0.3681, "gamma": 0.0037, "vega": 1.1049, "theta": -0.0866, "rho": -0.8231, "theo": 31.3073, "change": -6.75, "open": 30.55, "high": 30.8, "low": 30.55, "tick": "up", "last_trade_price": 30.8, "last_trade_time": "2026-08-03T13:18:17", "percent_change": -17.976, "prev_day_close": 37.5499992370606}, {"option": "GOOGL270319C00365000", "bid": 50.7, "bid_size": 12.0, "ask": 53.15, "ask_size": 87.0, "iv": 0.3659, "open_interest": 715.0, "volume": 33.0, "delta": 0.6281, "gamma": 0.0035, "vega": 1.1182, "theta": -0.0791, "rho": 1.1512, "theo": 51.5592, "change": 11.125, "open": 44.8, "high": 52.15, "low": 44.8, "tick": "up", "last_trade_price": 52.15, "last_trade_time": "2026-08-03T14:25:48", "percent_change": 27.1176, "prev_day_close": 41.0250015258789}, {"option": "GOOGL270319P00365000", "bid": 32.05, "bid_size": 88.0, "ask": 34.75, "ask_size": 54.0, "iv": 0.3609, "open_interest": 2267.0, "volume": 9.0, "delta": -0.3867, "gamma": 0.0037, "vega": 1.1216, "theta": -0.0879, "rho": -0.8655, "theo": 33.5995, "change": -6.975, "open": 34.9, "high": 35.2, "low": 33.02, "tick": "up", "last_trade_price": 33.3, "last_trade_time": "2026-08-03T13:35:10", "percent_change": -17.3184, "prev_day_close": 40.2749996185303}, {"option": "GOOGL270319C00370000", "bid": 47.7, "bid_size": 100.0, "ask": 50.4, "ask_size": 99.0, "iv": 0.3622, "open_interest": 1118.0, "volume": 261.0, "delta": 0.6101, "gamma": 0.0036, "vega": 1.1341, "theta": -0.0807, "rho": 1.1241, "theo": 49.0471, "change": 10.205, "open": 47.45, "high": 50.51, "low": 45.25, "tick": "down", "last_trade_price": 49.08, "last_trade_time": "2026-08-03T15:57:43", "percent_change": 26.2508, "prev_day_close": 38.875}, {"option": "GOOGL270319P00370000", "bid": 34.6, "bid_size": 56.0, "ask": 37.3, "ask_size": 48.0, "iv": 0.3615, "open_interest": 442.0, "volume": 2.0, "delta": -0.4058, "gamma": 0.0038, "vega": 1.1351, "theta": -0.0889, "rho": -0.8981, "theo": 36.027, "change": -6.45, "open": 36.55, "high": 36.55, "low": 36.55, "tick": "no_change", "last_trade_price": 36.55, "last_trade_time": "2026-08-03T09:45:37", "percent_change": -15.0, "prev_day_close": 43.0}, {"option": "GOOGL270319C00375000", "bid": 45.7, "bid_size": 60.0, "ask": 48.0, "ask_size": 84.0, "iv": 0.3636, "open_interest": 810.0, "volume": 93.0, "delta": 0.5921, "gamma": 0.0036, "vega": 1.1474, "theta": -0.0822, "rho": 1.0971, "theo": 46.6291, "change": 10.075, "open": 45.0, "high": 48.45, "low": 42.5, "tick": "down", "last_trade_price": 46.75, "last_trade_time": "2026-08-03T15:52:44", "percent_change": 27.471, "prev_day_close": 36.6750011444092}, {"option": "GOOGL270319P00375000", "bid": 36.9, "bid_size": 84.0, "ask": 39.25, "ask_size": 45.0, "iv": 0.3575, "open_interest": 575.0, "volume": 20.0, "delta": -0.4251, "gamma": 0.0039, "vega": 1.1463, "theta": -0.0898, "rho": -0.9317, "theo": 38.5516, "change": -6.64, "open": 39.31, "high": 39.31, "low": 39.31, "tick": "down", "last_trade_price": 39.31, "last_trade_time": "2026-08-03T11:25:54", "percent_change": -14.4505, "prev_day_close": 45.9500007629394}, {"option": "GOOGL270319C00380000", "bid": 43.6, "bid_size": 21.0, "ask": 45.1, "ask_size": 65.0, "iv": 0.3616, "open_interest": 1084.0, "volume": 102.0, "delta": 0.574, "gamma": 0.0037, "vega": 1.1583, "theta": -0.0834, "rho": 1.0695, "theo": 44.3035, "change": 10.245, "open": 38.0, "high": 45.22, "low": 38.0, "tick": "down", "last_trade_price": 44.72, "last_trade_time": "2026-08-03T15:28:47", "percent_change": 29.7172, "prev_day_close": 34.4750003814697}, {"option": "GOOGL270319P00380000", "bid": 39.65, "bid_size": 66.0, "ask": 41.9, "ask_size": 55.0, "iv": 0.3577, "open_interest": 332.0, "volume": 6.0, "delta": -0.4444, "gamma": 0.0039, "vega": 1.1536, "theta": -0.0904, "rho": -0.9574, "theo": 41.1829, "change": -8.0, "open": 40.0, "high": 40.8, "low": 40.0, "tick": "up", "last_trade_price": 40.8, "last_trade_time": "2026-08-03T13:58:52", "percent_change": -16.3934, "prev_day_close": 48.7999992370606}, {"option": "GOOGL270319C00385000", "bid": 40.8, "bid_size": 34.0, "ask": 43.3, "ask_size": 55.0, "iv": 0.3604, "open_interest": 684.0, "volume": 61.0, "delta": 0.556, "gamma": 0.0037, "vega": 1.1668, "theta": -0.0844, "rho": 1.0406, "theo": 42.0702, "change": 10.025, "open": 36.0, "high": 42.85, "low": 36.0, "tick": "down", "last_trade_price": 42.75, "last_trade_time": "2026-08-03T15:34:33", "percent_change": 30.6341, "prev_day_close": 32.7250003814697}, {"option": "GOOGL270319P00385000", "bid": 42.6, "bid_size": 51.0, "ask": 44.75, "ask_size": 31.0, "iv": 0.3587, "open_interest": 154.0, "volume": 0.0, "delta": -0.4638, "gamma": 0.004, "vega": 1.1608, "theta": -0.0909, "rho": -0.9957, "theo": 43.9146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.42, "last_trade_time": "2026-07-31T11:10:37", "percent_change": 0.0, "prev_day_close": 51.8999996185303}, {"option": "GOOGL270319C00390000", "bid": 39.3, "bid_size": 66.0, "ask": 41.15, "ask_size": 65.0, "iv": 0.363, "open_interest": 604.0, "volume": 59.0, "delta": 0.5381, "gamma": 0.0037, "vega": 1.1728, "theta": -0.0852, "rho": 1.0114, "theo": 39.9286, "change": 10.035, "open": 38.65, "high": 40.81, "low": 35.15, "tick": "up", "last_trade_price": 40.81, "last_trade_time": "2026-08-03T14:42:11", "percent_change": 32.6076, "prev_day_close": 30.7749996185303}, {"option": "GOOGL270319P00390000", "bid": 45.4, "bid_size": 55.0, "ask": 47.6, "ask_size": 31.0, "iv": 0.3584, "open_interest": 319.0, "volume": 0.0, "delta": -0.4831, "gamma": 0.004, "vega": 1.1634, "theta": -0.0911, "rho": -1.0249, "theo": 46.7378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.67, "last_trade_time": "2026-07-31T11:10:37", "percent_change": 0.0, "prev_day_close": 55.2749996185303}, {"option": "GOOGL270319C00395000", "bid": 37.25, "bid_size": 45.0, "ask": 39.0, "ask_size": 55.0, "iv": 0.3622, "open_interest": 647.0, "volume": 13.0, "delta": 0.5203, "gamma": 0.0037, "vega": 1.1766, "theta": -0.0858, "rho": 0.9828, "theo": 37.876, "change": 5.045, "open": 35.05, "high": 38.0, "low": 34.07, "tick": "down", "last_trade_price": 34.07, "last_trade_time": "2026-08-03T10:25:30", "percent_change": 17.3816, "prev_day_close": 29.0250005722046}, {"option": "GOOGL270319P00395000", "bid": 48.45, "bid_size": 42.0, "ask": 50.4, "ask_size": 29.0, "iv": 0.3581, "open_interest": 281.0, "volume": 0.0, "delta": -0.5023, "gamma": 0.004, "vega": 1.1635, "theta": -0.0912, "rho": -1.0506, "theo": 49.6546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.1, "last_trade_time": "2026-07-06T12:18:06", "percent_change": 0.0, "prev_day_close": 58.2999992370606}, {"option": "GOOGL270319C00400000", "bid": 35.25, "bid_size": 32.0, "ask": 36.8, "ask_size": 107.0, "iv": 0.3608, "open_interest": 3562.0, "volume": 409.0, "delta": 0.5027, "gamma": 0.0038, "vega": 1.1781, "theta": -0.0862, "rho": 0.9538, "theo": 35.9097, "change": 8.475, "open": 30.0, "high": 37.6, "low": 30.0, "tick": "down", "last_trade_price": 36.0, "last_trade_time": "2026-08-03T15:56:04", "percent_change": 30.7902, "prev_day_close": 27.5249996185303}, {"option": "GOOGL270319P00400000", "bid": 52.25, "bid_size": 6.0, "ask": 53.85, "ask_size": 54.0, "iv": 0.363, "open_interest": 201.0, "volume": 2.0, "delta": -0.5216, "gamma": 0.0041, "vega": 1.1575, "theta": -0.091, "rho": -1.0663, "theo": 52.6758, "change": -9.775, "open": 51.45, "high": 52.0, "low": 51.45, "tick": "up", "last_trade_price": 52.0, "last_trade_time": "2026-08-03T11:56:58", "percent_change": -15.8236, "prev_day_close": 61.7749996185303}, {"option": "GOOGL270319C00405000", "bid": 33.35, "bid_size": 22.0, "ask": 35.05, "ask_size": 50.0, "iv": 0.361, "open_interest": 347.0, "volume": 4.0, "delta": 0.4853, "gamma": 0.0038, "vega": 1.1772, "theta": -0.0864, "rho": 0.9241, "theo": 34.0292, "change": 8.925, "open": 34.0, "high": 34.7, "low": 34.0, "tick": "up", "last_trade_price": 34.7, "last_trade_time": "2026-08-03T11:44:44", "percent_change": 34.6266, "prev_day_close": 25.7750005722046}, {"option": "GOOGL270319P00405000", "bid": 54.35, "bid_size": 47.0, "ask": 56.6, "ask_size": 21.0, "iv": 0.3568, "open_interest": 0.0, "volume": 0.0, "delta": -0.5406, "gamma": 0.0041, "vega": 1.1558, "theta": -0.0907, "rho": -1.1002, "theo": 55.7885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.9000015258789}, {"option": "GOOGL270319C00410000", "bid": 31.0, "bid_size": 61.0, "ask": 33.5, "ask_size": 51.0, "iv": 0.3594, "open_interest": 819.0, "volume": 9.0, "delta": 0.4681, "gamma": 0.0037, "vega": 1.1741, "theta": -0.0864, "rho": 0.8944, "theo": 32.2331, "change": 8.245, "open": 29.5, "high": 33.63, "low": 29.5, "tick": "up", "last_trade_price": 32.57, "last_trade_time": "2026-08-03T14:05:01", "percent_change": 33.8952, "prev_day_close": 24.3249998092651}, {"option": "GOOGL270319P00410000", "bid": 57.15, "bid_size": 9.0, "ask": 60.6, "ask_size": 11.0, "iv": 0.3583, "open_interest": 172.0, "volume": 0.0, "delta": -0.5594, "gamma": 0.0041, "vega": 1.1474, "theta": -0.0902, "rho": -1.1212, "theo": 58.9863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.35, "last_trade_time": "2026-07-15T14:02:35", "percent_change": 0.0, "prev_day_close": 68.5500030517578}, {"option": "GOOGL270319C00415000", "bid": 29.65, "bid_size": 15.0, "ask": 31.7, "ask_size": 23.0, "iv": 0.3604, "open_interest": 170.0, "volume": 56.0, "delta": 0.4511, "gamma": 0.0037, "vega": 1.1692, "theta": -0.0863, "rho": 0.8656, "theo": 30.5184, "change": 7.575, "open": 29.99, "high": 31.15, "low": 29.99, "tick": "down", "last_trade_price": 30.55, "last_trade_time": "2026-08-03T14:52:24", "percent_change": 32.9706, "prev_day_close": 22.9750003814697}, {"option": "GOOGL270319P00415000", "bid": 60.45, "bid_size": 8.0, "ask": 63.25, "ask_size": 11.0, "iv": 0.3554, "open_interest": 0.0, "volume": 0.0, "delta": -0.5781, "gamma": 0.0041, "vega": 1.1368, "theta": -0.0896, "rho": -1.1349, "theo": 62.2719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.1749992370606}, {"option": "GOOGL270319C00420000", "bid": 28.2, "bid_size": 34.0, "ask": 30.05, "ask_size": 77.0, "iv": 0.361, "open_interest": 1739.0, "volume": 167.0, "delta": 0.4345, "gamma": 0.0037, "vega": 1.1624, "theta": -0.086, "rho": 0.8369, "theo": 28.8819, "change": 8.08, "open": 25.5, "high": 30.0, "low": 25.5, "tick": "down", "last_trade_price": 29.53, "last_trade_time": "2026-08-03T14:39:14", "percent_change": 37.669, "prev_day_close": 21.4500007629395}, {"option": "GOOGL270319P00420000", "bid": 64.2, "bid_size": 6.0, "ask": 66.55, "ask_size": 6.0, "iv": 0.3564, "open_interest": 75.0, "volume": 0.0, "delta": -0.5967, "gamma": 0.0041, "vega": 1.1188, "theta": -0.0887, "rho": -1.1383, "theo": 65.6541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 76.49, "last_trade_time": "2026-07-31T14:48:00", "percent_change": 0.0, "prev_day_close": 76.0750007629394}, {"option": "GOOGL270319C00425000", "bid": 26.6, "bid_size": 51.0, "ask": 28.5, "ask_size": 53.0, "iv": 0.3607, "open_interest": 94.0, "volume": 7.0, "delta": 0.4181, "gamma": 0.0037, "vega": 1.1534, "theta": -0.0855, "rho": 0.8078, "theo": 27.3223, "change": 7.26, "open": 24.07, "high": 28.95, "low": 24.07, "tick": "down", "last_trade_price": 27.51, "last_trade_time": "2026-08-03T13:43:41", "percent_change": 35.8519, "prev_day_close": 20.25}, {"option": "GOOGL270319P00425000", "bid": 67.8, "bid_size": 9.0, "ask": 70.3, "ask_size": 6.0, "iv": 0.3581, "open_interest": 0.0, "volume": 0.0, "delta": -0.6149, "gamma": 0.0041, "vega": 1.1072, "theta": -0.0877, "rho": -1.1701, "theo": 69.1221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.5249977111816}, {"option": "GOOGL270319C00430000", "bid": 25.1, "bid_size": 55.0, "ask": 27.0, "ask_size": 66.0, "iv": 0.3605, "open_interest": 1053.0, "volume": 85.0, "delta": 0.4021, "gamma": 0.0036, "vega": 1.1426, "theta": -0.0849, "rho": 0.7789, "theo": 25.838, "change": 7.7, "open": 23.0, "high": 26.9, "low": 23.0, "tick": "no_change", "last_trade_price": 26.7, "last_trade_time": "2026-08-03T14:41:50", "percent_change": 40.5263, "prev_day_close": 19.0}, {"option": "GOOGL270319P00430000", "bid": 71.25, "bid_size": 17.0, "ask": 73.5, "ask_size": 13.0, "iv": 0.356, "open_interest": 330.0, "volume": 0.0, "delta": -0.6328, "gamma": 0.0041, "vega": 1.0905, "theta": -0.0866, "rho": -1.1753, "theo": 72.6637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.51, "last_trade_time": "2026-06-29T14:42:50", "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "GOOGL270319C00435000", "bid": 23.7, "bid_size": 12.0, "ask": 25.6, "ask_size": 16.0, "iv": 0.3605, "open_interest": 405.0, "volume": 1.0, "delta": 0.3864, "gamma": 0.0036, "vega": 1.1304, "theta": -0.0841, "rho": 0.751, "theo": 24.4262, "change": 4.585, "open": 22.41, "high": 22.41, "low": 22.41, "tick": "up", "last_trade_price": 22.41, "last_trade_time": "2026-08-03T11:11:42", "percent_change": 25.7223, "prev_day_close": 17.8249998092651}, {"option": "GOOGL270319P00435000", "bid": 74.8, "bid_size": 11.0, "ask": 77.45, "ask_size": 11.0, "iv": 0.357, "open_interest": 0.0, "volume": 0.0, "delta": -0.6504, "gamma": 0.0041, "vega": 1.0692, "theta": -0.0853, "rho": -1.1765, "theo": 76.2858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.25}, {"option": "GOOGL270319C00440000", "bid": 22.1, "bid_size": 86.0, "ask": 24.25, "ask_size": 77.0, "iv": 0.3593, "open_interest": 654.0, "volume": 31.0, "delta": 0.3711, "gamma": 0.0036, "vega": 1.1169, "theta": -0.0833, "rho": 0.7238, "theo": 23.0833, "change": 6.675, "open": 21.25, "high": 24.02, "low": 21.25, "tick": "down", "last_trade_price": 23.6, "last_trade_time": "2026-08-03T15:11:51", "percent_change": 39.4387, "prev_day_close": 16.9249992370605}, {"option": "GOOGL270319P00440000", "bid": 78.1, "bid_size": 6.0, "ask": 81.1, "ask_size": 13.0, "iv": 0.3547, "open_interest": 19.0, "volume": 0.0, "delta": -0.6678, "gamma": 0.004, "vega": 1.0428, "theta": -0.0838, "rho": -1.1618, "theo": 79.9916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.17, "last_trade_time": "2026-07-02T13:43:27", "percent_change": 0.0, "prev_day_close": 91.25}, {"option": "GOOGL270319C00445000", "bid": 21.05, "bid_size": 44.0, "ask": 22.5, "ask_size": 36.0, "iv": 0.3582, "open_interest": 182.0, "volume": 8.0, "delta": 0.3562, "gamma": 0.0035, "vega": 1.1018, "theta": -0.0822, "rho": 0.6967, "theo": 21.8071, "change": 6.445, "open": 19.3, "high": 22.2, "low": 19.3, "tick": "down", "last_trade_price": 22.07, "last_trade_time": "2026-08-03T13:57:20", "percent_change": 41.248, "prev_day_close": 15.625}, {"option": "GOOGL270319P00445000", "bid": 81.85, "bid_size": 6.0, "ask": 84.9, "ask_size": 9.0, "iv": 0.3544, "open_interest": 1.0, "volume": 0.0, "delta": -0.6848, "gamma": 0.004, "vega": 1.0172, "theta": -0.0822, "rho": -1.1798, "theo": 83.7818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.87, "last_trade_time": "2026-07-24T12:10:57", "percent_change": 0.0, "prev_day_close": 95.1749992370606}, {"option": "GOOGL270319C00450000", "bid": 19.7, "bid_size": 57.0, "ask": 21.6, "ask_size": 58.0, "iv": 0.3589, "open_interest": 2441.0, "volume": 490.0, "delta": 0.3417, "gamma": 0.0035, "vega": 1.0852, "theta": -0.0811, "rho": 0.6696, "theo": 20.5962, "change": 6.465, "open": 17.25, "high": 21.32, "low": 17.25, "tick": "up", "last_trade_price": 21.14, "last_trade_time": "2026-08-03T15:14:40", "percent_change": 44.0545, "prev_day_close": 14.6749997138977}, {"option": "GOOGL270319P00450000", "bid": 86.1, "bid_size": 9.0, "ask": 89.15, "ask_size": 10.0, "iv": 0.3584, "open_interest": 150.0, "volume": 5.0, "delta": -0.7015, "gamma": 0.004, "vega": 0.9995, "theta": -0.0806, "rho": -1.1849, "theo": 87.6322, "change": -8.625, "open": 90.9, "high": 90.9, "low": 90.9, "tick": "down", "last_trade_price": 90.9, "last_trade_time": "2026-08-03T10:26:24", "percent_change": -8.66616, "prev_day_close": 99.5249977111816}, {"option": "GOOGL270319C00455000", "bid": 18.65, "bid_size": 96.0, "ask": 20.6, "ask_size": 103.0, "iv": 0.3601, "open_interest": 54.0, "volume": 2.0, "delta": 0.3276, "gamma": 0.0034, "vega": 1.0674, "theta": -0.0799, "rho": 0.6434, "theo": 19.4483, "change": 5.15, "open": 16.9, "high": 18.95, "low": 16.9, "tick": "up", "last_trade_price": 18.95, "last_trade_time": "2026-08-03T11:27:10", "percent_change": 37.3188, "prev_day_close": 13.8000001907349}, {"option": "GOOGL270319P00455000", "bid": 89.65, "bid_size": 9.0, "ask": 92.55, "ask_size": 6.0, "iv": 0.3537, "open_interest": 33.0, "volume": 34.0, "delta": -0.7177, "gamma": 0.0039, "vega": 0.9732, "theta": -0.0788, "rho": -1.168, "theo": 91.5511, "change": -12.475, "open": 96.95, "high": 96.95, "low": 91.0, "tick": "down", "last_trade_price": 91.0, "last_trade_time": "2026-08-03T09:56:05", "percent_change": -12.0561, "prev_day_close": 103.475002288818}, {"option": "GOOGL270319C00460000", "bid": 17.55, "bid_size": 67.0, "ask": 19.2, "ask_size": 43.0, "iv": 0.3586, "open_interest": 1007.0, "volume": 6.0, "delta": 0.3139, "gamma": 0.0033, "vega": 1.049, "theta": -0.0786, "rho": 0.6182, "theo": 18.3599, "change": 5.2, "open": 17.0, "high": 18.15, "low": 16.32, "tick": "up", "last_trade_price": 18.15, "last_trade_time": "2026-08-03T11:35:02", "percent_change": 40.1544, "prev_day_close": 12.9499998092651}, {"option": "GOOGL270319P00460000", "bid": 94.05, "bid_size": 18.0, "ask": 96.45, "ask_size": 14.0, "iv": 0.3553, "open_interest": 3.0, "volume": 0.0, "delta": -0.7337, "gamma": 0.0039, "vega": 0.9406, "theta": -0.077, "rho": -1.1486, "theo": 95.5428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.5, "last_trade_time": "2026-06-03T10:17:04", "percent_change": 0.0, "prev_day_close": 107.800003051758}, {"option": "GOOGL270319C00470000", "bid": 15.9, "bid_size": 8.0, "ask": 17.2, "ask_size": 57.0, "iv": 0.3606, "open_interest": 450.0, "volume": 62.0, "delta": 0.2877, "gamma": 0.0032, "vega": 1.0095, "theta": -0.0758, "rho": 0.5694, "theo": 16.3512, "change": 5.265, "open": 15.81, "high": 16.95, "low": 15.81, "tick": "down", "last_trade_price": 16.69, "last_trade_time": "2026-08-03T15:24:18", "percent_change": 46.0832, "prev_day_close": 11.4249997138977}, {"option": "GOOGL270319P00470000", "bid": 101.85, "bid_size": 8.0, "ask": 104.75, "ask_size": 13.0, "iv": 0.3535, "open_interest": 4.0, "volume": 33.0, "delta": -0.7645, "gamma": 0.0038, "vega": 0.8718, "theta": -0.073, "rho": -1.1437, "theo": 103.7419, "change": -13.925, "open": 102.6, "high": 102.6, "low": 102.6, "tick": "down", "last_trade_price": 102.6, "last_trade_time": "2026-08-03T15:36:00", "percent_change": -11.9502, "prev_day_close": 116.525001525879}, {"option": "GOOGL270319C00480000", "bid": 14.15, "bid_size": 4.0, "ask": 15.4, "ask_size": 52.0, "iv": 0.3612, "open_interest": 583.0, "volume": 80.0, "delta": 0.2632, "gamma": 0.0031, "vega": 0.9665, "theta": -0.0727, "rho": 0.5226, "theo": 14.5544, "change": 4.6, "open": 13.65, "high": 14.93, "low": 12.9, "tick": "down", "last_trade_price": 14.75, "last_trade_time": "2026-08-03T15:52:01", "percent_change": 45.3202, "prev_day_close": 10.1500000953674}, {"option": "GOOGL270319P00480000", "bid": 110.3, "bid_size": 6.0, "ask": 113.2, "ask_size": 6.0, "iv": 0.3536, "open_interest": 1.0, "volume": 0.0, "delta": -0.7937, "gamma": 0.0037, "vega": 0.8126, "theta": -0.0688, "rho": -1.0823, "theo": 112.1603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.5, "last_trade_time": "2026-06-05T15:02:52", "percent_change": 0.0, "prev_day_close": 125.674999237061}, {"option": "GOOGL270319C00490000", "bid": 12.5, "bid_size": 28.0, "ask": 13.55, "ask_size": 61.0, "iv": 0.36, "open_interest": 826.0, "volume": 80.0, "delta": 0.2405, "gamma": 0.0029, "vega": 0.9226, "theta": -0.0695, "rho": 0.4797, "theo": 12.9486, "change": 3.925, "open": 10.85, "high": 13.1, "low": 10.85, "tick": "down", "last_trade_price": 12.75, "last_trade_time": "2026-08-03T15:58:23", "percent_change": 44.4759, "prev_day_close": 8.8250002861023}, {"option": "GOOGL270319P00490000", "bid": 119.05, "bid_size": 6.0, "ask": 121.7, "ask_size": 6.0, "iv": 0.3527, "open_interest": 3.0, "volume": 0.0, "delta": -0.8214, "gamma": 0.0036, "vega": 0.728, "theta": -0.0644, "rho": -0.9954, "theo": 120.8243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.06, "last_trade_time": "2026-07-06T09:57:31", "percent_change": 0.0, "prev_day_close": 134.700004577637}, {"option": "GOOGL270319C00500000", "bid": 11.2, "bid_size": 26.0, "ask": 12.1, "ask_size": 48.0, "iv": 0.3611, "open_interest": 2375.0, "volume": 75.0, "delta": 0.2193, "gamma": 0.0028, "vega": 0.8766, "theta": -0.0662, "rho": 0.4385, "theo": 11.517, "change": 3.765, "open": 9.05, "high": 11.7, "low": 9.05, "tick": "up", "last_trade_price": 11.59, "last_trade_time": "2026-08-03T15:51:32", "percent_change": 48.115, "prev_day_close": 7.82500004768372}, {"option": "GOOGL270319P00500000", "bid": 127.75, "bid_size": 6.0, "ask": 130.65, "ask_size": 6.0, "iv": 0.3517, "open_interest": 0.0, "volume": 0.0, "delta": -0.8478, "gamma": 0.0035, "vega": 0.6636, "theta": -0.0606, "rho": -0.9818, "theo": 129.696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 137.75, "last_trade_time": "2026-07-15T10:13:53", "percent_change": 0.0, "prev_day_close": 144.099998474121}, {"option": "GOOGL270319C00510000", "bid": 9.65, "bid_size": 47.0, "ask": 11.25, "ask_size": 60.0, "iv": 0.3626, "open_interest": 697.0, "volume": 23.0, "delta": 0.1998, "gamma": 0.0026, "vega": 0.8306, "theta": -0.0628, "rho": 0.4009, "theo": 10.2439, "change": 3.05, "open": 9.35, "high": 10.55, "low": 9.35, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-08-03T15:51:48", "percent_change": 42.069, "prev_day_close": 7.25}, {"option": "GOOGL270319P00510000", "bid": 136.95, "bid_size": 6.0, "ask": 140.1, "ask_size": 6.0, "iv": 0.356, "open_interest": 0.0, "volume": 0.0, "delta": -0.8724, "gamma": 0.0034, "vega": 0.5776, "theta": -0.0571, "rho": -0.8738, "theo": 138.7491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 143.53, "last_trade_time": "2026-07-07T09:41:34", "percent_change": 0.0, "prev_day_close": 153.550003051758}, {"option": "GOOGL270319C00520000", "bid": 8.5, "bid_size": 54.0, "ask": 9.5, "ask_size": 43.0, "iv": 0.3593, "open_interest": 422.0, "volume": 7.0, "delta": 0.1819, "gamma": 0.0025, "vega": 0.7852, "theta": -0.0594, "rho": 0.3661, "theo": 9.1117, "change": 2.6, "open": 8.6, "high": 8.6, "low": 8.6, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-08-03T11:30:02", "percent_change": 43.3333, "prev_day_close": 6.0}, {"option": "GOOGL270319P00520000", "bid": 146.2, "bid_size": 6.0, "ask": 149.7, "ask_size": 6.0, "iv": 0.3595, "open_interest": 0.0, "volume": 0.0, "delta": -0.8958, "gamma": 0.0033, "vega": 0.4782, "theta": -0.052, "rho": -0.7575, "theo": 148.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 200.55, "last_trade_time": "2026-07-24T12:39:41", "percent_change": 0.0, "prev_day_close": 163.299995422363}, {"option": "GOOGL270319C00530000", "bid": 7.55, "bid_size": 50.0, "ask": 8.45, "ask_size": 59.0, "iv": 0.3599, "open_interest": 326.0, "volume": 30.0, "delta": 0.1654, "gamma": 0.0023, "vega": 0.7393, "theta": -0.056, "rho": 0.3333, "theo": 8.108, "change": 2.925, "open": 7.0, "high": 8.25, "low": 6.95, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-08-03T14:39:22", "percent_change": 54.9296, "prev_day_close": 5.32500004768372}, {"option": "GOOGL270319P00530000", "bid": 155.55, "bid_size": 6.0, "ask": 158.3, "ask_size": 6.0, "iv": 0.348, "open_interest": 0.0, "volume": 0.0, "delta": -0.9184, "gamma": 0.0032, "vega": 0.4241, "theta": -0.0477, "rho": -0.6586, "theo": 157.3935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 141.6, "last_trade_time": "2026-05-06T09:31:08", "percent_change": 0.0, "prev_day_close": 173.0}, {"option": "GOOGL270319C00540000", "bid": 6.2, "bid_size": 168.0, "ask": 8.2, "ask_size": 218.0, "iv": 0.3619, "open_interest": 139.0, "volume": 80.0, "delta": 0.1504, "gamma": 0.0022, "vega": 0.6953, "theta": -0.0528, "rho": 0.304, "theo": 7.2187, "change": 2.475, "open": 6.05, "high": 7.45, "low": 6.05, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-08-03T14:00:41", "percent_change": 52.3809, "prev_day_close": 4.72500014305115}, {"option": "GOOGL270319P00540000", "bid": 165.1, "bid_size": 6.0, "ask": 168.5, "ask_size": 6.0, "iv": 0.3576, "open_interest": 0.0, "volume": 0.0, "delta": -0.9403, "gamma": 0.0033, "vega": 0.3367, "theta": -0.0397, "rho": -0.5752, "theo": 166.9332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.75, "last_trade_time": "2026-05-13T13:49:52", "percent_change": 0.0, "prev_day_close": 183.099998474121}, {"option": "GOOGL270319C00550000", "bid": 5.45, "bid_size": 116.0, "ask": 6.7, "ask_size": 52.0, "iv": 0.3574, "open_interest": 285.0, "volume": 8.0, "delta": 0.1367, "gamma": 0.002, "vega": 0.6527, "theta": -0.0496, "rho": 0.2768, "theo": 6.4307, "change": 2.45, "open": 5.9, "high": 6.65, "low": 5.9, "tick": "no_change", "last_trade_price": 6.65, "last_trade_time": "2026-08-03T14:44:20", "percent_change": 58.3333, "prev_day_close": 4.20000004768372}, {"option": "GOOGL270319P00550000", "bid": 174.85, "bid_size": 5.0, "ask": 178.4, "ask_size": 7.0, "iv": 0.3616, "open_interest": 0.0, "volume": 0.0, "delta": -0.9585, "gamma": 0.003, "vega": 0.2038, "theta": -0.0401, "rho": -0.3245, "theo": 176.649, "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": 193.025001525879}, {"option": "GOOGL270319C00560000", "bid": 5.4, "bid_size": 15.0, "ask": 6.05, "ask_size": 44.0, "iv": 0.3638, "open_interest": 234.0, "volume": 26.0, "delta": 0.1242, "gamma": 0.0019, "vega": 0.611, "theta": -0.0465, "rho": 0.2516, "theo": 5.7345, "change": 2.075, "open": 5.1, "high": 5.8, "low": 4.85, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-08-03T13:06:48", "percent_change": 55.7047, "prev_day_close": 3.72500002384186}, {"option": "GOOGL270319P00560000", "bid": 184.75, "bid_size": 2.0, "ask": 187.75, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9737, "gamma": 0.0025, "vega": 0.1564, "theta": -0.0407, "rho": -0.248, "theo": 186.4577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.5}, {"option": "GOOGL270319C00570000", "bid": 4.65, "bid_size": 85.0, "ask": 6.1, "ask_size": 134.0, "iv": 0.3694, "open_interest": 185.0, "volume": 4.0, "delta": 0.1128, "gamma": 0.0018, "vega": 0.5718, "theta": -0.0436, "rho": 0.2292, "theo": 5.1192, "change": 1.525, "open": 4.7, "high": 4.85, "low": 4.7, "tick": "no_change", "last_trade_price": 4.85, "last_trade_time": "2026-08-03T11:27:32", "percent_change": 45.8647, "prev_day_close": 3.32499992847443}, {"option": "GOOGL270319P00570000", "bid": 194.7, "bid_size": 2.0, "ask": 197.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.0015, "vega": 0.021, "theta": -0.0587, "rho": 0.0, "theo": 196.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 216.05, "last_trade_time": "2026-07-14T09:31:05", "percent_change": 0.0, "prev_day_close": 212.650001525879}, {"option": "GOOGL270319C00580000", "bid": 4.2, "bid_size": 34.0, "ask": 4.8, "ask_size": 58.0, "iv": 0.3646, "open_interest": 72.0, "volume": 1.0, "delta": 0.1026, "gamma": 0.0016, "vega": 0.5346, "theta": -0.0408, "rho": 0.2087, "theo": 4.5751, "change": 1.795, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-08-03T11:46:26", "percent_change": 61.79, "prev_day_close": 2.90499997138977}, {"option": "GOOGL270319P00580000", "bid": 204.5, "bid_size": 2.0, "ask": 208.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0007, "vega": 0.0, "theta": -0.0753, "rho": 0.0, "theo": 206.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.824996948242}, {"option": "GOOGL270319C00590000", "bid": 3.7, "bid_size": 69.0, "ask": 5.05, "ask_size": 237.0, "iv": 0.3728, "open_interest": 635.0, "volume": 7.0, "delta": 0.0933, "gamma": 0.0015, "vega": 0.4988, "theta": -0.0381, "rho": 0.1897, "theo": 4.095, "change": 1.035, "open": 3.8, "high": 3.8, "low": 3.7, "tick": "no_change", "last_trade_price": 3.75, "last_trade_time": "2026-08-03T09:45:59", "percent_change": 38.1215, "prev_day_close": 2.7150000333786}, {"option": "GOOGL270319P00590000", "bid": 214.7, "bid_size": 2.0, "ask": 218.15, "ask_size": 2.0, "iv": 0.3977, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0002, "vega": 0.0, "theta": -0.0804, "rho": 0.0, "theo": 216.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 232.974998474121}, {"option": "GOOGL270319C00600000", "bid": 3.35, "bid_size": 78.0, "ask": 3.85, "ask_size": 49.0, "iv": 0.3668, "open_interest": 456.0, "volume": 111.0, "delta": 0.0849, "gamma": 0.0014, "vega": 0.4654, "theta": -0.0356, "rho": 0.173, "theo": 3.6714, "change": 1.285, "open": 3.22, "high": 3.85, "low": 3.22, "tick": "no_change", "last_trade_price": 3.75, "last_trade_time": "2026-08-03T15:52:28", "percent_change": 52.1298, "prev_day_close": 2.4650000333786}, {"option": "GOOGL270319P00600000", "bid": 224.7, "bid_size": 2.0, "ask": 228.15, "ask_size": 2.0, "iv": 0.4094, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0804, "rho": 0.0, "theo": 226.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 242.849998474121}, {"option": "GOOGL270319C00610000", "bid": 3.1, "bid_size": 31.0, "ask": 3.6, "ask_size": 67.0, "iv": 0.371, "open_interest": 585.0, "volume": 1.0, "delta": 0.0773, "gamma": 0.0013, "vega": 0.4345, "theta": -0.0333, "rho": 0.1578, "theo": 3.297, "change": 0.855, "open": 3.05, "high": 3.05, "low": 3.05, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-08-03T12:46:24", "percent_change": 38.9522, "prev_day_close": 2.19500005245209}, {"option": "GOOGL270319P00610000", "bid": 234.7, "bid_size": 2.0, "ask": 237.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0804, "rho": 0.0, "theo": 236.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.775001525879}, {"option": "GOOGL270319C00620000", "bid": 2.63, "bid_size": 75.0, "ask": 3.2, "ask_size": 75.0, "iv": 0.3698, "open_interest": 327.0, "volume": 0.0, "delta": 0.0705, "gamma": 0.0012, "vega": 0.4052, "theta": -0.0311, "rho": 0.1438, "theo": 2.9663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-07-30T11:50:09", "percent_change": 0.0, "prev_day_close": 2.00500005483627}, {"option": "GOOGL270319P00620000", "bid": 244.7, "bid_size": 2.0, "ask": 247.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0804, "rho": 0.0, "theo": 246.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 262.800003051758}, {"option": "GOOGL270319C00630000", "bid": 2.37, "bid_size": 74.0, "ask": 2.8, "ask_size": 49.0, "iv": 0.3702, "open_interest": 162.0, "volume": 1.0, "delta": 0.0644, "gamma": 0.0011, "vega": 0.3777, "theta": -0.0291, "rho": 0.1313, "theo": 2.6747, "change": 0.925, "open": 2.74, "high": 2.74, "low": 2.74, "tick": "up", "last_trade_price": 2.74, "last_trade_time": "2026-08-03T14:39:13", "percent_change": 50.9642, "prev_day_close": 1.81499999761581}, {"option": "GOOGL270319P00630000", "bid": 254.7, "bid_size": 2.0, "ask": 257.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0804, "rho": 0.0, "theo": 256.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 272.849990844727}, {"option": "GOOGL270319C00640000", "bid": 2.09, "bid_size": 44.0, "ask": 2.77, "ask_size": 42.0, "iv": 0.3746, "open_interest": 78.0, "volume": 0.0, "delta": 0.0588, "gamma": 0.001, "vega": 0.3525, "theta": -0.0272, "rho": 0.1202, "theo": 2.4169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-07-29T10:41:42", "percent_change": 0.0, "prev_day_close": 1.66000002622604}, {"option": "GOOGL270319P00640000", "bid": 264.7, "bid_size": 2.0, "ask": 268.15, "ask_size": 2.0, "iv": 0.4538, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0804, "rho": 0.0, "theo": 266.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 275.6, "last_trade_time": "2026-07-16T14:11:11", "percent_change": 0.0, "prev_day_close": 282.824996948242}, {"option": "GOOGL270319C00650000", "bid": 1.93, "bid_size": 53.0, "ask": 2.35, "ask_size": 22.0, "iv": 0.3744, "open_interest": 591.0, "volume": 1.0, "delta": 0.0538, "gamma": 0.001, "vega": 0.3294, "theta": -0.0255, "rho": 0.1101, "theo": 2.1887, "change": 0.53, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-08-03T11:23:15", "percent_change": 34.8684, "prev_day_close": 1.52000004053116}, {"option": "GOOGL270319P00650000", "bid": 274.35, "bid_size": 1.0, "ask": 278.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0804, "rho": 0.0, "theo": 276.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 254.33, "last_trade_time": "2026-05-06T11:20:08", "percent_change": 0.0, "prev_day_close": 292.800003051758}, {"option": "GOOGL270319C00660000", "bid": 1.67, "bid_size": 44.0, "ask": 2.29, "ask_size": 28.0, "iv": 0.3774, "open_interest": 179.0, "volume": 0.0, "delta": 0.0494, "gamma": 0.0009, "vega": 0.3076, "theta": -0.0239, "rho": 0.1009, "theo": 1.9868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-07-21T09:55:19", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "GOOGL270319P00660000", "bid": 284.35, "bid_size": 1.0, "ask": 288.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0804, "rho": 0.0, "theo": 286.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 302.800003051758}, {"option": "GOOGL270319C00670000", "bid": 1.72, "bid_size": 2.0, "ask": 2.1, "ask_size": 33.0, "iv": 0.3833, "open_interest": 116.0, "volume": 2.0, "delta": 0.0453, "gamma": 0.0008, "vega": 0.2868, "theta": -0.0223, "rho": 0.0924, "theo": 1.8043, "change": 0.575, "open": 1.7, "high": 1.86, "low": 1.7, "tick": "up", "last_trade_price": 1.86, "last_trade_time": "2026-08-03T13:29:41", "percent_change": 44.7471, "prev_day_close": 1.28500002622604}, {"option": "GOOGL270319P00670000", "bid": 294.4, "bid_size": 1.0, "ask": 298.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0804, "rho": 0.0, "theo": 296.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 312.775009155273}, {"option": "GOOGL270319C00680000", "bid": 1.5, "bid_size": 45.0, "ask": 1.78, "ask_size": 17.0, "iv": 0.3811, "open_interest": 145.0, "volume": 0.0, "delta": 0.0417, "gamma": 0.0008, "vega": 0.2684, "theta": -0.021, "rho": 0.0851, "theo": 1.6464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-07-22T15:55:13", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "GOOGL270319P00680000", "bid": 304.35, "bid_size": 1.0, "ask": 308.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0804, "rho": 0.0, "theo": 306.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 322.850006103516}, {"option": "GOOGL270319C00690000", "bid": 1.39, "bid_size": 13.0, "ask": 1.65, "ask_size": 8.0, "iv": 0.3839, "open_interest": 55.0, "volume": 0.0, "delta": 0.0384, "gamma": 0.0007, "vega": 0.2516, "theta": -0.0197, "rho": 0.0786, "theo": 1.506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-07-31T13:57:45", "percent_change": 0.0, "prev_day_close": 1.00499999523163}, {"option": "GOOGL270319P00690000", "bid": 314.4, "bid_size": 1.0, "ask": 318.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0804, "rho": 0.0, "theo": 316.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 332.800003051758}, {"option": "GOOGL270319C00700000", "bid": 1.27, "bid_size": 2.0, "ask": 1.51, "ask_size": 7.0, "iv": 0.3858, "open_interest": 87.0, "volume": 1.0, "delta": 0.0355, "gamma": 0.0007, "vega": 0.2361, "theta": -0.0186, "rho": 0.0725, "theo": 1.3813, "change": 0.375, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-08-03T11:54:50", "percent_change": 36.5854, "prev_day_close": 1.02500000596046}, {"option": "GOOGL270319P00700000", "bid": 324.4, "bid_size": 1.0, "ask": 328.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0804, "rho": 0.0, "theo": 326.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 342.800003051758}, {"option": "GOOGL270319C00710000", "bid": 1.16, "bid_size": 6.0, "ask": 1.43, "ask_size": 73.0, "iv": 0.3887, "open_interest": 12.0, "volume": 0.0, "delta": 0.0328, "gamma": 0.0006, "vega": 0.2215, "theta": -0.0175, "rho": 0.067, "theo": 1.2698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-07-23T10:18:36", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "GOOGL270319P00710000", "bid": 334.4, "bid_size": 1.0, "ask": 338.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0804, "rho": 0.0, "theo": 336.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 352.800003051758}, {"option": "GOOGL270319C00720000", "bid": 0.86, "bid_size": 8.0, "ask": 1.47, "ask_size": 11.0, "iv": 0.3893, "open_interest": 36.0, "volume": 0.0, "delta": 0.0305, "gamma": 0.0006, "vega": 0.2082, "theta": -0.0165, "rho": 0.0621, "theo": 1.1715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-07-23T15:11:24", "percent_change": 0.0, "prev_day_close": 0.644999973475933}, {"option": "GOOGL270319P00720000", "bid": 344.45, "bid_size": 1.0, "ask": 348.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0804, "rho": 0.0, "theo": 346.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 362.800003051758}, {"option": "GOOGL270319C00730000", "bid": 0.96, "bid_size": 2.0, "ask": 1.38, "ask_size": 7.0, "iv": 0.3962, "open_interest": 18.0, "volume": 0.0, "delta": 0.0284, "gamma": 0.0006, "vega": 0.1963, "theta": -0.0156, "rho": 0.0579, "theo": 1.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-07-23T14:45:28", "percent_change": 0.0, "prev_day_close": 0.685000032186508}, {"option": "GOOGL270319P00730000", "bid": 354.3, "bid_size": 1.0, "ask": 358.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0804, "rho": 0.0, "theo": 356.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 372.800003051758}, {"option": "GOOGL270319C00740000", "bid": 0.76, "bid_size": 13.0, "ask": 1.29, "ask_size": 13.0, "iv": 0.3952, "open_interest": 43.0, "volume": 0.0, "delta": 0.0264, "gamma": 0.0005, "vega": 0.1853, "theta": -0.0148, "rho": 0.054, "theo": 1.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-07-23T14:03:18", "percent_change": 0.0, "prev_day_close": 0.629999995231628}, {"option": "GOOGL270319P00740000", "bid": 364.35, "bid_size": 1.0, "ask": 368.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0804, "rho": 0.0, "theo": 366.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 382.875}, {"option": "GOOGL270319C00750000", "bid": 0.64, "bid_size": 7.0, "ask": 1.22, "ask_size": 7.0, "iv": 0.3963, "open_interest": 72.0, "volume": 0.0, "delta": 0.0246, "gamma": 0.0005, "vega": 0.1748, "theta": -0.014, "rho": 0.0503, "theo": 0.9332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-07-29T09:44:05", "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "GOOGL270319P00750000", "bid": 374.45, "bid_size": 1.0, "ask": 378.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0804, "rho": 0.0, "theo": 376.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 392.800003051758}, {"option": "GOOGL270319C00760000", "bid": 0.6, "bid_size": 45.0, "ask": 0.97, "ask_size": 13.0, "iv": 0.3931, "open_interest": 0.0, "volume": 0.0, "delta": 0.023, "gamma": 0.0005, "vega": 0.1655, "theta": -0.0134, "rho": 0.047, "theo": 0.8712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.534999994561076}, {"option": "GOOGL270319P00760000", "bid": 384.3, "bid_size": 1.0, "ask": 388.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0804, "rho": 0.0, "theo": 386.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 402.800003051758}, {"option": "GOOGL270319C00770000", "bid": 0.56, "bid_size": 47.0, "ask": 1.08, "ask_size": 32.0, "iv": 0.4019, "open_interest": 58.0, "volume": 10.0, "delta": 0.0215, "gamma": 0.0004, "vega": 0.1562, "theta": -0.0127, "rho": 0.0439, "theo": 0.8112, "change": 0.265, "open": 0.78, "high": 0.78, "low": 0.76, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-08-03T09:51:15", "percent_change": 52.4752, "prev_day_close": 0.505000009201467}, {"option": "GOOGL270319P00770000", "bid": 394.35, "bid_size": 1.0, "ask": 398.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0804, "rho": 0.0, "theo": 396.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 412.699996948242}, {"option": "GOOGL270319C00780000", "bid": 0.5, "bid_size": 42.0, "ask": 1.02, "ask_size": 31.0, "iv": 0.4038, "open_interest": 27.0, "volume": 10.0, "delta": 0.0202, "gamma": 0.0004, "vega": 0.1481, "theta": -0.0121, "rho": 0.0412, "theo": 0.7596, "change": 0.235, "open": 0.7, "high": 0.71, "low": 0.7, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-08-03T09:51:15", "percent_change": 49.4737, "prev_day_close": 0.474999998696148}, {"option": "GOOGL270319P00780000", "bid": 404.35, "bid_size": 1.0, "ask": 408.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0804, "rho": 0.0, "theo": 406.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 422.774993896484}, {"option": "GOOGL270319C00790000", "bid": 0.2, "bid_size": 60.0, "ask": 1.14, "ask_size": 40.0, "iv": 0.4028, "open_interest": 178.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0004, "vega": 0.1407, "theta": -0.0115, "rho": 0.0388, "theo": 0.7135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-06-29T10:04:19", "percent_change": 0.0, "prev_day_close": 0.454999987967312}, {"option": "GOOGL270319P00790000", "bid": 414.35, "bid_size": 1.0, "ask": 418.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0804, "rho": 0.0, "theo": 416.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 432.800003051758}, {"option": "GOOGL270319C00800000", "bid": 0.41, "bid_size": 82.0, "ask": 0.78, "ask_size": 201.0, "iv": 0.4025, "open_interest": 2976.0, "volume": 1.0, "delta": 0.0179, "gamma": 0.0004, "vega": 0.1338, "theta": -0.011, "rho": 0.0365, "theo": 0.6705, "change": 0.19, "open": 0.61, "high": 0.61, "low": 0.61, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-08-03T15:11:11", "percent_change": 45.2381, "prev_day_close": 0.419999994337559}, {"option": "GOOGL270319P00800000", "bid": 424.3, "bid_size": 1.0, "ask": 428.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0804, "rho": 0.0, "theo": 426.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 442.800003051758}, {"option": "GOOGL270617C00005000", "bid": 366.5, "bid_size": 1.0, "ask": 371.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 856.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0054, "theta": 0.0, "rho": 0.0263, "theo": 369.179, "change": 15.33, "open": 368.18, "high": 368.18, "low": 368.18, "tick": "up", "last_trade_price": 368.18, "last_trade_time": "2026-08-03T11:28:56", "percent_change": 4.34462, "prev_day_close": 352.850006103516}, {"option": "GOOGL270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 11.0, "iv": 1.8673, "open_interest": 473.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0078, "theta": -0.0025, "rho": -0.004, "theo": 0.2304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-02-24T09:30:10", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "GOOGL270617C00010000", "bid": 361.55, "bid_size": 1.0, "ask": 366.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 47.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0108, "theta": 0.0, "rho": 0.0635, "theo": 364.3939, "change": 14.95, "open": 363.0, "high": 363.0, "low": 363.0, "tick": "up", "last_trade_price": 363.0, "last_trade_time": "2026-08-03T11:27:18", "percent_change": 4.29536, "prev_day_close": 348.050003051758}, {"option": "GOOGL270617P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 18.0, "iv": 1.5227, "open_interest": 51.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0124, "theta": -0.0033, "rho": -0.0059, "theo": 0.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-06-24T11:14:54", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "GOOGL270617C00015000", "bid": 356.5, "bid_size": 3.0, "ask": 361.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0147, "theta": 0.0, "rho": 0.108, "theo": 359.5857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 343.25}, {"option": "GOOGL270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.89, "ask_size": 52.0, "iv": 1.6002, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0158, "theta": -0.0037, "rho": -0.0072, "theo": 0.3233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.405000001192093}, {"option": "GOOGL270617C00020000", "bid": 352.0, "bid_size": 1.0, "ask": 357.0, "ask_size": 1.0, "iv": 1.0806, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0174, "theta": 0.0, "rho": 0.1567, "theo": 354.7862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 338.399993896484}, {"option": "GOOGL270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 81.0, "iv": 1.4426, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0184, "theta": -0.0039, "rho": -0.0081, "theo": 0.3338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.395000010728836}, {"option": "GOOGL270617C00025000", "bid": 347.0, "bid_size": 1.0, "ask": 352.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0196, "theta": 0.0, "rho": 0.1965, "theo": 349.9799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 333.75}, {"option": "GOOGL270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 62.0, "iv": 1.3125, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0206, "theta": -0.004, "rho": -0.0087, "theo": 0.3355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.405000001192093}, {"option": "GOOGL270617C00030000", "bid": 342.0, "bid_size": 1.0, "ask": 347.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0214, "theta": 0.0, "rho": 0.2364, "theo": 345.1686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 328.800003051758}, {"option": "GOOGL270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.73, "ask_size": 35.0, "iv": 1.1937, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0, "vega": 0.0224, "theta": -0.004, "rho": -0.0092, "theo": 0.3327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.365000009536743}, {"option": "GOOGL270617C00035000", "bid": 337.5, "bid_size": 1.0, "ask": 342.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.023, "theta": 0.0, "rho": 0.2764, "theo": 340.3549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 324.0, "last_trade_time": "2026-06-10T13:26:08", "percent_change": 0.0, "prev_day_close": 324.074996948242}, {"option": "GOOGL270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.88, "ask_size": 56.0, "iv": 1.1456, "open_interest": 1.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.0239, "theta": -0.004, "rho": -0.0096, "theo": 0.3277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2025-12-03T14:58:40", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "GOOGL270617C00040000", "bid": 332.5, "bid_size": 1.0, "ask": 337.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0244, "theta": 0.0, "rho": 0.3164, "theo": 335.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 319.25}, {"option": "GOOGL270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.91, "ask_size": 44.0, "iv": 1.0837, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0, "vega": 0.0253, "theta": -0.0039, "rho": -0.01, "theo": 0.3219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "GOOGL270617C00045000", "bid": 328.0, "bid_size": 1.0, "ask": 333.0, "ask_size": 1.0, "iv": 0.8452, "open_interest": 1.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0257, "theta": 0.0, "rho": 0.3565, "theo": 330.7251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 267.0, "last_trade_time": "2025-12-12T15:43:59", "percent_change": 0.0, "prev_day_close": 314.300003051758}, {"option": "GOOGL270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.91, "ask_size": 61.0, "iv": 1.0253, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0, "vega": 0.0266, "theta": -0.0039, "rho": -0.0103, "theo": 0.3161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "GOOGL270617C00050000", "bid": 323.0, "bid_size": 1.0, "ask": 328.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.027, "theta": 0.0, "rho": 0.3966, "theo": 325.9105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 309.52, "last_trade_time": "2026-07-02T13:52:04", "percent_change": 0.0, "prev_day_close": 309.75}, {"option": "GOOGL270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 31.0, "iv": 0.9493, "open_interest": 211.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0, "vega": 0.0278, "theta": -0.0038, "rho": -0.0106, "theo": 0.3109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-05-19T11:38:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GOOGL270617C00055000", "bid": 318.0, "bid_size": 1.0, "ask": 323.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0282, "theta": 0.0, "rho": 0.4367, "theo": 321.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.23, "last_trade_time": "2025-04-07T15:03:06", "percent_change": 0.0, "prev_day_close": 304.75}, {"option": "GOOGL270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.77, "ask_size": 32.0, "iv": 0.9074, "open_interest": 68.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0, "vega": 0.029, "theta": -0.0038, "rho": -0.011, "theo": 0.3067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-04-09T12:17:49", "percent_change": 0.0, "prev_day_close": 0.384999990463257}, {"option": "GOOGL270617C00060000", "bid": 313.5, "bid_size": 1.0, "ask": 318.5, "ask_size": 1.0, "iv": 0.6224, "open_interest": 2.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0295, "theta": 0.0, "rho": 0.4768, "theo": 316.2841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.04, "last_trade_time": "2025-06-30T15:42:01", "percent_change": 0.0, "prev_day_close": 299.75}, {"option": "GOOGL270617P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.78, "ask_size": 8.0, "iv": 0.8679, "open_interest": 76.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0, "vega": 0.0303, "theta": -0.0038, "rho": -0.0113, "theo": 0.3036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-07-23T10:11:55", "percent_change": 0.0, "prev_day_close": 0.389999985694885}, {"option": "GOOGL270617C00065000", "bid": 308.5, "bid_size": 1.0, "ask": 313.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0308, "theta": 0.0, "rho": 0.5169, "theo": 311.4727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 244.41, "last_trade_time": "2026-02-13T13:01:41", "percent_change": 0.0, "prev_day_close": 295.25}, {"option": "GOOGL270617P00065000", "bid": 0.01, "bid_size": 1.0, "ask": 1.0, "ask_size": 30.0, "iv": 0.8594, "open_interest": 54.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0, "vega": 0.0316, "theta": -0.0038, "rho": -0.0117, "theo": 0.3019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-06-16T11:37:08", "percent_change": 0.0, "prev_day_close": 0.43000001180917}, {"option": "GOOGL270617C00070000", "bid": 304.0, "bid_size": 1.0, "ask": 309.0, "ask_size": 1.0, "iv": 0.7039, "open_interest": 54.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0322, "theta": 0.0, "rho": 0.5569, "theo": 306.6627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 281.8, "last_trade_time": "2026-07-21T15:44:01", "percent_change": 0.0, "prev_day_close": 290.25}, {"option": "GOOGL270617P00070000", "bid": 0.01, "bid_size": 1.0, "ask": 1.01, "ask_size": 34.0, "iv": 0.8249, "open_interest": 165.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0, "vega": 0.0331, "theta": -0.0038, "rho": -0.0122, "theo": 0.3017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-18T09:30:02", "percent_change": 0.0, "prev_day_close": 0.435000007040799}, {"option": "GOOGL270617C00075000", "bid": 299.0, "bid_size": 1.0, "ask": 304.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 41.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0338, "theta": 0.0, "rho": 0.5968, "theo": 301.8543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 276.0, "last_trade_time": "2026-07-22T12:31:14", "percent_change": 0.0, "prev_day_close": 285.75}, {"option": "GOOGL270617P00075000", "bid": 0.01, "bid_size": 38.0, "ask": 1.02, "ask_size": 38.0, "iv": 0.793, "open_interest": 48.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0, "vega": 0.0347, "theta": -0.0038, "rho": -0.0126, "theo": 0.3032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-07-20T10:05:39", "percent_change": 0.0, "prev_day_close": 0.440000002272427}, {"option": "GOOGL270617C00080000", "bid": 294.0, "bid_size": 1.0, "ask": 299.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 1.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0358, "theta": 0.0, "rho": 0.6368, "theo": 297.0476, "change": 15.75, "open": 296.5, "high": 296.5, "low": 296.5, "tick": "up", "last_trade_price": 296.5, "last_trade_time": "2026-08-03T11:32:42", "percent_change": 5.60997, "prev_day_close": 280.75}, {"option": "GOOGL270617P00080000", "bid": 0.01, "bid_size": 53.0, "ask": 1.03, "ask_size": 48.0, "iv": 0.7632, "open_interest": 43.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0, "vega": 0.0364, "theta": -0.0038, "rho": -0.0132, "theo": 0.3065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-07-20T10:53:54", "percent_change": 0.0, "prev_day_close": 0.444999997504056}, {"option": "GOOGL270617C00085000", "bid": 289.5, "bid_size": 1.0, "ask": 294.5, "ask_size": 1.0, "iv": 0.5804, "open_interest": 31.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.038, "theta": 0.0, "rho": 0.6766, "theo": 292.2428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 282.1, "last_trade_time": "2026-06-08T12:36:40", "percent_change": 0.0, "prev_day_close": 275.75}, {"option": "GOOGL270617P00085000", "bid": 0.1, "bid_size": 3.0, "ask": 1.04, "ask_size": 75.0, "iv": 0.7437, "open_interest": 46.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0, "vega": 0.0383, "theta": -0.0039, "rho": -0.0138, "theo": 0.3116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2025-11-25T11:56:11", "percent_change": 0.0, "prev_day_close": 0.494999993592501}, {"option": "GOOGL270617C00090000", "bid": 284.5, "bid_size": 1.0, "ask": 289.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 67.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0401, "theta": 0.0, "rho": 0.7166, "theo": 287.4402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 281.5, "last_trade_time": "2026-06-02T11:55:48", "percent_change": 0.0, "prev_day_close": 271.25}, {"option": "GOOGL270617P00090000", "bid": 0.1, "bid_size": 4.0, "ask": 0.96, "ask_size": 63.0, "iv": 0.7092, "open_interest": 23.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0, "vega": 0.0405, "theta": -0.004, "rho": -0.0146, "theo": 0.3188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-03-27T14:59:32", "percent_change": 0.0, "prev_day_close": 0.499999988824129}, {"option": "GOOGL270617C00095000", "bid": 280.0, "bid_size": 1.0, "ask": 285.0, "ask_size": 1.0, "iv": 0.6007, "open_interest": 43.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0425, "theta": 0.0, "rho": 0.7564, "theo": 282.6397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 227.8, "last_trade_time": "2026-07-23T10:45:18", "percent_change": 0.0, "prev_day_close": 266.25}, {"option": "GOOGL270617P00095000", "bid": 0.1, "bid_size": 5.0, "ask": 0.98, "ask_size": 48.0, "iv": 0.6854, "open_interest": 30.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0, "vega": 0.0429, "theta": -0.004, "rho": -0.0154, "theo": 0.3283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-06-03T11:15:40", "percent_change": 0.0, "prev_day_close": 0.499999988824129}, {"option": "GOOGL270617C00100000", "bid": 275.0, "bid_size": 1.0, "ask": 280.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 190.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0451, "theta": 0.0, "rho": 0.7961, "theo": 277.8417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 244.0, "last_trade_time": "2026-07-29T14:26:28", "percent_change": 0.0, "prev_day_close": 261.75}, {"option": "GOOGL270617P00100000", "bid": 0.1, "bid_size": 25.0, "ask": 0.97, "ask_size": 69.0, "iv": 0.6604, "open_interest": 111.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0001, "vega": 0.0456, "theta": -0.0042, "rho": -0.0164, "theo": 0.3401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-05-29T10:18:40", "percent_change": 0.0, "prev_day_close": 0.415000010281801}, {"option": "GOOGL270617C00105000", "bid": 270.5, "bid_size": 1.0, "ask": 275.0, "ask_size": 1.0, "iv": 0.4938, "open_interest": 108.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.048, "theta": 0.0, "rho": 0.8362, "theo": 273.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 228.0, "last_trade_time": "2026-01-08T11:03:55", "percent_change": 0.0, "prev_day_close": 256.75}, {"option": "GOOGL270617P00105000", "bid": 0.01, "bid_size": 31.0, "ask": 0.89, "ask_size": 61.0, "iv": 0.6228, "open_interest": 50.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0001, "vega": 0.0484, "theta": -0.0043, "rho": -0.0174, "theo": 0.3545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-04-13T12:10:18", "percent_change": 0.0, "prev_day_close": 0.47000000346452}, {"option": "GOOGL270617C00110000", "bid": 265.5, "bid_size": 2.0, "ask": 270.5, "ask_size": 2.0, "iv": 0.5127, "open_interest": 303.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0001, "vega": 0.0512, "theta": 0.0, "rho": 0.8777, "theo": 268.2538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 215.49, "last_trade_time": "2026-07-23T09:56:07", "percent_change": 0.0, "prev_day_close": 252.25}, {"option": "GOOGL270617P00110000", "bid": 0.1, "bid_size": 32.0, "ask": 0.99, "ask_size": 58.0, "iv": 0.6173, "open_interest": 140.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0001, "vega": 0.0517, "theta": -0.0045, "rho": -0.0186, "theo": 0.3717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-23T15:43:22", "percent_change": 0.0, "prev_day_close": 0.519999999552965}, {"option": "GOOGL270617C00115000", "bid": 261.0, "bid_size": 1.0, "ask": 265.5, "ask_size": 1.0, "iv": 0.518, "open_interest": 10.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0001, "vega": 0.055, "theta": 0.0, "rho": 0.9248, "theo": 263.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 246.01, "last_trade_time": "2026-07-13T09:53:27", "percent_change": 0.0, "prev_day_close": 247.275001525879}, {"option": "GOOGL270617P00115000", "bid": 0.01, "bid_size": 36.0, "ask": 0.97, "ask_size": 91.0, "iv": 0.5878, "open_interest": 50.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0001, "vega": 0.0554, "theta": -0.0047, "rho": -0.02, "theo": 0.392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-04-27T10:52:08", "percent_change": 0.0, "prev_day_close": 0.479999993927777}, {"option": "GOOGL270617C00120000", "bid": 256.0, "bid_size": 2.0, "ask": 261.0, "ask_size": 2.0, "iv": 0.517, "open_interest": 68.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0001, "vega": 0.0592, "theta": 0.0, "rho": 0.9866, "theo": 258.682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 217.5, "last_trade_time": "2026-07-30T13:46:07", "percent_change": 0.0, "prev_day_close": 242.5}, {"option": "GOOGL270617P00120000", "bid": 0.1, "bid_size": 31.0, "ask": 1.02, "ask_size": 87.0, "iv": 0.5787, "open_interest": 336.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0001, "vega": 0.0595, "theta": -0.0049, "rho": -0.0216, "theo": 0.4157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-04-30T15:56:43", "percent_change": 0.0, "prev_day_close": 0.535000015050173}, {"option": "GOOGL270617C00125000", "bid": 251.5, "bid_size": 1.0, "ask": 256.0, "ask_size": 1.0, "iv": 0.4108, "open_interest": 10.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0001, "vega": 0.0637, "theta": 0.0, "rho": 1.0344, "theo": 253.907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 201.07, "last_trade_time": "2026-07-24T09:48:03", "percent_change": 0.0, "prev_day_close": 237.75}, {"option": "GOOGL270617P00125000", "bid": 0.01, "bid_size": 37.0, "ask": 1.04, "ask_size": 58.0, "iv": 0.5546, "open_interest": 2008.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0001, "vega": 0.0642, "theta": -0.0051, "rho": -0.0234, "theo": 0.4432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-06-03T11:13:47", "percent_change": 0.0, "prev_day_close": 0.50999999511987}, {"option": "GOOGL270617C00130000", "bid": 246.5, "bid_size": 1.0, "ask": 251.5, "ask_size": 1.0, "iv": 0.5059, "open_interest": 29.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0001, "vega": 0.0688, "theta": 0.0, "rho": 1.0745, "theo": 249.1371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 223.24, "last_trade_time": "2026-07-21T15:55:30", "percent_change": 0.0, "prev_day_close": 232.949996948242}, {"option": "GOOGL270617P00130000", "bid": 0.01, "bid_size": 38.0, "ask": 1.09, "ask_size": 64.0, "iv": 0.5399, "open_interest": 285.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0001, "vega": 0.0694, "theta": -0.0054, "rho": -0.0254, "theo": 0.4751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-06-11T13:22:58", "percent_change": 0.0, "prev_day_close": 0.529999976046383}, {"option": "GOOGL270617C00135000", "bid": 241.5, "bid_size": 1.0, "ask": 246.5, "ask_size": 1.0, "iv": 0.4404, "open_interest": 73.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0001, "vega": 0.0746, "theta": 0.0, "rho": 1.1142, "theo": 244.3719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 189.0, "last_trade_time": "2026-07-24T10:49:41", "percent_change": 0.0, "prev_day_close": 228.25}, {"option": "GOOGL270617P00135000", "bid": 0.01, "bid_size": 34.0, "ask": 1.14, "ask_size": 41.0, "iv": 0.5256, "open_interest": 271.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0001, "vega": 0.0754, "theta": -0.0057, "rho": -0.0277, "theo": 0.5118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-05-29T12:34:59", "percent_change": 0.0, "prev_day_close": 0.55500001180917}, {"option": "GOOGL270617C00140000", "bid": 237.0, "bid_size": 1.0, "ask": 242.0, "ask_size": 1.0, "iv": 0.4904, "open_interest": 66.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0001, "vega": 0.081, "theta": 0.0, "rho": 1.1536, "theo": 239.6122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 202.4, "last_trade_time": "2026-07-28T13:02:26", "percent_change": 0.0, "prev_day_close": 223.5}, {"option": "GOOGL270617P00140000", "bid": 0.01, "bid_size": 92.0, "ask": 1.11, "ask_size": 142.0, "iv": 0.5067, "open_interest": 1847.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0001, "vega": 0.0818, "theta": -0.0061, "rho": -0.0305, "theo": 0.5543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-06-17T14:05:03", "percent_change": 0.0, "prev_day_close": 0.589999978430569}, {"option": "GOOGL270617C00145000", "bid": 232.5, "bid_size": 1.0, "ask": 237.0, "ask_size": 1.0, "iv": 0.4394, "open_interest": 79.0, "volume": 2.0, "delta": 0.993, "gamma": 0.0001, "vega": 0.0882, "theta": 0.0, "rho": 1.1926, "theo": 234.8588, "change": 16.28, "open": 234.98, "high": 234.98, "low": 234.98, "tick": "up", "last_trade_price": 234.98, "last_trade_time": "2026-08-03T12:11:53", "percent_change": 7.44399, "prev_day_close": 218.699996948242}, {"option": "GOOGL270617P00145000", "bid": 0.23, "bid_size": 52.0, "ask": 1.24, "ask_size": 205.0, "iv": 0.5102, "open_interest": 223.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0001, "vega": 0.0887, "theta": -0.0065, "rho": -0.0333, "theo": 0.603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-07-28T15:51:33", "percent_change": 0.0, "prev_day_close": 0.625000004656613}, {"option": "GOOGL270617C00150000", "bid": 227.5, "bid_size": 1.0, "ask": 232.5, "ask_size": 1.0, "iv": 0.4728, "open_interest": 171.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0002, "vega": 0.096, "theta": 0.0, "rho": 1.2313, "theo": 230.1125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 214.0, "last_trade_time": "2026-07-31T15:45:22", "percent_change": 0.0, "prev_day_close": 212.875}, {"option": "GOOGL270617P00150000", "bid": 0.54, "bid_size": 11.0, "ask": 0.75, "ask_size": 88.0, "iv": 0.4844, "open_interest": 322.0, "volume": 6.0, "delta": -0.0102, "gamma": 0.0002, "vega": 0.0968, "theta": -0.0069, "rho": -0.0367, "theo": 0.6587, "change": -0.075, "open": 0.65, "high": 0.65, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-03T11:41:59", "percent_change": -12.0, "prev_day_close": 0.625}, {"option": "GOOGL270617C00155000", "bid": 223.0, "bid_size": 1.0, "ask": 227.5, "ask_size": 1.0, "iv": 0.4636, "open_interest": 2512.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0002, "vega": 0.1048, "theta": 0.0, "rho": 1.2695, "theo": 225.3741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 187.0, "last_trade_time": "2026-07-29T12:23:15", "percent_change": 0.0, "prev_day_close": 209.175003051758}, {"option": "GOOGL270617P00155000", "bid": 0.2, "bid_size": 115.0, "ask": 1.23, "ask_size": 216.0, "iv": 0.476, "open_interest": 1557.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0002, "vega": 0.1057, "theta": -0.0074, "rho": -0.0404, "theo": 0.7226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-07-23T15:40:28", "percent_change": 0.0, "prev_day_close": 0.729999989271164}, {"option": "GOOGL270617C00160000", "bid": 218.0, "bid_size": 3.0, "ask": 223.0, "ask_size": 3.0, "iv": 0.4543, "open_interest": 2988.0, "volume": 1.0, "delta": 0.9897, "gamma": 0.0002, "vega": 0.1146, "theta": 0.0, "rho": 1.3072, "theo": 220.6449, "change": 13.6, "open": 218.1, "high": 218.1, "low": 218.1, "tick": "up", "last_trade_price": 218.1, "last_trade_time": "2026-08-03T09:40:02", "percent_change": 6.65037, "prev_day_close": 204.5}, {"option": "GOOGL270617P00160000", "bid": 0.06, "bid_size": 132.0, "ask": 1.48, "ask_size": 262.0, "iv": 0.466, "open_interest": 358.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0002, "vega": 0.1157, "theta": -0.008, "rho": -0.0448, "theo": 0.7958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-07-30T10:24:28", "percent_change": 0.0, "prev_day_close": 0.810000002384186}, {"option": "GOOGL270617C00165000", "bid": 213.5, "bid_size": 1.0, "ask": 218.0, "ask_size": 1.0, "iv": 0.4448, "open_interest": 323.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0002, "vega": 0.1255, "theta": 0.0, "rho": 1.3442, "theo": 215.926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 159.25, "last_trade_time": "2026-07-23T11:09:49", "percent_change": 0.0, "prev_day_close": 199.900001525879}, {"option": "GOOGL270617P00165000", "bid": 0.57, "bid_size": 40.0, "ask": 1.1, "ask_size": 169.0, "iv": 0.4568, "open_interest": 787.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0002, "vega": 0.1269, "theta": -0.0086, "rho": -0.0497, "theo": 0.8795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-07-30T10:24:29", "percent_change": 0.0, "prev_day_close": 0.720000021159649}, {"option": "GOOGL270617C00170000", "bid": 208.5, "bid_size": 1.0, "ask": 213.5, "ask_size": 1.0, "iv": 0.4353, "open_interest": 543.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0002, "vega": 0.1376, "theta": 0.0, "rho": 1.3804, "theo": 211.2191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 158.25, "last_trade_time": "2026-07-23T13:01:52", "percent_change": 0.0, "prev_day_close": 194.925003051758}, {"option": "GOOGL270617P00170000", "bid": 0.81, "bid_size": 52.0, "ask": 1.19, "ask_size": 199.0, "iv": 0.4551, "open_interest": 575.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0002, "vega": 0.1386, "theta": -0.0093, "rho": -0.0552, "theo": 0.9756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-07-30T10:24:29", "percent_change": 0.0, "prev_day_close": 1.10499998927116}, {"option": "GOOGL270617C00175000", "bid": 204.0, "bid_size": 10.0, "ask": 209.0, "ask_size": 10.0, "iv": 0.4447, "open_interest": 384.0, "volume": 1.0, "delta": 0.985, "gamma": 0.0003, "vega": 0.1507, "theta": 0.0, "rho": 1.416, "theo": 206.5256, "change": 13.375, "open": 204.0, "high": 204.0, "low": 204.0, "tick": "up", "last_trade_price": 204.0, "last_trade_time": "2026-08-03T10:05:37", "percent_change": 7.01639, "prev_day_close": 190.625}, {"option": "GOOGL270617P00175000", "bid": 0.93, "bid_size": 46.0, "ask": 1.28, "ask_size": 168.0, "iv": 0.4478, "open_interest": 920.0, "volume": 1.0, "delta": -0.0173, "gamma": 0.0003, "vega": 0.1522, "theta": -0.0101, "rho": -0.0612, "theo": 1.0849, "change": -0.215, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-03T11:46:20", "percent_change": -17.6955, "prev_day_close": 1.21499997377396}, {"option": "GOOGL270617C00180000", "bid": 199.5, "bid_size": 10.0, "ask": 204.0, "ask_size": 1.0, "iv": 0.4339, "open_interest": 239.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0003, "vega": 0.1652, "theta": 0.0, "rho": 1.4509, "theo": 201.8472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 149.0, "last_trade_time": "2026-07-23T13:33:35", "percent_change": 0.0, "prev_day_close": 185.649993896484}, {"option": "GOOGL270617P00180000", "bid": 0.89, "bid_size": 66.0, "ask": 1.32, "ask_size": 125.0, "iv": 0.4335, "open_interest": 1069.0, "volume": 8.0, "delta": -0.0193, "gamma": 0.0003, "vega": 0.167, "theta": -0.0109, "rho": -0.0682, "theo": 1.2096, "change": -0.265, "open": 1.38, "high": 1.38, "low": 1.01, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-08-03T13:21:21", "percent_change": -20.7843, "prev_day_close": 1.27499997615814}, {"option": "GOOGL270617C00185000", "bid": 194.5, "bid_size": 1.0, "ask": 199.5, "ask_size": 1.0, "iv": 0.4232, "open_interest": 114.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0003, "vega": 0.1812, "theta": 0.0, "rho": 1.4847, "theo": 197.1856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 151.3, "last_trade_time": "2026-07-28T10:09:01", "percent_change": 0.0, "prev_day_close": 181.050003051758}, {"option": "GOOGL270617P00185000", "bid": 1.0, "bid_size": 42.0, "ask": 1.51, "ask_size": 138.0, "iv": 0.4288, "open_interest": 225.0, "volume": 8.0, "delta": -0.0215, "gamma": 0.0003, "vega": 0.1836, "theta": -0.0118, "rho": -0.0763, "theo": 1.3517, "change": -0.215, "open": 1.42, "high": 1.42, "low": 1.17, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-08-03T13:21:21", "percent_change": -15.5235, "prev_day_close": 1.38499999046326}, {"option": "GOOGL270617C00190000", "bid": 190.6, "bid_size": 28.0, "ask": 194.45, "ask_size": 11.0, "iv": 0.428, "open_interest": 413.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0004, "vega": 0.1989, "theta": 0.0, "rho": 1.5174, "theo": 192.5432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 172.95, "last_trade_time": "2026-07-31T12:40:22", "percent_change": 0.0, "prev_day_close": 176.300003051758}, {"option": "GOOGL270617P00190000", "bid": 1.35, "bid_size": 34.0, "ask": 1.58, "ask_size": 37.0, "iv": 0.4265, "open_interest": 344.0, "volume": 14.0, "delta": -0.024, "gamma": 0.0004, "vega": 0.2008, "theta": -0.0129, "rho": -0.085, "theo": 1.5137, "change": -0.345, "open": 1.68, "high": 1.68, "low": 1.36, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-08-03T13:21:21", "percent_change": -19.3277, "prev_day_close": 1.78500002622604}, {"option": "GOOGL270617C00195000", "bid": 185.7, "bid_size": 19.0, "ask": 189.95, "ask_size": 16.0, "iv": 0.4193, "open_interest": 190.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0004, "vega": 0.2178, "theta": 0.0, "rho": 1.549, "theo": 187.9223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 164.5, "last_trade_time": "2026-06-11T11:22:23", "percent_change": 0.0, "prev_day_close": 171.425003051758}, {"option": "GOOGL270617P00195000", "bid": 1.37, "bid_size": 56.0, "ask": 1.78, "ask_size": 37.0, "iv": 0.4178, "open_interest": 131.0, "volume": 4.0, "delta": -0.0269, "gamma": 0.0004, "vega": 0.2207, "theta": -0.014, "rho": -0.0948, "theo": 1.7019, "change": -0.18, "open": 1.76, "high": 1.76, "low": 1.57, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-08-03T13:10:09", "percent_change": -10.2857, "prev_day_close": 1.75}, {"option": "GOOGL270617C00200000", "bid": 181.1, "bid_size": 260.0, "ask": 185.2, "ask_size": 180.0, "iv": 0.4116, "open_interest": 1871.0, "volume": 3.0, "delta": 0.9726, "gamma": 0.0005, "vega": 0.2382, "theta": 0.0, "rho": 1.5796, "theo": 183.3248, "change": 18.125, "open": 185.0, "high": 185.0, "low": 185.0, "tick": "no_change", "last_trade_price": 185.0, "last_trade_time": "2026-08-03T12:16:31", "percent_change": 10.8614, "prev_day_close": 166.875}, {"option": "GOOGL270617P00200000", "bid": 1.7, "bid_size": 74.0, "ask": 2.0, "ask_size": 56.0, "iv": 0.417, "open_interest": 2676.0, "volume": 5.0, "delta": -0.03, "gamma": 0.0005, "vega": 0.2412, "theta": -0.0152, "rho": -0.1055, "theo": 1.9048, "change": -0.34, "open": 1.83, "high": 1.83, "low": 1.83, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-08-03T14:00:04", "percent_change": -15.6682, "prev_day_close": 2.1700000166893}, {"option": "GOOGL270617C00205000", "bid": 177.35, "bid_size": 16.0, "ask": 181.0, "ask_size": 10.0, "iv": 0.4311, "open_interest": 134.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0005, "vega": 0.2606, "theta": 0.0, "rho": 1.6088, "theo": 178.7532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.95, "last_trade_time": "2026-07-31T14:48:22", "percent_change": 0.0, "prev_day_close": 162.325004577637}, {"option": "GOOGL270617P00205000", "bid": 1.92, "bid_size": 34.0, "ask": 2.33, "ask_size": 79.0, "iv": 0.4146, "open_interest": 663.0, "volume": 2.0, "delta": -0.0334, "gamma": 0.0005, "vega": 0.2644, "theta": -0.0164, "rho": -0.1179, "theo": 2.1389, "change": -0.53, "open": 1.96, "high": 1.99, "low": 1.96, "tick": "up", "last_trade_price": 1.99, "last_trade_time": "2026-08-03T14:43:25", "percent_change": -21.0317, "prev_day_close": 2.51999998092651}, {"option": "GOOGL270617C00210000", "bid": 171.75, "bid_size": 36.0, "ask": 176.5, "ask_size": 16.0, "iv": 0.4081, "open_interest": 344.0, "volume": 7.0, "delta": 0.9655, "gamma": 0.0006, "vega": 0.2848, "theta": 0.0, "rho": 1.6363, "theo": 174.2105, "change": 11.71, "open": 171.46, "high": 171.46, "low": 169.21, "tick": "down", "last_trade_price": 169.21, "last_trade_time": "2026-08-03T10:12:27", "percent_change": 7.43492, "prev_day_close": 157.5}, {"option": "GOOGL270617P00210000", "bid": 2.09, "bid_size": 58.0, "ask": 2.55, "ask_size": 61.0, "iv": 0.4083, "open_interest": 1240.0, "volume": 8.0, "delta": -0.0373, "gamma": 0.0006, "vega": 0.2879, "theta": -0.0178, "rho": -0.131, "theo": 2.403, "change": -0.545, "open": 2.56, "high": 2.71, "low": 2.26, "tick": "no_change", "last_trade_price": 2.26, "last_trade_time": "2026-08-03T14:43:25", "percent_change": -19.4296, "prev_day_close": 2.80499994754791}, {"option": "GOOGL270617C00215000", "bid": 167.9, "bid_size": 10.0, "ask": 172.0, "ask_size": 1.0, "iv": 0.4158, "open_interest": 135.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.0006, "vega": 0.3103, "theta": 0.0, "rho": 1.6625, "theo": 169.6995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.5, "last_trade_time": "2026-07-27T13:46:32", "percent_change": 0.0, "prev_day_close": 153.349998474121}, {"option": "GOOGL270617P00215000", "bid": 2.4, "bid_size": 35.0, "ask": 3.6, "ask_size": 222.0, "iv": 0.417, "open_interest": 291.0, "volume": 6.0, "delta": -0.0416, "gamma": 0.0006, "vega": 0.3146, "theta": -0.0193, "rho": -0.1461, "theo": 2.7036, "change": -0.375, "open": 2.96, "high": 2.96, "low": 2.53, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-08-03T14:43:25", "percent_change": -12.5209, "prev_day_close": 2.99500000476837}, {"option": "GOOGL270617C00220000", "bid": 164.2, "bid_size": 29.0, "ask": 167.15, "ask_size": 71.0, "iv": 0.4176, "open_interest": 376.0, "volume": 11.0, "delta": 0.9568, "gamma": 0.0007, "vega": 0.3373, "theta": 0.0, "rho": 1.6873, "theo": 165.2225, "change": 17.24, "open": 167.0, "high": 167.0, "low": 166.29, "tick": "down", "last_trade_price": 166.29, "last_trade_time": "2026-08-03T13:39:05", "percent_change": 11.5666, "prev_day_close": 149.049995422363}, {"option": "GOOGL270617P00220000", "bid": 2.89, "bid_size": 41.0, "ask": 3.2, "ask_size": 114.0, "iv": 0.4046, "open_interest": 813.0, "volume": 3.0, "delta": -0.0463, "gamma": 0.0007, "vega": 0.3423, "theta": -0.0209, "rho": -0.162, "theo": 3.0351, "change": -0.325, "open": 3.22, "high": 3.22, "low": 2.89, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-08-03T14:27:14", "percent_change": -9.77444, "prev_day_close": 3.32500004768372}, {"option": "GOOGL270617C00225000", "bid": 159.5, "bid_size": 16.0, "ask": 162.7, "ask_size": 28.0, "iv": 0.41, "open_interest": 389.0, "volume": 0.0, "delta": 0.9519, "gamma": 0.0007, "vega": 0.3664, "theta": 0.0, "rho": 1.7101, "theo": 160.7824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.49, "last_trade_time": "2026-07-31T13:19:00", "percent_change": 0.0, "prev_day_close": 144.675003051758}, {"option": "GOOGL270617P00225000", "bid": 3.05, "bid_size": 39.0, "ask": 4.35, "ask_size": 323.0, "iv": 0.4094, "open_interest": 540.0, "volume": 10.0, "delta": -0.0512, "gamma": 0.0008, "vega": 0.3722, "theta": -0.0225, "rho": -0.1791, "theo": 3.3975, "change": -0.625, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-08-03T11:35:54", "percent_change": -15.9236, "prev_day_close": 3.92499995231628}, {"option": "GOOGL270617C00230000", "bid": 155.35, "bid_size": 15.0, "ask": 158.2, "ask_size": 36.0, "iv": 0.4083, "open_interest": 396.0, "volume": 1.0, "delta": 0.9465, "gamma": 0.0008, "vega": 0.3971, "theta": -0.0022, "rho": 1.731, "theo": 156.3825, "change": 17.465, "open": 157.84, "high": 157.84, "low": 157.84, "tick": "up", "last_trade_price": 157.84, "last_trade_time": "2026-08-03T14:41:50", "percent_change": 12.4417, "prev_day_close": 140.375}, {"option": "GOOGL270617P00230000", "bid": 3.65, "bid_size": 69.0, "ask": 4.0, "ask_size": 48.0, "iv": 0.3986, "open_interest": 743.0, "volume": 1.0, "delta": -0.0568, "gamma": 0.0008, "vega": 0.4024, "theta": -0.0243, "rho": -0.1984, "theo": 3.8137, "change": -0.6, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-08-03T09:42:39", "percent_change": -13.6364, "prev_day_close": 4.39999985694885}, {"option": "GOOGL270617C00235000", "bid": 151.0, "bid_size": 13.0, "ask": 153.8, "ask_size": 40.0, "iv": 0.4045, "open_interest": 367.0, "volume": 2.0, "delta": 0.9406, "gamma": 0.0009, "vega": 0.4288, "theta": -0.0046, "rho": 1.7503, "theo": 152.0258, "change": 11.28, "open": 151.0, "high": 151.0, "low": 147.23, "tick": "down", "last_trade_price": 147.23, "last_trade_time": "2026-08-03T10:12:57", "percent_change": 8.29716, "prev_day_close": 135.950004577637}, {"option": "GOOGL270617P00235000", "bid": 4.1, "bid_size": 57.0, "ask": 4.5, "ask_size": 36.0, "iv": 0.3965, "open_interest": 956.0, "volume": 0.0, "delta": -0.0628, "gamma": 0.0009, "vega": 0.4353, "theta": -0.0261, "rho": -0.2192, "theo": 4.268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-07-31T13:29:22", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "GOOGL270617C00240000", "bid": 146.7, "bid_size": 22.0, "ask": 149.75, "ask_size": 22.0, "iv": 0.4044, "open_interest": 453.0, "volume": 0.0, "delta": 0.9344, "gamma": 0.001, "vega": 0.462, "theta": -0.0071, "rho": 1.7678, "theo": 147.7144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.0, "last_trade_time": "2026-07-31T15:31:49", "percent_change": 0.0, "prev_day_close": 131.575004577637}, {"option": "GOOGL270617P00240000", "bid": 4.6, "bid_size": 45.0, "ask": 5.5, "ask_size": 235.0, "iv": 0.3994, "open_interest": 2751.0, "volume": 77.0, "delta": -0.0693, "gamma": 0.001, "vega": 0.4693, "theta": -0.028, "rho": -0.2414, "theo": 4.7685, "change": -0.775, "open": 5.01, "high": 5.01, "low": 4.7, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-08-03T13:36:01", "percent_change": -14.1552, "prev_day_close": 5.47499990463257}, {"option": "GOOGL270617C00245000", "bid": 142.45, "bid_size": 20.0, "ask": 145.35, "ask_size": 2.0, "iv": 0.4002, "open_interest": 130.0, "volume": 0.0, "delta": 0.9276, "gamma": 0.001, "vega": 0.497, "theta": -0.0097, "rho": 1.783, "theo": 143.4516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.14, "last_trade_time": "2026-07-29T12:50:44", "percent_change": 0.0, "prev_day_close": 127.324996948242}, {"option": "GOOGL270617P00245000", "bid": 5.15, "bid_size": 43.0, "ask": 5.6, "ask_size": 49.0, "iv": 0.3921, "open_interest": 1147.0, "volume": 1.0, "delta": -0.0763, "gamma": 0.0011, "vega": 0.5046, "theta": -0.03, "rho": -0.2656, "theo": 5.3224, "change": -0.475, "open": 5.75, "high": 5.75, "low": 5.75, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-08-03T09:38:07", "percent_change": -7.63052, "prev_day_close": 6.22499990463257}, {"option": "GOOGL270617C00250000", "bid": 138.25, "bid_size": 42.0, "ask": 141.4, "ask_size": 108.0, "iv": 0.4, "open_interest": 1280.0, "volume": 5.0, "delta": 0.9203, "gamma": 0.0011, "vega": 0.533, "theta": -0.0124, "rho": 1.796, "theo": 139.2409, "change": 16.725, "open": 130.65, "high": 140.97, "low": 130.65, "tick": "down", "last_trade_price": 140.0, "last_trade_time": "2026-08-03T15:43:00", "percent_change": 13.5672, "prev_day_close": 123.274997711182}, {"option": "GOOGL270617P00250000", "bid": 5.75, "bid_size": 39.0, "ask": 6.2, "ask_size": 55.0, "iv": 0.3899, "open_interest": 5125.0, "volume": 9.0, "delta": -0.0838, "gamma": 0.0012, "vega": 0.5409, "theta": -0.0321, "rho": -0.2903, "theo": 5.9257, "change": -1.15, "open": 5.95, "high": 6.15, "low": 5.65, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-08-03T13:36:46", "percent_change": -16.5468, "prev_day_close": 6.94999980926514}, {"option": "GOOGL270617C00255000", "bid": 134.05, "bid_size": 13.0, "ask": 137.0, "ask_size": 6.0, "iv": 0.3949, "open_interest": 315.0, "volume": 0.0, "delta": 0.9126, "gamma": 0.0012, "vega": 0.5694, "theta": -0.015, "rho": 1.8074, "theo": 135.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.81, "last_trade_time": "2026-07-31T14:56:35", "percent_change": 0.0, "prev_day_close": 119.375}, {"option": "GOOGL270617P00255000", "bid": 6.4, "bid_size": 63.0, "ask": 7.4, "ask_size": 248.0, "iv": 0.3925, "open_interest": 1501.0, "volume": 4.0, "delta": -0.0918, "gamma": 0.0012, "vega": 0.5788, "theta": -0.0342, "rho": -0.3175, "theo": 6.5865, "change": -1.3, "open": 6.4, "high": 6.4, "low": 6.35, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-08-03T12:13:00", "percent_change": -16.9935, "prev_day_close": 7.65000009536743}, {"option": "GOOGL270617C00260000", "bid": 129.45, "bid_size": 43.0, "ask": 132.7, "ask_size": 29.0, "iv": 0.3868, "open_interest": 1097.0, "volume": 5.0, "delta": 0.9044, "gamma": 0.0013, "vega": 0.6071, "theta": -0.0178, "rho": 1.8167, "theo": 130.9843, "change": 17.67, "open": 123.75, "high": 133.12, "low": 123.75, "tick": "no_change", "last_trade_price": 133.12, "last_trade_time": "2026-08-03T12:43:55", "percent_change": 15.3053, "prev_day_close": 115.450000762939}, {"option": "GOOGL270617P00260000", "bid": 7.1, "bid_size": 40.0, "ask": 7.65, "ask_size": 42.0, "iv": 0.3864, "open_interest": 1934.0, "volume": 6.0, "delta": -0.1003, "gamma": 0.0013, "vega": 0.6181, "theta": -0.0364, "rho": -0.3467, "theo": 7.3064, "change": -1.55, "open": 7.3, "high": 7.3, "low": 7.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-08-03T12:56:23", "percent_change": -18.1287, "prev_day_close": 8.55000019073486}, {"option": "GOOGL270617C00265000", "bid": 126.25, "bid_size": 19.0, "ask": 128.7, "ask_size": 8.0, "iv": 0.3919, "open_interest": 223.0, "volume": 5.0, "delta": 0.8957, "gamma": 0.0014, "vega": 0.646, "theta": -0.0205, "rho": 1.8234, "theo": 126.9439, "change": 16.275, "open": 126.24, "high": 128.24, "low": 126.24, "tick": "up", "last_trade_price": 127.7, "last_trade_time": "2026-08-03T12:31:49", "percent_change": 14.6062, "prev_day_close": 111.424999237061}, {"option": "GOOGL270617P00265000", "bid": 7.85, "bid_size": 45.0, "ask": 8.4, "ask_size": 23.0, "iv": 0.3842, "open_interest": 836.0, "volume": 1.0, "delta": -0.1093, "gamma": 0.0014, "vega": 0.6557, "theta": -0.0386, "rho": -0.3773, "theo": 8.0893, "change": -0.3, "open": 8.8, "high": 8.8, "low": 8.8, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-08-03T10:42:19", "percent_change": -3.2967, "prev_day_close": 9.09999990463257}, {"option": "GOOGL270617C00270000", "bid": 121.9, "bid_size": 70.0, "ask": 124.65, "ask_size": 70.0, "iv": 0.3866, "open_interest": 1552.0, "volume": 10.0, "delta": 0.8865, "gamma": 0.0015, "vega": 0.6849, "theta": -0.0233, "rho": 1.828, "theo": 122.9661, "change": 15.655, "open": 114.3, "high": 125.15, "low": 113.86, "tick": "down", "last_trade_price": 123.28, "last_trade_time": "2026-08-03T15:47:20", "percent_change": 14.5459, "prev_day_close": 107.625}, {"option": "GOOGL270617P00270000", "bid": 8.1, "bid_size": 64.0, "ask": 9.75, "ask_size": 331.0, "iv": 0.3819, "open_interest": 3784.0, "volume": 507.0, "delta": -0.1188, "gamma": 0.0015, "vega": 0.696, "theta": -0.0408, "rho": -0.4096, "theo": 8.9342, "change": -1.575, "open": 9.05, "high": 10.0, "low": 8.65, "tick": "no_change", "last_trade_price": 8.9, "last_trade_time": "2026-08-03T14:03:23", "percent_change": -15.0358, "prev_day_close": 10.4749999046326}, {"option": "GOOGL270617C00275000", "bid": 118.0, "bid_size": 24.0, "ask": 121.1, "ask_size": 34.0, "iv": 0.3875, "open_interest": 257.0, "volume": 3.0, "delta": 0.8768, "gamma": 0.0016, "vega": 0.7239, "theta": -0.0261, "rho": 1.8311, "theo": 119.0522, "change": 14.45, "open": 117.55, "high": 118.4, "low": 115.5, "tick": "up", "last_trade_price": 118.4, "last_trade_time": "2026-08-03T12:00:22", "percent_change": 13.9009, "prev_day_close": 103.950000762939}, {"option": "GOOGL270617P00275000", "bid": 9.35, "bid_size": 43.0, "ask": 10.6, "ask_size": 136.0, "iv": 0.3824, "open_interest": 677.0, "volume": 12.0, "delta": -0.1289, "gamma": 0.0016, "vega": 0.735, "theta": -0.043, "rho": -0.4427, "theo": 9.8472, "change": -1.8, "open": 10.08, "high": 10.4, "low": 9.65, "tick": "no_change", "last_trade_price": 9.65, "last_trade_time": "2026-08-03T12:20:02", "percent_change": -15.7205, "prev_day_close": 11.4499998092651}, {"option": "GOOGL270617C00280000", "bid": 114.5, "bid_size": 24.0, "ask": 116.85, "ask_size": 47.0, "iv": 0.3855, "open_interest": 601.0, "volume": 6.0, "delta": 0.8667, "gamma": 0.0016, "vega": 0.7635, "theta": -0.0289, "rho": 1.8317, "theo": 115.2042, "change": 16.9, "open": 113.35, "high": 117.0, "low": 113.35, "tick": "up", "last_trade_price": 117.0, "last_trade_time": "2026-08-03T14:57:57", "percent_change": 16.8831, "prev_day_close": 100.100002288818}, {"option": "GOOGL270617P00280000", "bid": 10.4, "bid_size": 46.0, "ask": 11.75, "ask_size": 82.0, "iv": 0.3824, "open_interest": 5094.0, "volume": 16.0, "delta": -0.1394, "gamma": 0.0017, "vega": 0.7774, "theta": -0.0453, "rho": -0.4772, "theo": 10.8288, "change": -1.9, "open": 10.7, "high": 10.83, "low": 10.65, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-08-03T14:36:52", "percent_change": -15.0794, "prev_day_close": 12.5999999046326}, {"option": "GOOGL270617C00285000", "bid": 110.65, "bid_size": 14.0, "ask": 112.95, "ask_size": 34.0, "iv": 0.3827, "open_interest": 510.0, "volume": 10.0, "delta": 0.8561, "gamma": 0.0017, "vega": 0.8034, "theta": -0.0316, "rho": 1.8297, "theo": 111.4253, "change": 16.325, "open": 110.29, "high": 113.0, "low": 110.0, "tick": "up", "last_trade_price": 113.0, "last_trade_time": "2026-08-03T11:46:22", "percent_change": 16.8865, "prev_day_close": 96.6750030517578}, {"option": "GOOGL270617P00285000", "bid": 11.05, "bid_size": 204.0, "ask": 12.55, "ask_size": 141.0, "iv": 0.3769, "open_interest": 434.0, "volume": 3.0, "delta": -0.1505, "gamma": 0.0018, "vega": 0.8155, "theta": -0.0475, "rho": -0.5129, "theo": 11.8831, "change": -1.8, "open": 12.19, "high": 12.19, "low": 11.7, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-08-03T11:51:32", "percent_change": -13.3333, "prev_day_close": 13.5}, {"option": "GOOGL270617C00290000", "bid": 106.6, "bid_size": 53.0, "ask": 109.6, "ask_size": 167.0, "iv": 0.3814, "open_interest": 2232.0, "volume": 9.0, "delta": 0.845, "gamma": 0.0018, "vega": 0.8426, "theta": -0.0344, "rho": 1.826, "theo": 107.7174, "change": 15.3, "open": 105.5, "high": 108.75, "low": 105.0, "tick": "down", "last_trade_price": 108.35, "last_trade_time": "2026-08-03T15:52:58", "percent_change": 16.4428, "prev_day_close": 93.0499992370606}, {"option": "GOOGL270617P00290000", "bid": 12.45, "bid_size": 46.0, "ask": 14.2, "ask_size": 67.0, "iv": 0.3807, "open_interest": 2578.0, "volume": 1.0, "delta": -0.1618, "gamma": 0.0019, "vega": 0.8555, "theta": -0.0498, "rho": -0.5502, "theo": 12.9925, "change": -2.305, "open": 12.92, "high": 12.92, "low": 12.92, "tick": "down", "last_trade_price": 12.92, "last_trade_time": "2026-08-03T14:27:25", "percent_change": -15.1396, "prev_day_close": 15.2249999046326}, {"option": "GOOGL270617C00295000", "bid": 102.6, "bid_size": 38.0, "ask": 105.75, "ask_size": 47.0, "iv": 0.3767, "open_interest": 1985.0, "volume": 4.0, "delta": 0.8336, "gamma": 0.0019, "vega": 0.8812, "theta": -0.0371, "rho": 1.8208, "theo": 104.0813, "change": 15.8, "open": 99.64, "high": 105.2, "low": 99.1, "tick": "up", "last_trade_price": 105.2, "last_trade_time": "2026-08-03T15:07:52", "percent_change": 17.6734, "prev_day_close": 89.3999977111816}, {"option": "GOOGL270617P00295000", "bid": 13.7, "bid_size": 92.0, "ask": 14.65, "ask_size": 62.0, "iv": 0.3755, "open_interest": 1220.0, "volume": 11.0, "delta": -0.1738, "gamma": 0.002, "vega": 0.8942, "theta": -0.052, "rho": -0.5903, "theo": 14.1936, "change": -2.48, "open": 14.78, "high": 14.78, "low": 14.05, "tick": "up", "last_trade_price": 14.07, "last_trade_time": "2026-08-03T15:25:48", "percent_change": -14.9849, "prev_day_close": 16.5499992370605}, {"option": "GOOGL270617C00300000", "bid": 99.3, "bid_size": 45.0, "ask": 101.15, "ask_size": 33.0, "iv": 0.3714, "open_interest": 4993.0, "volume": 67.0, "delta": 0.8217, "gamma": 0.002, "vega": 0.9197, "theta": -0.0398, "rho": 1.8132, "theo": 100.5185, "change": 14.565, "open": 91.35, "high": 102.75, "low": 90.4, "tick": "down", "last_trade_price": 100.99, "last_trade_time": "2026-08-03T15:28:34", "percent_change": 16.8528, "prev_day_close": 86.4249992370606}, {"option": "GOOGL270617P00300000", "bid": 15.1, "bid_size": 38.0, "ask": 15.85, "ask_size": 43.0, "iv": 0.3746, "open_interest": 7669.0, "volume": 849.0, "delta": -0.1862, "gamma": 0.0021, "vega": 0.935, "theta": -0.0541, "rho": -0.6301, "theo": 15.4726, "change": -2.5, "open": 15.86, "high": 16.0, "low": 15.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-08-03T15:59:56", "percent_change": -13.8889, "prev_day_close": 18.0}, {"option": "GOOGL270617C00305000", "bid": 96.05, "bid_size": 37.0, "ask": 98.65, "ask_size": 72.0, "iv": 0.377, "open_interest": 1060.0, "volume": 6.0, "delta": 0.8095, "gamma": 0.0021, "vega": 0.9578, "theta": -0.0424, "rho": 1.803, "theo": 97.0318, "change": 14.77, "open": 95.67, "high": 97.67, "low": 91.89, "tick": "up", "last_trade_price": 97.67, "last_trade_time": "2026-08-03T14:22:06", "percent_change": 17.8166, "prev_day_close": 82.9000015258789}, {"option": "GOOGL270617P00305000", "bid": 15.65, "bid_size": 44.0, "ask": 17.3, "ask_size": 59.0, "iv": 0.3699, "open_interest": 537.0, "volume": 13.0, "delta": -0.199, "gamma": 0.0022, "vega": 0.9713, "theta": -0.0563, "rho": -0.669, "theo": 16.8304, "change": -2.675, "open": 16.25, "high": 17.3, "low": 16.25, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-08-03T15:27:13", "percent_change": -13.3917, "prev_day_close": 19.9749994277954}, {"option": "GOOGL270617C00310000", "bid": 92.25, "bid_size": 32.0, "ask": 95.15, "ask_size": 49.0, "iv": 0.3735, "open_interest": 470.0, "volume": 10.0, "delta": 0.7969, "gamma": 0.0022, "vega": 0.9946, "theta": -0.0449, "rho": 1.7915, "theo": 93.6224, "change": 14.67, "open": 88.65, "high": 94.59, "low": 88.38, "tick": "down", "last_trade_price": 94.12, "last_trade_time": "2026-08-03T15:53:39", "percent_change": 18.4644, "prev_day_close": 79.4500007629394}, {"option": "GOOGL270617P00310000", "bid": 17.0, "bid_size": 101.0, "ask": 18.65, "ask_size": 36.0, "iv": 0.3683, "open_interest": 1802.0, "volume": 37.0, "delta": -0.2123, "gamma": 0.0023, "vega": 1.009, "theta": -0.0584, "rho": -0.711, "theo": 18.2677, "change": -3.275, "open": 18.85, "high": 19.05, "low": 17.5, "tick": "down", "last_trade_price": 17.95, "last_trade_time": "2026-08-03T15:11:40", "percent_change": -15.4299, "prev_day_close": 21.2249994277954}, {"option": "GOOGL270617C00315000", "bid": 89.0, "bid_size": 75.0, "ask": 90.85, "ask_size": 16.0, "iv": 0.3682, "open_interest": 606.0, "volume": 9.0, "delta": 0.7839, "gamma": 0.0023, "vega": 1.03, "theta": -0.0474, "rho": 1.7787, "theo": 90.2902, "change": 14.22, "open": 83.0, "high": 90.82, "low": 83.0, "tick": "up", "last_trade_price": 90.82, "last_trade_time": "2026-08-03T15:37:44", "percent_change": 18.564, "prev_day_close": 76.5999984741211}, {"option": "GOOGL270617P00315000", "bid": 19.3, "bid_size": 24.0, "ask": 20.3, "ask_size": 45.0, "iv": 0.3719, "open_interest": 428.0, "volume": 24.0, "delta": -0.2259, "gamma": 0.0024, "vega": 1.0443, "theta": -0.0604, "rho": -0.7558, "theo": 19.7873, "change": -3.6, "open": 20.93, "high": 20.93, "low": 19.51, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-08-03T14:39:22", "percent_change": -15.5172, "prev_day_close": 23.2000007629395}, {"option": "GOOGL270617C00320000", "bid": 86.1, "bid_size": 51.0, "ask": 88.0, "ask_size": 57.0, "iv": 0.3711, "open_interest": 1437.0, "volume": 53.0, "delta": 0.7707, "gamma": 0.0024, "vega": 1.0648, "theta": -0.0498, "rho": 1.7636, "theo": 87.0363, "change": 14.13, "open": 82.41, "high": 88.6, "low": 81.3, "tick": "up", "last_trade_price": 88.13, "last_trade_time": "2026-08-03T15:10:38", "percent_change": 19.0946, "prev_day_close": 74.0}, {"option": "GOOGL270617P00320000", "bid": 19.9, "bid_size": 159.0, "ask": 21.85, "ask_size": 34.0, "iv": 0.3662, "open_interest": 5446.0, "volume": 526.0, "delta": -0.2399, "gamma": 0.0025, "vega": 1.0807, "theta": -0.0623, "rho": -0.7978, "theo": 21.3921, "change": -3.975, "open": 21.62, "high": 21.84, "low": 20.83, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-08-03T15:30:22", "percent_change": -15.727, "prev_day_close": 25.2749996185303}, {"option": "GOOGL270617C00325000", "bid": 83.1, "bid_size": 32.0, "ask": 85.7, "ask_size": 55.0, "iv": 0.3751, "open_interest": 1903.0, "volume": 14.0, "delta": 0.7571, "gamma": 0.0024, "vega": 1.0984, "theta": -0.0521, "rho": 1.7462, "theo": 83.8629, "change": 14.625, "open": 80.18, "high": 85.95, "low": 78.68, "tick": "up", "last_trade_price": 85.4, "last_trade_time": "2026-08-03T14:53:26", "percent_change": 20.6641, "prev_day_close": 70.7750015258789}, {"option": "GOOGL270617P00325000", "bid": 22.5, "bid_size": 49.0, "ask": 23.8, "ask_size": 48.0, "iv": 0.3708, "open_interest": 1511.0, "volume": 31.0, "delta": -0.2543, "gamma": 0.0026, "vega": 1.1123, "theta": -0.0642, "rho": -0.8394, "theo": 23.0798, "change": -4.05, "open": 24.5, "high": 24.5, "low": 22.8, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-08-03T15:49:56", "percent_change": -14.9723, "prev_day_close": 27.0500001907349}, {"option": "GOOGL270617C00330000", "bid": 79.8, "bid_size": 59.0, "ask": 82.15, "ask_size": 108.0, "iv": 0.3713, "open_interest": 1838.0, "volume": 57.0, "delta": 0.7433, "gamma": 0.0025, "vega": 1.1303, "theta": -0.0543, "rho": 1.7278, "theo": 80.7706, "change": 12.405, "open": 73.5, "high": 82.0, "low": 72.9, "tick": "down", "last_trade_price": 80.53, "last_trade_time": "2026-08-03T15:59:16", "percent_change": 18.2092, "prev_day_close": 68.125}, {"option": "GOOGL270617P00330000", "bid": 23.85, "bid_size": 72.0, "ask": 25.5, "ask_size": 34.0, "iv": 0.3679, "open_interest": 1604.0, "volume": 17.0, "delta": -0.2689, "gamma": 0.0027, "vega": 1.1446, "theta": -0.066, "rho": -0.883, "theo": 24.8518, "change": -4.275, "open": 24.0, "high": 24.55, "low": 24.0, "tick": "up", "last_trade_price": 24.55, "last_trade_time": "2026-08-03T14:45:24", "percent_change": -14.8309, "prev_day_close": 28.8249998092651}, {"option": "GOOGL270617C00335000", "bid": 76.6, "bid_size": 37.0, "ask": 79.05, "ask_size": 55.0, "iv": 0.3694, "open_interest": 475.0, "volume": 16.0, "delta": 0.7292, "gamma": 0.0026, "vega": 1.1604, "theta": -0.0564, "rho": 1.7085, "theo": 77.7588, "change": 14.15, "open": 68.0, "high": 79.1, "low": 68.0, "tick": "up", "last_trade_price": 79.1, "last_trade_time": "2026-08-03T12:45:25", "percent_change": 21.786, "prev_day_close": 64.9500007629394}, {"option": "GOOGL270617P00335000", "bid": 25.05, "bid_size": 65.0, "ask": 27.15, "ask_size": 39.0, "iv": 0.3636, "open_interest": 815.0, "volume": 6.0, "delta": -0.2839, "gamma": 0.0027, "vega": 1.1736, "theta": -0.0677, "rho": -0.931, "theo": 26.7104, "change": -4.7, "open": 27.58, "high": 27.58, "low": 26.45, "tick": "down", "last_trade_price": 26.45, "last_trade_time": "2026-08-03T14:39:59", "percent_change": -15.0883, "prev_day_close": 31.1499996185303}, {"option": "GOOGL270617C00340000", "bid": 73.35, "bid_size": 79.0, "ask": 76.5, "ask_size": 79.0, "iv": 0.369, "open_interest": 1783.0, "volume": 31.0, "delta": 0.7149, "gamma": 0.0026, "vega": 1.1891, "theta": -0.0584, "rho": 1.6874, "theo": 74.8275, "change": 12.475, "open": 71.0, "high": 75.8, "low": 69.76, "tick": "down", "last_trade_price": 74.85, "last_trade_time": "2026-08-03T15:49:23", "percent_change": 20.0, "prev_day_close": 62.375}, {"option": "GOOGL270617P00340000", "bid": 27.25, "bid_size": 65.0, "ask": 29.3, "ask_size": 34.0, "iv": 0.365, "open_interest": 2934.0, "volume": 10.0, "delta": -0.2991, "gamma": 0.0028, "vega": 1.2036, "theta": -0.0693, "rho": -0.969, "theo": 28.6565, "change": -4.8, "open": 29.0, "high": 29.31, "low": 27.65, "tick": "up", "last_trade_price": 28.45, "last_trade_time": "2026-08-03T14:37:40", "percent_change": -14.4361, "prev_day_close": 33.25}, {"option": "GOOGL270617C00345000", "bid": 70.9, "bid_size": 47.0, "ask": 73.0, "ask_size": 57.0, "iv": 0.3673, "open_interest": 592.0, "volume": 37.0, "delta": 0.7004, "gamma": 0.0027, "vega": 1.2164, "theta": -0.0603, "rho": 1.6642, "theo": 71.9781, "change": 11.95, "open": 68.05, "high": 73.05, "low": 68.05, "tick": "down", "last_trade_price": 71.5, "last_trade_time": "2026-08-03T15:57:52", "percent_change": 20.0672, "prev_day_close": 59.5500011444092}, {"option": "GOOGL270617P00345000", "bid": 30.1, "bid_size": 34.0, "ask": 31.85, "ask_size": 47.0, "iv": 0.3699, "open_interest": 1253.0, "volume": 4.0, "delta": -0.3146, "gamma": 0.0029, "vega": 1.2282, "theta": -0.0708, "rho": -1.0135, "theo": 30.6899, "change": -5.225, "open": 30.35, "high": 30.35, "low": 30.35, "tick": "no_change", "last_trade_price": 30.35, "last_trade_time": "2026-08-03T14:44:28", "percent_change": -14.6873, "prev_day_close": 35.5749988555908}, {"option": "GOOGL270617C00350000", "bid": 68.45, "bid_size": 80.0, "ask": 69.6, "ask_size": 46.0, "iv": 0.3655, "open_interest": 3306.0, "volume": 173.0, "delta": 0.6858, "gamma": 0.0028, "vega": 1.2416, "theta": -0.062, "rho": 1.64, "theo": 69.2111, "change": 12.2, "open": 62.29, "high": 70.48, "low": 62.29, "tick": "down", "last_trade_price": 69.25, "last_trade_time": "2026-08-03T15:59:10", "percent_change": 21.3848, "prev_day_close": 57.0499992370606}, {"option": "GOOGL270617P00350000", "bid": 31.35, "bid_size": 61.0, "ask": 33.95, "ask_size": 49.0, "iv": 0.3657, "open_interest": 2455.0, "volume": 29.0, "delta": -0.3302, "gamma": 0.003, "vega": 1.2526, "theta": -0.0722, "rho": -1.0555, "theo": 32.8079, "change": -5.95, "open": 35.65, "high": 35.65, "low": 32.0, "tick": "down", "last_trade_price": 32.4, "last_trade_time": "2026-08-03T14:45:12", "percent_change": -15.515, "prev_day_close": 38.3499984741211}, {"option": "GOOGL270617C00355000", "bid": 65.2, "bid_size": 83.0, "ask": 68.25, "ask_size": 88.0, "iv": 0.3681, "open_interest": 412.0, "volume": 22.0, "delta": 0.6711, "gamma": 0.0028, "vega": 1.2647, "theta": -0.0637, "rho": 1.6156, "theo": 66.5253, "change": 13.02, "open": 62.5, "high": 67.9, "low": 62.24, "tick": "down", "last_trade_price": 67.62, "last_trade_time": "2026-08-03T12:57:52", "percent_change": 23.8462, "prev_day_close": 54.6000003814697}, {"option": "GOOGL270617P00355000", "bid": 33.85, "bid_size": 56.0, "ask": 35.7, "ask_size": 32.0, "iv": 0.3646, "open_interest": 1167.0, "volume": 7.0, "delta": -0.3461, "gamma": 0.0031, "vega": 1.2744, "theta": -0.0734, "rho": -1.1032, "theo": 35.0156, "change": -5.9, "open": 36.1, "high": 36.2, "low": 34.1, "tick": "up", "last_trade_price": 34.7, "last_trade_time": "2026-08-03T14:06:40", "percent_change": -14.532, "prev_day_close": 40.6000003814697}, {"option": "GOOGL270617C00360000", "bid": 62.35, "bid_size": 183.0, "ask": 65.8, "ask_size": 121.0, "iv": 0.3672, "open_interest": 2594.0, "volume": 95.0, "delta": 0.6562, "gamma": 0.0029, "vega": 1.286, "theta": -0.0652, "rho": 1.59, "theo": 63.9195, "change": 11.355, "open": 56.1, "high": 65.06, "low": 56.1, "tick": "down", "last_trade_price": 64.08, "last_trade_time": "2026-08-03T15:51:39", "percent_change": 21.5363, "prev_day_close": 52.7250003814697}, {"option": "GOOGL270617P00360000", "bid": 35.3, "bid_size": 129.0, "ask": 38.5, "ask_size": 56.0, "iv": 0.3625, "open_interest": 2278.0, "volume": 13.0, "delta": -0.3625, "gamma": 0.0031, "vega": 1.2939, "theta": -0.0746, "rho": -1.1401, "theo": 37.3499, "change": -6.175, "open": 37.77, "high": 38.33, "low": 36.1, "tick": "up", "last_trade_price": 37.1, "last_trade_time": "2026-08-03T15:32:14", "percent_change": -14.2692, "prev_day_close": 43.2749996185303}, {"option": "GOOGL270617C00365000", "bid": 60.65, "bid_size": 33.0, "ask": 63.15, "ask_size": 69.0, "iv": 0.3694, "open_interest": 1756.0, "volume": 107.0, "delta": 0.6413, "gamma": 0.0029, "vega": 1.3055, "theta": -0.0666, "rho": 1.5626, "theo": 61.3942, "change": 11.3, "open": 60.0, "high": 62.61, "low": 56.5, "tick": "down", "last_trade_price": 61.4, "last_trade_time": "2026-08-03T15:47:02", "percent_change": 22.5549, "prev_day_close": 50.0999984741211}, {"option": "GOOGL270617P00365000", "bid": 37.9, "bid_size": 99.0, "ask": 40.95, "ask_size": 15.0, "iv": 0.3635, "open_interest": 614.0, "volume": 16.0, "delta": -0.3782, "gamma": 0.0032, "vega": 1.3113, "theta": -0.0757, "rho": -1.1845, "theo": 39.6923, "change": -6.8, "open": 39.18, "high": 39.25, "low": 39.18, "tick": "down", "last_trade_price": 39.2, "last_trade_time": "2026-08-03T14:53:20", "percent_change": -14.7826, "prev_day_close": 46.0}, {"option": "GOOGL270617C00370000", "bid": 57.5, "bid_size": 54.0, "ask": 60.25, "ask_size": 66.0, "iv": 0.3646, "open_interest": 1676.0, "volume": 37.0, "delta": 0.6264, "gamma": 0.003, "vega": 1.323, "theta": -0.0679, "rho": 1.5342, "theo": 58.9497, "change": 12.045, "open": 52.13, "high": 60.12, "low": 52.13, "tick": "up", "last_trade_price": 60.12, "last_trade_time": "2026-08-03T14:55:18", "percent_change": 25.0546, "prev_day_close": 48.0750007629394}, {"option": "GOOGL270617P00370000", "bid": 40.05, "bid_size": 65.0, "ask": 43.3, "ask_size": 43.0, "iv": 0.3612, "open_interest": 1197.0, "volume": 38.0, "delta": -0.3948, "gamma": 0.0032, "vega": 1.326, "theta": -0.0766, "rho": -1.2205, "theo": 42.2018, "change": -6.4, "open": 42.87, "high": 42.87, "low": 41.5, "tick": "up", "last_trade_price": 41.9, "last_trade_time": "2026-08-03T14:16:26", "percent_change": -13.2505, "prev_day_close": 48.2999992370606}, {"option": "GOOGL270617C00375000", "bid": 55.1, "bid_size": 219.0, "ask": 58.25, "ask_size": 238.0, "iv": 0.3655, "open_interest": 538.0, "volume": 52.0, "delta": 0.6114, "gamma": 0.003, "vega": 1.3384, "theta": -0.0691, "rho": 1.5058, "theo": 56.5847, "change": 10.875, "open": 55.7, "high": 58.2, "low": 52.69, "tick": "down", "last_trade_price": 56.65, "last_trade_time": "2026-08-03T15:48:52", "percent_change": 23.7575, "prev_day_close": 45.7750015258789}, {"option": "GOOGL270617P00375000", "bid": 43.8, "bid_size": 81.0, "ask": 45.85, "ask_size": 69.0, "iv": 0.3653, "open_interest": 339.0, "volume": 11.0, "delta": -0.4112, "gamma": 0.0033, "vega": 1.3386, "theta": -0.0775, "rho": -1.2621, "theo": 44.7586, "change": -7.2, "open": 44.48, "high": 46.26, "low": 43.41, "tick": "up", "last_trade_price": 44.45, "last_trade_time": "2026-08-03T15:50:29", "percent_change": -13.94, "prev_day_close": 51.6499996185303}, {"option": "GOOGL270617C00380000", "bid": 53.3, "bid_size": 130.0, "ask": 55.5, "ask_size": 167.0, "iv": 0.3652, "open_interest": 2146.0, "volume": 132.0, "delta": 0.5964, "gamma": 0.0031, "vega": 1.3518, "theta": -0.0701, "rho": 1.4772, "theo": 54.2972, "change": 11.7, "open": 48.3, "high": 55.5, "low": 48.0, "tick": "up", "last_trade_price": 55.5, "last_trade_time": "2026-08-03T15:10:41", "percent_change": 26.7123, "prev_day_close": 43.7999992370606}, {"option": "GOOGL270617P00380000", "bid": 46.1, "bid_size": 60.0, "ask": 48.35, "ask_size": 50.0, "iv": 0.3636, "open_interest": 1200.0, "volume": 39.0, "delta": -0.4272, "gamma": 0.0033, "vega": 1.3492, "theta": -0.0782, "rho": -1.2968, "theo": 47.3486, "change": -7.345, "open": 47.33, "high": 47.33, "low": 47.33, "tick": "down", "last_trade_price": 47.33, "last_trade_time": "2026-08-03T11:32:56", "percent_change": -13.4339, "prev_day_close": 54.6750011444092}, {"option": "GOOGL270617C00385000", "bid": 51.55, "bid_size": 19.0, "ask": 53.2, "ask_size": 57.0, "iv": 0.3663, "open_interest": 580.0, "volume": 8.0, "delta": 0.5815, "gamma": 0.0031, "vega": 1.3631, "theta": -0.071, "rho": 1.4476, "theo": 52.0861, "change": 11.1, "open": 49.84, "high": 53.25, "low": 47.75, "tick": "down", "last_trade_price": 53.0, "last_trade_time": "2026-08-03T13:08:47", "percent_change": 26.4916, "prev_day_close": 41.8999996185303}, {"option": "GOOGL270617P00385000", "bid": 48.45, "bid_size": 126.0, "ask": 51.55, "ask_size": 63.0, "iv": 0.3632, "open_interest": 481.0, "volume": 2.0, "delta": -0.444, "gamma": 0.0034, "vega": 1.3563, "theta": -0.0788, "rho": -1.3375, "theo": 50.1256, "change": -7.75, "open": 50.1, "high": 50.1, "low": 49.5, "tick": "down", "last_trade_price": 49.5, "last_trade_time": "2026-08-03T11:56:11", "percent_change": -13.5371, "prev_day_close": 57.25}, {"option": "GOOGL270617C00390000", "bid": 49.1, "bid_size": 43.0, "ask": 51.6, "ask_size": 174.0, "iv": 0.3668, "open_interest": 617.0, "volume": 120.0, "delta": 0.5666, "gamma": 0.0031, "vega": 1.3726, "theta": -0.0718, "rho": 1.4167, "theo": 49.9514, "change": 10.045, "open": 45.0, "high": 51.1, "low": 45.0, "tick": "down", "last_trade_price": 49.97, "last_trade_time": "2026-08-03T14:02:20", "percent_change": 25.1597, "prev_day_close": 39.9249992370606}, {"option": "GOOGL270617P00390000", "bid": 51.35, "bid_size": 42.0, "ask": 53.65, "ask_size": 30.0, "iv": 0.3611, "open_interest": 313.0, "volume": 29.0, "delta": -0.46, "gamma": 0.0034, "vega": 1.3623, "theta": -0.0793, "rho": -1.3701, "theo": 52.8814, "change": -5.945, "open": 52.91, "high": 54.35, "low": 52.91, "tick": "down", "last_trade_price": 54.28, "last_trade_time": "2026-08-03T10:31:34", "percent_change": -9.87132, "prev_day_close": 60.2250003814697}, {"option": "GOOGL270617C00395000", "bid": 46.6, "bid_size": 102.0, "ask": 49.55, "ask_size": 109.0, "iv": 0.365, "open_interest": 471.0, "volume": 7.0, "delta": 0.5518, "gamma": 0.0031, "vega": 1.38, "theta": -0.0725, "rho": 1.3856, "theo": 47.8924, "change": 10.925, "open": 47.0, "high": 49.33, "low": 47.0, "tick": "up", "last_trade_price": 49.0, "last_trade_time": "2026-08-03T14:44:38", "percent_change": 28.6934, "prev_day_close": 38.0749988555908}, {"option": "GOOGL270617P00395000", "bid": 54.3, "bid_size": 31.0, "ask": 56.75, "ask_size": 28.0, "iv": 0.3619, "open_interest": 140.0, "volume": 0.0, "delta": -0.4764, "gamma": 0.0034, "vega": 1.3641, "theta": -0.0797, "rho": -1.3973, "theo": 55.7686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.23, "last_trade_time": "2026-07-28T11:41:51", "percent_change": 0.0, "prev_day_close": 63.8250007629394}, {"option": "GOOGL270617C00400000", "bid": 44.4, "bid_size": 168.0, "ask": 46.95, "ask_size": 55.0, "iv": 0.3618, "open_interest": 3006.0, "volume": 406.0, "delta": 0.5371, "gamma": 0.0031, "vega": 1.3856, "theta": -0.073, "rho": 1.355, "theo": 45.9067, "change": 9.825, "open": 40.5, "high": 47.2, "low": 40.5, "tick": "up", "last_trade_price": 46.5, "last_trade_time": "2026-08-03T15:53:13", "percent_change": 26.7894, "prev_day_close": 36.6749992370606}, {"option": "GOOGL270617P00400000", "bid": 56.65, "bid_size": 189.0, "ask": 60.0, "ask_size": 48.0, "iv": 0.3604, "open_interest": 834.0, "volume": 12.0, "delta": -0.4927, "gamma": 0.0035, "vega": 1.3662, "theta": -0.08, "rho": -1.4333, "theo": 58.7396, "change": -8.835, "open": 58.94, "high": 60.25, "low": 57.69, "tick": "down", "last_trade_price": 57.69, "last_trade_time": "2026-08-03T12:16:22", "percent_change": -13.2807, "prev_day_close": 66.5249977111816}, {"option": "GOOGL270617C00405000", "bid": 43.25, "bid_size": 48.0, "ask": 45.35, "ask_size": 96.0, "iv": 0.3655, "open_interest": 430.0, "volume": 34.0, "delta": 0.5226, "gamma": 0.0031, "vega": 1.3893, "theta": -0.0734, "rho": 1.3245, "theo": 43.992, "change": 5.93, "open": 41.75, "high": 43.7, "low": 40.93, "tick": "down", "last_trade_price": 40.93, "last_trade_time": "2026-08-03T10:59:39", "percent_change": 16.9429, "prev_day_close": 35.0}, {"option": "GOOGL270617P00405000", "bid": 60.7, "bid_size": 31.0, "ask": 62.9, "ask_size": 27.0, "iv": 0.3634, "open_interest": 81.0, "volume": 0.0, "delta": -0.509, "gamma": 0.0035, "vega": 1.3636, "theta": -0.0801, "rho": -1.4543, "theo": 61.788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 79.45, "last_trade_time": "2026-07-31T09:31:02", "percent_change": 0.0, "prev_day_close": 70.2999992370606}, {"option": "GOOGL270617C00410000", "bid": 41.35, "bid_size": 40.0, "ask": 43.3, "ask_size": 89.0, "iv": 0.3644, "open_interest": 668.0, "volume": 11.0, "delta": 0.5082, "gamma": 0.0032, "vega": 1.3911, "theta": -0.0738, "rho": 1.2932, "theo": 42.1473, "change": 9.545, "open": 40.5, "high": 42.78, "low": 38.36, "tick": "down", "last_trade_price": 42.77, "last_trade_time": "2026-08-03T14:46:26", "percent_change": 28.7284, "prev_day_close": 33.2249984741211}, {"option": "GOOGL270617P00410000", "bid": 63.2, "bid_size": 50.0, "ask": 66.0, "ask_size": 24.0, "iv": 0.3608, "open_interest": 235.0, "volume": 0.0, "delta": -0.5251, "gamma": 0.0035, "vega": 1.36, "theta": -0.0802, "rho": -1.4901, "theo": 64.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 79.56, "last_trade_time": "2026-07-31T10:06:03", "percent_change": 0.0, "prev_day_close": 73.875}, {"option": "GOOGL270617C00415000", "bid": 39.55, "bid_size": 47.0, "ask": 41.6, "ask_size": 42.0, "iv": 0.3644, "open_interest": 309.0, "volume": 67.0, "delta": 0.4939, "gamma": 0.0032, "vega": 1.391, "theta": -0.074, "rho": 1.2612, "theo": 40.3719, "change": 8.85, "open": 39.82, "high": 40.8, "low": 39.5, "tick": "down", "last_trade_price": 40.5, "last_trade_time": "2026-08-03T13:07:06", "percent_change": 27.9621, "prev_day_close": 31.6499996185303}, {"option": "GOOGL270617P00415000", "bid": 66.1, "bid_size": 38.0, "ask": 69.0, "ask_size": 19.0, "iv": 0.3587, "open_interest": 49.0, "volume": 0.0, "delta": -0.5412, "gamma": 0.0036, "vega": 1.3544, "theta": -0.0802, "rho": -1.5119, "theo": 68.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.32, "last_trade_time": "2026-07-31T15:53:19", "percent_change": 0.0, "prev_day_close": 77.2249984741211}, {"option": "GOOGL270617C00420000", "bid": 37.9, "bid_size": 37.0, "ask": 39.0, "ask_size": 13.0, "iv": 0.3613, "open_interest": 1163.0, "volume": 43.0, "delta": 0.4798, "gamma": 0.0032, "vega": 1.3893, "theta": -0.0741, "rho": 1.2294, "theo": 38.6644, "change": 9.045, "open": 35.0, "high": 39.27, "low": 35.0, "tick": "up", "last_trade_price": 39.27, "last_trade_time": "2026-08-03T15:40:34", "percent_change": 29.9256, "prev_day_close": 30.2250003814697}, {"option": "GOOGL270617P00420000", "bid": 69.5, "bid_size": 6.0, "ask": 73.2, "ask_size": 9.0, "iv": 0.3625, "open_interest": 78.0, "volume": 50.0, "delta": -0.5572, "gamma": 0.0036, "vega": 1.3436, "theta": -0.08, "rho": -1.5249, "theo": 71.4049, "change": -7.185, "open": 73.55, "high": 73.78, "low": 73.53, "tick": "down", "last_trade_price": 73.54, "last_trade_time": "2026-08-03T09:34:16", "percent_change": -8.90059, "prev_day_close": 80.7249984741211}, {"option": "GOOGL270617C00425000", "bid": 36.2, "bid_size": 41.0, "ask": 38.6, "ask_size": 53.0, "iv": 0.3655, "open_interest": 1866.0, "volume": 8.0, "delta": 0.466, "gamma": 0.0031, "vega": 1.3861, "theta": -0.0741, "rho": 1.1985, "theo": 37.0222, "change": 8.35, "open": 34.82, "high": 37.52, "low": 34.82, "tick": "down", "last_trade_price": 37.5, "last_trade_time": "2026-08-03T14:08:27", "percent_change": 28.6449, "prev_day_close": 29.1500005722046}, {"option": "GOOGL270617P00425000", "bid": 72.8, "bid_size": 5.0, "ask": 76.25, "ask_size": 6.0, "iv": 0.361, "open_interest": 53.0, "volume": 50.0, "delta": -0.573, "gamma": 0.0036, "vega": 1.3351, "theta": -0.0798, "rho": -1.5503, "theo": 74.7609, "change": -7.295, "open": 76.99, "high": 77.22, "low": 76.97, "tick": "down", "last_trade_price": 76.98, "last_trade_time": "2026-08-03T09:34:16", "percent_change": -8.65618, "prev_day_close": 84.2749977111816}, {"option": "GOOGL270617C00430000", "bid": 34.3, "bid_size": 68.0, "ask": 35.85, "ask_size": 13.0, "iv": 0.3601, "open_interest": 596.0, "volume": 33.0, "delta": 0.4523, "gamma": 0.0031, "vega": 1.3814, "theta": -0.074, "rho": 1.168, "theo": 35.4431, "change": 8.245, "open": 31.5, "high": 36.6, "low": 31.5, "tick": "down", "last_trade_price": 35.82, "last_trade_time": "2026-08-03T15:43:26", "percent_change": 29.9003, "prev_day_close": 27.5750007629395}, {"option": "GOOGL270617P00430000", "bid": 76.45, "bid_size": 34.0, "ask": 79.95, "ask_size": 25.0, "iv": 0.3628, "open_interest": 77.0, "volume": 10.0, "delta": -0.5887, "gamma": 0.0036, "vega": 1.3214, "theta": -0.0795, "rho": -1.5568, "theo": 78.1868, "change": -8.71, "open": 78.94, "high": 79.49, "low": 78.01, "tick": "down", "last_trade_price": 79.34, "last_trade_time": "2026-08-03T10:08:58", "percent_change": -9.89211, "prev_day_close": 88.0500030517578}, {"option": "GOOGL270617C00435000", "bid": 33.1, "bid_size": 69.0, "ask": 34.4, "ask_size": 26.0, "iv": 0.3614, "open_interest": 559.0, "volume": 7.0, "delta": 0.4388, "gamma": 0.0031, "vega": 1.375, "theta": -0.0738, "rho": 1.137, "theo": 33.9254, "change": 7.9, "open": 33.62, "high": 34.35, "low": 33.62, "tick": "up", "last_trade_price": 34.35, "last_trade_time": "2026-08-03T15:18:20", "percent_change": 29.8677, "prev_day_close": 26.4499998092651}, {"option": "GOOGL270617P00435000", "bid": 79.55, "bid_size": 25.0, "ask": 82.5, "ask_size": 8.0, "iv": 0.3576, "open_interest": 35.0, "volume": 0.0, "delta": -0.6042, "gamma": 0.0036, "vega": 1.3056, "theta": -0.0791, "rho": -1.5819, "theo": 81.6887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.95, "last_trade_time": "2026-07-31T09:30:05", "percent_change": 0.0, "prev_day_close": 91.8000030517578}, {"option": "GOOGL270617C00440000", "bid": 31.55, "bid_size": 80.0, "ask": 33.45, "ask_size": 37.0, "iv": 0.3629, "open_interest": 1268.0, "volume": 74.0, "delta": 0.4256, "gamma": 0.0031, "vega": 1.3671, "theta": -0.0735, "rho": 1.1058, "theo": 32.4683, "change": 7.425, "open": 27.62, "high": 33.75, "low": 27.62, "tick": "down", "last_trade_price": 32.6, "last_trade_time": "2026-08-03T15:47:35", "percent_change": 29.4935, "prev_day_close": 25.1749992370605}, {"option": "GOOGL270617P00440000", "bid": 83.25, "bid_size": 8.0, "ask": 86.2, "ask_size": 7.0, "iv": 0.3585, "open_interest": 9.0, "volume": 0.0, "delta": -0.6196, "gamma": 0.0036, "vega": 1.2895, "theta": -0.0786, "rho": -1.5855, "theo": 85.2557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.62, "last_trade_time": "2026-07-02T13:43:27", "percent_change": 0.0, "prev_day_close": 95.75}, {"option": "GOOGL270617C00445000", "bid": 29.9, "bid_size": 58.0, "ask": 32.2, "ask_size": 23.0, "iv": 0.3625, "open_interest": 646.0, "volume": 7.0, "delta": 0.4126, "gamma": 0.0031, "vega": 1.3577, "theta": -0.0732, "rho": 1.0748, "theo": 31.0703, "change": 7.9, "open": 30.0, "high": 31.7, "low": 30.0, "tick": "up", "last_trade_price": 31.7, "last_trade_time": "2026-08-03T15:11:15", "percent_change": 33.1933, "prev_day_close": 23.7999992370605}, {"option": "GOOGL270617P00445000", "bid": 86.9, "bid_size": 6.0, "ask": 90.6, "ask_size": 7.0, "iv": 0.3616, "open_interest": 2.0, "volume": 5.0, "delta": -0.6347, "gamma": 0.0036, "vega": 1.271, "theta": -0.078, "rho": -1.5808, "theo": 88.8894, "change": -8.275, "open": 91.2, "high": 91.2, "low": 91.2, "tick": "down", "last_trade_price": 91.2, "last_trade_time": "2026-08-03T10:26:24", "percent_change": -8.31867, "prev_day_close": 99.4749984741211}, {"option": "GOOGL270617C00450000", "bid": 29.0, "bid_size": 36.0, "ask": 30.2, "ask_size": 26.0, "iv": 0.3617, "open_interest": 4113.0, "volume": 228.0, "delta": 0.3999, "gamma": 0.0031, "vega": 1.3474, "theta": -0.0727, "rho": 1.0449, "theo": 29.7291, "change": 7.045, "open": 25.4, "high": 31.0, "low": 25.4, "tick": "down", "last_trade_price": 29.67, "last_trade_time": "2026-08-03T15:59:27", "percent_change": 31.1381, "prev_day_close": 22.625}, {"option": "GOOGL270617P00450000", "bid": 90.85, "bid_size": 31.0, "ask": 93.7, "ask_size": 12.0, "iv": 0.3601, "open_interest": 313.0, "volume": 3.0, "delta": -0.6497, "gamma": 0.0036, "vega": 1.2493, "theta": -0.0773, "rho": -1.5907, "theo": 92.5929, "change": -11.09, "open": 92.21, "high": 92.21, "low": 92.21, "tick": "down", "last_trade_price": 92.21, "last_trade_time": "2026-08-03T14:03:14", "percent_change": -10.7357, "prev_day_close": 103.300003051758}, {"option": "GOOGL270617C00455000", "bid": 27.3, "bid_size": 64.0, "ask": 29.25, "ask_size": 14.0, "iv": 0.3615, "open_interest": 1256.0, "volume": 2.0, "delta": 0.3874, "gamma": 0.003, "vega": 1.336, "theta": -0.0722, "rho": 1.0157, "theo": 28.4422, "change": 6.75, "open": 28.8, "high": 28.8, "low": 28.8, "tick": "up", "last_trade_price": 28.8, "last_trade_time": "2026-08-03T15:18:32", "percent_change": 30.6122, "prev_day_close": 22.0500001907349}, {"option": "GOOGL270617P00455000", "bid": 94.45, "bid_size": 6.0, "ask": 97.3, "ask_size": 8.0, "iv": 0.3588, "open_interest": 70.0, "volume": 0.0, "delta": -0.6644, "gamma": 0.0036, "vega": 1.2306, "theta": -0.0766, "rho": -1.5918, "theo": 96.3549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.5, "last_trade_time": "2026-05-12T12:35:17", "percent_change": 0.0, "prev_day_close": 107.424999237061}, {"option": "GOOGL270617C00460000", "bid": 26.5, "bid_size": 34.0, "ask": 27.9, "ask_size": 33.0, "iv": 0.3627, "open_interest": 946.0, "volume": 6.0, "delta": 0.3752, "gamma": 0.003, "vega": 1.3235, "theta": -0.0716, "rho": 0.9867, "theo": 27.2077, "change": 7.085, "open": 26.29, "high": 27.76, "low": 24.22, "tick": "up", "last_trade_price": 27.76, "last_trade_time": "2026-08-03T15:25:44", "percent_change": 34.2684, "prev_day_close": 20.6750001907349}, {"option": "GOOGL270617P00460000", "bid": 98.25, "bid_size": 7.0, "ask": 101.5, "ask_size": 7.0, "iv": 0.3602, "open_interest": 1.0, "volume": 0.0, "delta": -0.6789, "gamma": 0.0036, "vega": 1.2012, "theta": -0.0758, "rho": -1.5914, "theo": 100.1857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.3, "last_trade_time": "2026-04-30T13:39:20", "percent_change": 0.0, "prev_day_close": 111.424999237061}, {"option": "GOOGL270617C00465000", "bid": 24.7, "bid_size": 71.0, "ask": 26.8, "ask_size": 47.0, "iv": 0.3608, "open_interest": 2265.0, "volume": 16.0, "delta": 0.3633, "gamma": 0.003, "vega": 1.3097, "theta": -0.071, "rho": 0.9575, "theo": 26.0245, "change": 6.57, "open": 23.54, "high": 26.17, "low": 23.54, "tick": "no_change", "last_trade_price": 26.17, "last_trade_time": "2026-08-03T12:07:48", "percent_change": 33.5204, "prev_day_close": 19.6000003814697}, {"option": "GOOGL270617P00465000", "bid": 102.3, "bid_size": 38.0, "ask": 105.9, "ask_size": 36.0, "iv": 0.3631, "open_interest": 35.0, "volume": 34.0, "delta": -0.6932, "gamma": 0.0036, "vega": 1.1795, "theta": -0.0749, "rho": -1.5786, "theo": 104.0727, "change": -5.275, "open": 110.05, "high": 110.2, "low": 110.05, "tick": "no_change", "last_trade_price": 110.2, "last_trade_time": "2026-08-03T09:30:06", "percent_change": -4.56809, "prev_day_close": 115.475002288818}, {"option": "GOOGL270617C00470000", "bid": 23.65, "bid_size": 64.0, "ask": 25.8, "ask_size": 37.0, "iv": 0.3617, "open_interest": 510.0, "volume": 23.0, "delta": 0.3516, "gamma": 0.0029, "vega": 1.2948, "theta": -0.0703, "rho": 0.9286, "theo": 24.8913, "change": 6.425, "open": 24.5, "high": 25.2, "low": 24.19, "tick": "up", "last_trade_price": 25.2, "last_trade_time": "2026-08-03T15:18:20", "percent_change": 34.221, "prev_day_close": 18.7750005722046}, {"option": "GOOGL270617P00470000", "bid": 107.15, "bid_size": 5.0, "ask": 109.75, "ask_size": 12.0, "iv": 0.3667, "open_interest": 1.0, "volume": 0.0, "delta": -0.7073, "gamma": 0.0035, "vega": 1.1506, "theta": -0.0739, "rho": -1.5794, "theo": 108.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.97, "last_trade_time": "2026-06-02T09:55:17", "percent_change": 0.0, "prev_day_close": 119.574996948242}, {"option": "GOOGL270617C00475000", "bid": 23.05, "bid_size": 50.0, "ask": 25.35, "ask_size": 22.0, "iv": 0.3661, "open_interest": 1092.0, "volume": 10.0, "delta": 0.3403, "gamma": 0.0029, "vega": 1.279, "theta": -0.0696, "rho": 0.9004, "theo": 23.8065, "change": 6.475, "open": 23.4, "high": 24.3, "low": 23.3, "tick": "up", "last_trade_price": 24.3, "last_trade_time": "2026-08-03T15:11:15", "percent_change": 36.3254, "prev_day_close": 17.8250007629395}, {"option": "GOOGL270617P00475000", "bid": 110.05, "bid_size": 7.0, "ask": 113.5, "ask_size": 20.0, "iv": 0.3608, "open_interest": 4.0, "volume": 0.0, "delta": -0.7211, "gamma": 0.0035, "vega": 1.1186, "theta": -0.0729, "rho": -1.5564, "theo": 112.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.8, "last_trade_time": "2026-07-15T10:46:01", "percent_change": 0.0, "prev_day_close": 123.950000762939}, {"option": "GOOGL270617C00480000", "bid": 22.15, "bid_size": 28.0, "ask": 24.05, "ask_size": 51.0, "iv": 0.3658, "open_interest": 1407.0, "volume": 4.0, "delta": 0.3292, "gamma": 0.0028, "vega": 1.2628, "theta": -0.0688, "rho": 0.8733, "theo": 22.7677, "change": 6.125, "open": 20.8, "high": 23.05, "low": 20.8, "tick": "up", "last_trade_price": 23.05, "last_trade_time": "2026-08-03T15:17:17", "percent_change": 36.1891, "prev_day_close": 16.9250001907349}, {"option": "GOOGL270617P00480000", "bid": 114.1, "bid_size": 23.0, "ask": 117.2, "ask_size": 9.0, "iv": 0.3591, "open_interest": 5.0, "volume": 33.0, "delta": -0.7347, "gamma": 0.0035, "vega": 1.0899, "theta": -0.0718, "rho": -1.5539, "theo": 116.0857, "change": -13.15, "open": 115.15, "high": 115.15, "low": 115.15, "tick": "down", "last_trade_price": 115.15, "last_trade_time": "2026-08-03T15:36:09", "percent_change": -10.2494, "prev_day_close": 128.299995422363}, {"option": "GOOGL270617C00485000", "bid": 20.85, "bid_size": 64.0, "ask": 23.1, "ask_size": 55.0, "iv": 0.3649, "open_interest": 1035.0, "volume": 3.0, "delta": 0.3183, "gamma": 0.0028, "vega": 1.2462, "theta": -0.0679, "rho": 0.8469, "theo": 21.7727, "change": 5.9, "open": 19.1, "high": 22.05, "low": 19.1, "tick": "up", "last_trade_price": 22.05, "last_trade_time": "2026-08-03T15:17:08", "percent_change": 36.5325, "prev_day_close": 16.1499996185303}, {"option": "GOOGL270617P00485000", "bid": 118.2, "bid_size": 8.0, "ask": 121.3, "ask_size": 10.0, "iv": 0.359, "open_interest": 37.0, "volume": 0.0, "delta": -0.748, "gamma": 0.0035, "vega": 1.0616, "theta": -0.0706, "rho": -1.5185, "theo": 120.1965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.05, "last_trade_time": "2026-07-06T10:13:46", "percent_change": 0.0, "prev_day_close": 132.550003051758}, {"option": "GOOGL270617C00490000", "bid": 20.45, "bid_size": 11.0, "ask": 22.3, "ask_size": 60.0, "iv": 0.368, "open_interest": 1356.0, "volume": 14.0, "delta": 0.3078, "gamma": 0.0028, "vega": 1.2287, "theta": -0.067, "rho": 0.8208, "theo": 20.8201, "change": 5.65, "open": 20.4, "high": 21.3, "low": 19.6, "tick": "down", "last_trade_price": 21.25, "last_trade_time": "2026-08-03T15:11:15", "percent_change": 36.2179, "prev_day_close": 15.6000003814697}, {"option": "GOOGL270617P00490000", "bid": 122.25, "bid_size": 6.0, "ask": 125.15, "ask_size": 6.0, "iv": 0.3568, "open_interest": 6.0, "volume": 0.0, "delta": -0.7612, "gamma": 0.0035, "vega": 1.0233, "theta": -0.0697, "rho": -1.5163, "theo": 124.3653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.0, "last_trade_time": "2026-04-17T12:03:34", "percent_change": 0.0, "prev_day_close": 136.949996948242}, {"option": "GOOGL270617C00495000", "bid": 19.4, "bid_size": 11.0, "ask": 20.8, "ask_size": 41.0, "iv": 0.3652, "open_interest": 2357.0, "volume": 10.0, "delta": 0.2975, "gamma": 0.0027, "vega": 1.2103, "theta": -0.0661, "rho": 0.7948, "theo": 19.9088, "change": 5.6, "open": 19.5, "high": 20.25, "low": 19.35, "tick": "up", "last_trade_price": 20.25, "last_trade_time": "2026-08-03T15:11:31", "percent_change": 38.2253, "prev_day_close": 14.6500000953674}, {"option": "GOOGL270617P00495000", "bid": 126.45, "bid_size": 6.0, "ask": 129.8, "ask_size": 6.0, "iv": 0.3589, "open_interest": 5.0, "volume": 0.0, "delta": -0.7742, "gamma": 0.0034, "vega": 0.9934, "theta": -0.0686, "rho": -1.4699, "theo": 128.5808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 137.46, "last_trade_time": "2026-07-06T12:47:50", "percent_change": 0.0, "prev_day_close": 141.575004577637}, {"option": "GOOGL270617C00500000", "bid": 18.65, "bid_size": 13.0, "ask": 19.85, "ask_size": 52.0, "iv": 0.3656, "open_interest": 6033.0, "volume": 575.0, "delta": 0.2875, "gamma": 0.0027, "vega": 1.1912, "theta": -0.0651, "rho": 0.7692, "theo": 19.0375, "change": 5.305, "open": 16.25, "high": 19.7, "low": 16.25, "tick": "down", "last_trade_price": 19.13, "last_trade_time": "2026-08-03T15:48:10", "percent_change": 38.3725, "prev_day_close": 13.8250002861023}, {"option": "GOOGL270617P00500000", "bid": 130.8, "bid_size": 6.0, "ask": 134.5, "ask_size": 6.0, "iv": 0.3617, "open_interest": 3.0, "volume": 0.0, "delta": -0.7868, "gamma": 0.0034, "vega": 0.9572, "theta": -0.0673, "rho": -1.4472, "theo": 132.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.74, "last_trade_time": "2026-05-22T11:56:39", "percent_change": 0.0, "prev_day_close": 145.925003051758}, {"option": "GOOGL270617C00505000", "bid": 17.8, "bid_size": 7.0, "ask": 18.85, "ask_size": 52.0, "iv": 0.365, "open_interest": 204.0, "volume": 9.0, "delta": 0.2778, "gamma": 0.0026, "vega": 1.1717, "theta": -0.0641, "rho": 0.7444, "theo": 18.2048, "change": 5.275, "open": 15.75, "high": 18.6, "low": 15.75, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-08-03T15:11:39", "percent_change": 39.8866, "prev_day_close": 13.2250003814697}, {"option": "GOOGL270617P00505000", "bid": 135.2, "bid_size": 11.0, "ask": 138.0, "ask_size": 11.0, "iv": 0.3576, "open_interest": 0.0, "volume": 0.0, "delta": -0.799, "gamma": 0.0034, "vega": 0.9185, "theta": -0.0658, "rho": -1.4025, "theo": 137.1594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.65, "last_trade_time": "2026-07-15T10:14:06", "percent_change": 0.0, "prev_day_close": 150.700004577637}, {"option": "GOOGL270617C00510000", "bid": 16.85, "bid_size": 56.0, "ask": 18.8, "ask_size": 52.0, "iv": 0.3678, "open_interest": 426.0, "volume": 2.0, "delta": 0.2684, "gamma": 0.0026, "vega": 1.1522, "theta": -0.0631, "rho": 0.7206, "theo": 17.4085, "change": 4.725, "open": 17.75, "high": 17.75, "low": 17.75, "tick": "up", "last_trade_price": 17.75, "last_trade_time": "2026-08-03T15:11:15", "percent_change": 36.2764, "prev_day_close": 13.0250000953674}, {"option": "GOOGL270617P00510000", "bid": 140.05, "bid_size": 6.0, "ask": 142.45, "ask_size": 7.0, "iv": 0.361, "open_interest": 1.0, "volume": 0.0, "delta": -0.8112, "gamma": 0.0034, "vega": 0.8805, "theta": -0.0646, "rho": -1.3812, "theo": 141.5202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 192.55, "last_trade_time": "2026-07-23T15:19:48", "percent_change": 0.0, "prev_day_close": 155.224998474121}, {"option": "GOOGL270617C00515000", "bid": 16.1, "bid_size": 43.0, "ask": 17.55, "ask_size": 40.0, "iv": 0.3659, "open_interest": 397.0, "volume": 3.0, "delta": 0.2592, "gamma": 0.0025, "vega": 1.1326, "theta": -0.0621, "rho": 0.6977, "theo": 16.647, "change": 4.875, "open": 16.7, "high": 17.0, "low": 16.7, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-08-03T15:11:10", "percent_change": 40.2062, "prev_day_close": 12.125}, {"option": "GOOGL270617P00515000", "bid": 143.75, "bid_size": 6.0, "ask": 146.85, "ask_size": 6.0, "iv": 0.3566, "open_interest": 4.0, "volume": 0.0, "delta": -0.8231, "gamma": 0.0033, "vega": 0.8498, "theta": -0.0633, "rho": -1.3188, "theo": 145.9177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 197.85, "last_trade_time": "2026-07-23T15:21:25", "percent_change": 0.0, "prev_day_close": 159.375}, {"option": "GOOGL270617C00520000", "bid": 15.55, "bid_size": 24.0, "ask": 16.55, "ask_size": 51.0, "iv": 0.3658, "open_interest": 410.0, "volume": 2.0, "delta": 0.2504, "gamma": 0.0025, "vega": 1.1127, "theta": -0.061, "rho": 0.6752, "theo": 15.9188, "change": 4.275, "open": 14.4, "high": 16.2, "low": 14.4, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-08-03T13:02:57", "percent_change": 35.8491, "prev_day_close": 11.9249997138977}, {"option": "GOOGL270617P00520000", "bid": 148.7, "bid_size": 7.0, "ask": 151.6, "ask_size": 6.0, "iv": 0.3617, "open_interest": 0.0, "volume": 0.0, "delta": -0.8348, "gamma": 0.0033, "vega": 0.799, "theta": -0.0622, "rho": -1.2678, "theo": 150.3708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 151.25, "last_trade_time": "2026-04-30T09:30:41", "percent_change": 0.0, "prev_day_close": 164.474998474121}, {"option": "GOOGL270617C00525000", "bid": 14.5, "bid_size": 115.0, "ask": 16.05, "ask_size": 52.0, "iv": 0.3653, "open_interest": 504.0, "volume": 32.0, "delta": 0.2417, "gamma": 0.0024, "vega": 1.0924, "theta": -0.06, "rho": 0.6529, "theo": 15.2229, "change": 4.35, "open": 15.4, "high": 15.5, "low": 15.2, "tick": "no_change", "last_trade_price": 15.5, "last_trade_time": "2026-08-03T15:13:26", "percent_change": 39.0135, "prev_day_close": 11.1499996185303}, {"option": "GOOGL270617P00525000", "bid": 152.65, "bid_size": 6.0, "ask": 155.75, "ask_size": 6.0, "iv": 0.3555, "open_interest": 1.0, "volume": 0.0, "delta": -0.8463, "gamma": 0.0032, "vega": 0.7597, "theta": -0.0615, "rho": -1.2251, "theo": 154.8611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 208.0, "last_trade_time": "2026-07-23T14:52:58", "percent_change": 0.0, "prev_day_close": 169.049995422363}, {"option": "GOOGL270617C00530000", "bid": 14.15, "bid_size": 22.0, "ask": 15.8, "ask_size": 57.0, "iv": 0.3689, "open_interest": 329.0, "volume": 6.0, "delta": 0.2334, "gamma": 0.0024, "vega": 1.0715, "theta": -0.0589, "rho": 0.6309, "theo": 14.5583, "change": 4.375, "open": 14.45, "high": 14.8, "low": 14.45, "tick": "no_change", "last_trade_price": 14.8, "last_trade_time": "2026-08-03T14:39:53", "percent_change": 41.9664, "prev_day_close": 10.4249997138977}, {"option": "GOOGL270617P00530000", "bid": 157.45, "bid_size": 6.0, "ask": 160.3, "ask_size": 6.0, "iv": 0.3574, "open_interest": 0.0, "volume": 0.0, "delta": -0.8576, "gamma": 0.0032, "vega": 0.7209, "theta": -0.0603, "rho": -1.1979, "theo": 159.3907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 160.0, "last_trade_time": "2026-04-30T09:31:02", "percent_change": 0.0, "prev_day_close": 173.924995422363}, {"option": "GOOGL270617C00535000", "bid": 12.8, "bid_size": 55.0, "ask": 15.35, "ask_size": 50.0, "iv": 0.3667, "open_interest": 251.0, "volume": 18.0, "delta": 0.2253, "gamma": 0.0024, "vega": 1.0505, "theta": -0.0578, "rho": 0.6097, "theo": 13.9238, "change": 4.025, "open": 14.0, "high": 14.05, "low": 13.85, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-08-03T14:32:56", "percent_change": 40.3509, "prev_day_close": 9.97499990463257}, {"option": "GOOGL270617P00535000", "bid": 162.2, "bid_size": 6.0, "ask": 165.7, "ask_size": 6.0, "iv": 0.3652, "open_interest": 0.0, "volume": 0.0, "delta": -0.8684, "gamma": 0.0032, "vega": 0.6857, "theta": -0.0588, "rho": -1.1359, "theo": 163.954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 156.05, "last_trade_time": "2026-05-01T13:58:51", "percent_change": 0.0, "prev_day_close": 178.75}, {"option": "GOOGL270617C00540000", "bid": 12.35, "bid_size": 112.0, "ask": 14.5, "ask_size": 86.0, "iv": 0.3666, "open_interest": 197.0, "volume": 7.0, "delta": 0.2175, "gamma": 0.0023, "vega": 1.0296, "theta": -0.0567, "rho": 0.5893, "theo": 13.318, "change": 3.325, "open": 11.53, "high": 13.0, "low": 11.53, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-08-03T11:25:10", "percent_change": 34.3669, "prev_day_close": 9.67500019073486}, {"option": "GOOGL270617P00540000", "bid": 166.45, "bid_size": 6.0, "ask": 170.15, "ask_size": 6.0, "iv": 0.3611, "open_interest": 0.0, "volume": 0.0, "delta": -0.8791, "gamma": 0.0032, "vega": 0.64, "theta": -0.0571, "rho": -1.037, "theo": 168.5588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 197.62, "last_trade_time": "2026-06-24T14:51:37", "percent_change": 0.0, "prev_day_close": 183.550003051758}, {"option": "GOOGL270617C00545000", "bid": 12.35, "bid_size": 10.0, "ask": 14.15, "ask_size": 56.0, "iv": 0.3709, "open_interest": 732.0, "volume": 40.0, "delta": 0.2099, "gamma": 0.0022, "vega": 1.009, "theta": -0.0556, "rho": 0.5698, "theo": 12.7393, "change": 3.275, "open": 12.65, "high": 12.65, "low": 12.6, "tick": "no_change", "last_trade_price": 12.65, "last_trade_time": "2026-08-03T14:26:52", "percent_change": 34.9333, "prev_day_close": 9.375}, {"option": "GOOGL270617P00545000", "bid": 171.25, "bid_size": 6.0, "ask": 174.1, "ask_size": 6.0, "iv": 0.3559, "open_interest": 0.0, "volume": 0.0, "delta": -0.8901, "gamma": 0.0032, "vega": 0.5936, "theta": -0.0564, "rho": -1.0334, "theo": 173.2023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 158.0, "last_trade_time": "2026-05-06T09:31:22", "percent_change": 0.0, "prev_day_close": 188.324996948242}, {"option": "GOOGL270617C00550000", "bid": 11.05, "bid_size": 97.0, "ask": 12.8, "ask_size": 55.0, "iv": 0.3634, "open_interest": 989.0, "volume": 1.0, "delta": 0.2025, "gamma": 0.0022, "vega": 0.9886, "theta": -0.0545, "rho": 0.5509, "theo": 12.1863, "change": 3.2, "open": 12.1, "high": 12.1, "low": 12.1, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-08-03T14:08:43", "percent_change": 35.9551, "prev_day_close": 8.90000009536743}, {"option": "GOOGL270617P00550000", "bid": 175.8, "bid_size": 2.0, "ask": 178.75, "ask_size": 4.0, "iv": 0.3531, "open_interest": 0.0, "volume": 0.0, "delta": -0.9004, "gamma": 0.0032, "vega": 0.5585, "theta": -0.0552, "rho": -0.9224, "theo": 177.8741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 162.25, "last_trade_time": "2026-05-06T09:31:08", "percent_change": 0.0, "prev_day_close": 193.400001525879}, {"option": "GOOGL270617C00555000", "bid": 10.35, "bid_size": 17.0, "ask": 12.85, "ask_size": 20.0, "iv": 0.3658, "open_interest": 148.0, "volume": 0.0, "delta": 0.1954, "gamma": 0.0022, "vega": 0.9682, "theta": -0.0534, "rho": 0.5324, "theo": 11.6581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.35, "last_trade_time": "2026-07-29T09:34:36", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "GOOGL270617P00555000", "bid": 180.5, "bid_size": 2.0, "ask": 183.45, "ask_size": 2.0, "iv": 0.3515, "open_interest": 0.0, "volume": 0.0, "delta": -0.9103, "gamma": 0.0031, "vega": 0.5018, "theta": -0.0524, "rho": -0.86, "theo": 182.5921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.1, "last_trade_time": "2026-05-21T13:17:51", "percent_change": 0.0, "prev_day_close": 198.074996948242}, {"option": "GOOGL270617C00560000", "bid": 10.6, "bid_size": 49.0, "ask": 11.65, "ask_size": 32.0, "iv": 0.3664, "open_interest": 1888.0, "volume": 25.0, "delta": 0.1886, "gamma": 0.0021, "vega": 0.9475, "theta": -0.0523, "rho": 0.5142, "theo": 11.1538, "change": 2.895, "open": 11.0, "high": 11.27, "low": 11.0, "tick": "up", "last_trade_price": 11.27, "last_trade_time": "2026-08-03T15:12:29", "percent_change": 34.5672, "prev_day_close": 8.37500023841858}, {"option": "GOOGL270617P00560000", "bid": 185.1, "bid_size": 7.0, "ask": 188.6, "ask_size": 11.0, "iv": 0.3539, "open_interest": 0.0, "volume": 0.0, "delta": -0.9212, "gamma": 0.0032, "vega": 0.4564, "theta": -0.0494, "rho": -0.7629, "theo": 187.3371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 212.81, "last_trade_time": "2026-06-23T15:23:22", "percent_change": 0.0, "prev_day_close": 202.675003051758}, {"option": "GOOGL270617C00565000", "bid": 9.2, "bid_size": 239.0, "ask": 11.95, "ask_size": 168.0, "iv": 0.3659, "open_interest": 126.0, "volume": 55.0, "delta": 0.182, "gamma": 0.0021, "vega": 0.9267, "theta": -0.0512, "rho": 0.4964, "theo": 10.6727, "change": 3.45, "open": 10.8, "high": 10.95, "low": 10.8, "tick": "no_change", "last_trade_price": 10.95, "last_trade_time": "2026-08-03T14:42:23", "percent_change": 46.0, "prev_day_close": 7.5}, {"option": "GOOGL270617P00565000", "bid": 189.95, "bid_size": 7.0, "ask": 193.0, "ask_size": 7.0, "iv": 0.3435, "open_interest": 0.0, "volume": 0.0, "delta": -0.9312, "gamma": 0.0032, "vega": 0.413, "theta": -0.0486, "rho": -0.7395, "theo": 192.1161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.2, "last_trade_time": "2026-05-13T13:50:54", "percent_change": 0.0, "prev_day_close": 207.849998474121}, {"option": "GOOGL270617C00570000", "bid": 8.75, "bid_size": 165.0, "ask": 11.55, "ask_size": 146.0, "iv": 0.3666, "open_interest": 1048.0, "volume": 1.0, "delta": 0.1755, "gamma": 0.002, "vega": 0.906, "theta": -0.0501, "rho": 0.4792, "theo": 10.2137, "change": 3.175, "open": 10.3, "high": 10.3, "low": 10.3, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-08-03T15:27:59", "percent_change": 44.5614, "prev_day_close": 7.125}, {"option": "GOOGL270617P00570000", "bid": 194.7, "bid_size": 7.0, "ask": 197.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9406, "gamma": 0.0032, "vega": 0.3796, "theta": -0.0474, "rho": -0.6933, "theo": 196.9129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 222.75, "last_trade_time": "2026-06-23T15:23:55", "percent_change": 0.0, "prev_day_close": 212.724998474121}, {"option": "GOOGL270617C00575000", "bid": 9.45, "bid_size": 23.0, "ask": 11.15, "ask_size": 51.0, "iv": 0.3736, "open_interest": 123.0, "volume": 0.0, "delta": 0.1694, "gamma": 0.002, "vega": 0.8856, "theta": -0.049, "rho": 0.4628, "theo": 9.7758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.44, "last_trade_time": "2026-07-16T14:19:49", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "GOOGL270617P00575000", "bid": 199.75, "bid_size": 7.0, "ask": 202.95, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9491, "gamma": 0.0031, "vega": 0.3324, "theta": -0.0483, "rho": -0.438, "theo": 201.7497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 188.15, "last_trade_time": "2026-05-21T13:17:55", "percent_change": 0.0, "prev_day_close": 217.699996948242}, {"option": "GOOGL270617C00580000", "bid": 8.2, "bid_size": 110.0, "ask": 9.7, "ask_size": 55.0, "iv": 0.3687, "open_interest": 4127.0, "volume": 2.0, "delta": 0.1634, "gamma": 0.0019, "vega": 0.8657, "theta": -0.0479, "rho": 0.4472, "theo": 9.3577, "change": 3.25, "open": 8.03, "high": 9.75, "low": 8.03, "tick": "up", "last_trade_price": 9.75, "last_trade_time": "2026-08-03T12:37:19", "percent_change": 50.0, "prev_day_close": 6.5}, {"option": "GOOGL270617P00580000", "bid": 204.55, "bid_size": 2.0, "ask": 207.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9568, "gamma": 0.0028, "vega": 0.2557, "theta": -0.0482, "rho": -0.4349, "theo": 206.6341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 224.03, "last_trade_time": "2026-06-10T15:01:42", "percent_change": 0.0, "prev_day_close": 222.700004577637}, {"option": "GOOGL270617C00590000", "bid": 7.4, "bid_size": 95.0, "ask": 8.9, "ask_size": 18.0, "iv": 0.3633, "open_interest": 120.0, "volume": 13.0, "delta": 0.152, "gamma": 0.0018, "vega": 0.827, "theta": -0.0458, "rho": 0.4174, "theo": 8.5773, "change": 2.5, "open": 8.31, "high": 8.65, "low": 8.31, "tick": "no_change", "last_trade_price": 8.65, "last_trade_time": "2026-08-03T12:13:50", "percent_change": 40.6504, "prev_day_close": 6.15000009536743}, {"option": "GOOGL270617P00590000", "bid": 214.5, "bid_size": 2.0, "ask": 217.95, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9704, "gamma": 0.0024, "vega": 0.1936, "theta": -0.0462, "rho": -0.1764, "theo": 216.4363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 233.95, "last_trade_time": "2026-06-10T15:01:42", "percent_change": 0.0, "prev_day_close": 232.724998474121}, {"option": "GOOGL270617C00600000", "bid": 7.55, "bid_size": 13.0, "ask": 8.55, "ask_size": 76.0, "iv": 0.3717, "open_interest": 2398.0, "volume": 158.0, "delta": 0.1415, "gamma": 0.0017, "vega": 0.7886, "theta": -0.0437, "rho": 0.3889, "theo": 7.8664, "change": 2.175, "open": 6.9, "high": 8.13, "low": 6.54, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-08-03T15:12:46", "percent_change": 38.6667, "prev_day_close": 5.625}, {"option": "GOOGL270617P00600000", "bid": 224.5, "bid_size": 2.0, "ask": 227.85, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.981, "gamma": 0.0016, "vega": 0.0205, "theta": -0.0585, "rho": 0.0, "theo": 226.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 238.54, "last_trade_time": "2026-06-02T15:58:00", "percent_change": 0.0, "prev_day_close": 242.774993896484}, {"option": "GOOGL270617C00610000", "bid": 6.85, "bid_size": 12.0, "ask": 8.0, "ask_size": 45.0, "iv": 0.3729, "open_interest": 425.0, "volume": 0.0, "delta": 0.1317, "gamma": 0.0016, "vega": 0.7508, "theta": -0.0417, "rho": 0.3622, "theo": 7.2198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-07-31T10:11:58", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "GOOGL270617P00610000", "bid": 234.0, "bid_size": 2.0, "ask": 239.0, "ask_size": 2.0, "iv": 0.3932, "open_interest": 0.0, "volume": 0.0, "delta": -0.9897, "gamma": 0.0009, "vega": 0.0, "theta": -0.0585, "rho": 0.0, "theo": 236.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 227.25, "last_trade_time": "2026-05-22T15:58:22", "percent_change": 0.0, "prev_day_close": 252.824996948242}, {"option": "GOOGL270617C00620000", "bid": 6.3, "bid_size": 5.0, "ask": 7.8, "ask_size": 16.0, "iv": 0.3768, "open_interest": 658.0, "volume": 0.0, "delta": 0.1226, "gamma": 0.0016, "vega": 0.7148, "theta": -0.0397, "rho": 0.3379, "theo": 6.6311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.97, "last_trade_time": "2026-07-28T11:48:06", "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "GOOGL270617P00620000", "bid": 244.6, "bid_size": 2.0, "ask": 248.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0004, "vega": 0.0, "theta": -0.0585, "rho": 0.0, "theo": 246.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 262.724990844727}, {"option": "GOOGL270617C00630000", "bid": 5.8, "bid_size": 5.0, "ask": 6.45, "ask_size": 8.0, "iv": 0.3722, "open_interest": 259.0, "volume": 0.0, "delta": 0.1142, "gamma": 0.0015, "vega": 0.6806, "theta": -0.0378, "rho": 0.3154, "theo": 6.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.49, "last_trade_time": "2026-07-27T13:34:05", "percent_change": 0.0, "prev_day_close": 4.37500011920929}, {"option": "GOOGL270617P00630000", "bid": 254.6, "bid_size": 2.0, "ask": 257.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0, "vega": 0.0, "theta": -0.0585, "rho": 0.0, "theo": 256.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 272.774993896484}, {"option": "GOOGL270617C00640000", "bid": 4.55, "bid_size": 59.0, "ask": 5.9, "ask_size": 45.0, "iv": 0.3664, "open_interest": 231.0, "volume": 0.0, "delta": 0.1063, "gamma": 0.0014, "vega": 0.6473, "theta": -0.036, "rho": 0.294, "theo": 5.6058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.41, "last_trade_time": "2026-07-27T12:17:06", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "GOOGL270617P00640000", "bid": 264.0, "bid_size": 2.0, "ask": 269.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0585, "rho": 0.0, "theo": 266.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 282.799987792969}, {"option": "GOOGL270617C00650000", "bid": 4.4, "bid_size": 190.0, "ask": 6.0, "ask_size": 276.0, "iv": 0.3741, "open_interest": 2191.0, "volume": 122.0, "delta": 0.0991, "gamma": 0.0013, "vega": 0.6149, "theta": -0.0343, "rho": 0.2739, "theo": 5.1612, "change": 1.675, "open": 4.0, "high": 5.15, "low": 4.0, "tick": "no_change", "last_trade_price": 5.15, "last_trade_time": "2026-08-03T14:09:44", "percent_change": 48.2014, "prev_day_close": 3.47500002384186}, {"option": "GOOGL270617P00650000", "bid": 274.5, "bid_size": 2.0, "ask": 277.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0585, "rho": 0.0, "theo": 276.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 292.875}, {"option": "GOOGL270617C00660000", "bid": 4.5, "bid_size": 13.0, "ask": 4.95, "ask_size": 40.0, "iv": 0.3738, "open_interest": 194.0, "volume": 0.0, "delta": 0.0923, "gamma": 0.0013, "vega": 0.5841, "theta": -0.0326, "rho": 0.2556, "theo": 4.7564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-07-28T10:02:04", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "GOOGL270617P00660000", "bid": 284.6, "bid_size": 2.0, "ask": 288.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0585, "rho": 0.0, "theo": 286.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 302.724990844727}, {"option": "GOOGL270617C00670000", "bid": 3.7, "bid_size": 17.0, "ask": 5.1, "ask_size": 14.0, "iv": 0.3756, "open_interest": 66.0, "volume": 0.0, "delta": 0.0861, "gamma": 0.0012, "vega": 0.5552, "theta": -0.031, "rho": 0.2389, "theo": 4.3872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-07-23T09:36:08", "percent_change": 0.0, "prev_day_close": 3.22000002861023}, {"option": "GOOGL270617P00670000", "bid": 294.0, "bid_size": 3.0, "ask": 299.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0585, "rho": 0.0, "theo": 296.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 312.625}, {"option": "GOOGL270617C00680000", "bid": 3.9, "bid_size": 7.0, "ask": 4.3, "ask_size": 73.0, "iv": 0.3773, "open_interest": 93.0, "volume": 0.0, "delta": 0.0803, "gamma": 0.0011, "vega": 0.5277, "theta": -0.0295, "rho": 0.2232, "theo": 4.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-07-31T12:01:13", "percent_change": 0.0, "prev_day_close": 2.86500000953674}, {"option": "GOOGL270617P00680000", "bid": 304.0, "bid_size": 2.0, "ask": 309.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0585, "rho": 0.0, "theo": 306.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 322.699996948242}, {"option": "GOOGL270617C00690000", "bid": 3.5, "bid_size": 37.0, "ask": 3.95, "ask_size": 47.0, "iv": 0.3769, "open_interest": 31.0, "volume": 0.0, "delta": 0.075, "gamma": 0.0011, "vega": 0.5012, "theta": -0.0281, "rho": 0.2083, "theo": 3.7436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-07-31T14:44:14", "percent_change": 0.0, "prev_day_close": 2.67999994754791}, {"option": "GOOGL270617P00690000", "bid": 314.0, "bid_size": 2.0, "ask": 319.0, "ask_size": 3.0, "iv": 0.4846, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0585, "rho": 0.0, "theo": 316.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 332.599990844727}, {"option": "GOOGL270617C00700000", "bid": 3.3, "bid_size": 6.0, "ask": 3.7, "ask_size": 15.0, "iv": 0.3791, "open_interest": 116.0, "volume": 0.0, "delta": 0.0701, "gamma": 0.001, "vega": 0.4757, "theta": -0.0267, "rho": 0.1946, "theo": 3.4641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.76, "last_trade_time": "2026-07-29T15:59:33", "percent_change": 0.0, "prev_day_close": 2.50999999046326}, {"option": "GOOGL270617P00700000", "bid": 324.0, "bid_size": 2.0, "ask": 329.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0585, "rho": 0.0, "theo": 326.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 342.599990844727}, {"option": "GOOGL270617C00710000", "bid": 3.0, "bid_size": 35.0, "ask": 3.4, "ask_size": 44.0, "iv": 0.3792, "open_interest": 5.0, "volume": 1.0, "delta": 0.0655, "gamma": 0.001, "vega": 0.4518, "theta": -0.0254, "rho": 0.1821, "theo": 3.209, "change": 0.31, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-08-03T09:50:37", "percent_change": 14.1553, "prev_day_close": 2.18999999761581}, {"option": "GOOGL270617P00710000", "bid": 334.0, "bid_size": 2.0, "ask": 338.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0585, "rho": 0.0, "theo": 336.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 352.599990844727}, {"option": "GOOGL270617C00720000", "bid": 2.64, "bid_size": 65.0, "ask": 3.15, "ask_size": 35.0, "iv": 0.3785, "open_interest": 22.0, "volume": 0.0, "delta": 0.0613, "gamma": 0.0009, "vega": 0.4294, "theta": -0.0242, "rho": 0.1706, "theo": 2.976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-07-21T11:16:10", "percent_change": 0.0, "prev_day_close": 2.1800000667572}, {"option": "GOOGL270617P00720000", "bid": 344.6, "bid_size": 2.0, "ask": 347.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0585, "rho": 0.0, "theo": 346.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 362.599990844727}, {"option": "GOOGL270617C00730000", "bid": 2.49, "bid_size": 9.0, "ask": 2.97, "ask_size": 8.0, "iv": 0.3808, "open_interest": 113.0, "volume": 0.0, "delta": 0.0574, "gamma": 0.0009, "vega": 0.4084, "theta": -0.023, "rho": 0.1599, "theo": 2.763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.22, "last_trade_time": "2026-07-28T10:47:54", "percent_change": 0.0, "prev_day_close": 1.93500000238419}, {"option": "GOOGL270617P00730000", "bid": 354.0, "bid_size": 1.0, "ask": 359.0, "ask_size": 1.0, "iv": 0.5041, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0585, "rho": 0.0, "theo": 356.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 372.574996948242}, {"option": "GOOGL270617C00740000", "bid": 1.66, "bid_size": 102.0, "ask": 2.88, "ask_size": 33.0, "iv": 0.3745, "open_interest": 91.0, "volume": 0.0, "delta": 0.0538, "gamma": 0.0008, "vega": 0.3882, "theta": -0.0219, "rho": 0.1498, "theo": 2.5684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.49, "last_trade_time": "2026-07-31T09:52:36", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "GOOGL270617P00740000", "bid": 364.0, "bid_size": 1.0, "ask": 369.0, "ask_size": 1.0, "iv": 0.5124, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0585, "rho": 0.0, "theo": 366.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 382.574996948242}, {"option": "GOOGL270617C00750000", "bid": 2.07, "bid_size": 51.0, "ask": 3.15, "ask_size": 54.0, "iv": 0.39, "open_interest": 69.0, "volume": 0.0, "delta": 0.0504, "gamma": 0.0008, "vega": 0.3689, "theta": -0.0209, "rho": 0.1404, "theo": 2.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-07-31T12:30:16", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "GOOGL270617P00750000", "bid": 374.0, "bid_size": 1.0, "ask": 379.0, "ask_size": 1.0, "iv": 0.5206, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0585, "rho": 0.0, "theo": 376.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 392.574996948242}, {"option": "GOOGL270617C00760000", "bid": 2.02, "bid_size": 12.0, "ask": 2.41, "ask_size": 18.0, "iv": 0.3848, "open_interest": 16.0, "volume": 0.0, "delta": 0.0473, "gamma": 0.0007, "vega": 0.3507, "theta": -0.0199, "rho": 0.1318, "theo": 2.2281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-07-16T15:43:08", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "GOOGL270617P00760000", "bid": 384.0, "bid_size": 1.0, "ask": 389.0, "ask_size": 1.0, "iv": 0.5287, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0585, "rho": 0.0, "theo": 386.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 402.574996948242}, {"option": "GOOGL270617C00770000", "bid": 1.42, "bid_size": 32.0, "ask": 2.26, "ask_size": 14.0, "iv": 0.3788, "open_interest": 1.0, "volume": 0.0, "delta": 0.0444, "gamma": 0.0007, "vega": 0.3333, "theta": -0.019, "rho": 0.1238, "theo": 2.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.27, "last_trade_time": "2026-06-17T09:58:22", "percent_change": 0.0, "prev_day_close": 1.58999997377396}, {"option": "GOOGL270617P00770000", "bid": 394.0, "bid_size": 2.0, "ask": 399.0, "ask_size": 2.0, "iv": 0.5367, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0585, "rho": 0.0, "theo": 396.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 412.449996948242}, {"option": "GOOGL270617C00780000", "bid": 1.38, "bid_size": 53.0, "ask": 3.15, "ask_size": 164.0, "iv": 0.398, "open_interest": 25.0, "volume": 0.0, "delta": 0.0418, "gamma": 0.0007, "vega": 0.3176, "theta": -0.0181, "rho": 0.1165, "theo": 1.9389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-07-29T15:52:30", "percent_change": 0.0, "prev_day_close": 1.41000002622604}, {"option": "GOOGL270617P00780000", "bid": 404.0, "bid_size": 1.0, "ask": 409.0, "ask_size": 1.0, "iv": 0.5445, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0585, "rho": 0.0, "theo": 406.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 422.474990844727}, {"option": "GOOGL270617C00790000", "bid": 1.6, "bid_size": 92.0, "ask": 2.14, "ask_size": 128.0, "iv": 0.3909, "open_interest": 172.0, "volume": 1.0, "delta": 0.0393, "gamma": 0.0006, "vega": 0.3027, "theta": -0.0173, "rho": 0.1097, "theo": 1.8139, "change": 0.145, "open": 1.57, "high": 1.57, "low": 1.57, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-08-03T09:31:30", "percent_change": 10.1754, "prev_day_close": 1.42500001192093}, {"option": "GOOGL270617P00790000", "bid": 414.0, "bid_size": 1.0, "ask": 419.0, "ask_size": 1.0, "iv": 0.5522, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0585, "rho": 0.0, "theo": 416.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 432.449996948242}, {"option": "GOOGL270617C00800000", "bid": 1.51, "bid_size": 92.0, "ask": 1.88, "ask_size": 101.0, "iv": 0.3902, "open_interest": 3274.0, "volume": 211.0, "delta": 0.037, "gamma": 0.0006, "vega": 0.2885, "theta": -0.0165, "rho": 0.1033, "theo": 1.6992, "change": 0.47, "open": 1.48, "high": 1.83, "low": 1.48, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-08-03T15:23:38", "percent_change": 35.6061, "prev_day_close": 1.31999999284744}, {"option": "GOOGL270617P00800000", "bid": 424.0, "bid_size": 1.0, "ask": 429.0, "ask_size": 1.0, "iv": 0.5599, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0585, "rho": 0.0, "theo": 426.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 442.449996948242}, {"option": "GOOGL270917C00005000", "bid": 366.5, "bid_size": 1.0, "ask": 371.45, "ask_size": 10.0, "iv": 0.0, "open_interest": 1479.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.006, "theta": 0.0, "rho": 0.0362, "theo": 369.3483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 312.0, "last_trade_time": "2026-07-23T11:06:47", "percent_change": 0.0, "prev_day_close": 353.0}, {"option": "GOOGL270917P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 16.0, "iv": 1.6938, "open_interest": 1.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0089, "theta": -0.0019, "rho": -0.0053, "theo": 0.2353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-06-03T10:48:56", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "GOOGL270917C00010000", "bid": 361.55, "bid_size": 1.0, "ask": 366.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0131, "theta": 0.0, "rho": 0.0866, "theo": 364.5961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 359.4, "last_trade_time": "2026-06-05T12:09:18", "percent_change": 0.0, "prev_day_close": 348.0}, {"option": "GOOGL270917P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.16, "ask_size": 64.0, "iv": 1.6961, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0144, "theta": -0.0026, "rho": -0.0079, "theo": 0.3074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.535000026226044}, {"option": "GOOGL270917C00015000", "bid": 357.0, "bid_size": 1.0, "ask": 362.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0181, "theta": 0.0, "rho": 0.1509, "theo": 359.8612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 343.0}, {"option": "GOOGL270917P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.22, "ask_size": 55.0, "iv": 1.4845, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0185, "theta": -0.003, "rho": -0.0096, "theo": 0.3403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.535000026226044}, {"option": "GOOGL270917C00020000", "bid": 352.0, "bid_size": 1.0, "ask": 357.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0214, "theta": 0.0, "rho": 0.2016, "theo": 355.1248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 301.0, "last_trade_time": "2026-07-23T10:08:14", "percent_change": 0.0, "prev_day_close": 338.5}, {"option": "GOOGL270917P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.22, "ask_size": 55.0, "iv": 1.3344, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0217, "theta": -0.0031, "rho": -0.0109, "theo": 0.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.52999997138977}, {"option": "GOOGL270917C00025000", "bid": 347.5, "bid_size": 1.0, "ask": 352.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0241, "theta": 0.0, "rho": 0.2526, "theo": 350.3784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 333.5}, {"option": "GOOGL270917P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.14, "ask_size": 71.0, "iv": 1.2107, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0, "vega": 0.0244, "theta": -0.0032, "rho": -0.0118, "theo": 0.3603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.52999997138977}, {"option": "GOOGL270917C00030000", "bid": 342.5, "bid_size": 1.0, "ask": 347.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0264, "theta": 0.0, "rho": 0.3037, "theo": 345.6269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 329.0}, {"option": "GOOGL270917P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.23, "ask_size": 65.0, "iv": 1.1359, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0, "vega": 0.0267, "theta": -0.0033, "rho": -0.0126, "theo": 0.3607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.535000026226044}, {"option": "GOOGL270917C00035000", "bid": 338.0, "bid_size": 1.0, "ask": 343.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0284, "theta": 0.0, "rho": 0.3549, "theo": 340.8727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 324.0}, {"option": "GOOGL270917P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 63.0, "iv": 1.0526, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0, "vega": 0.0288, "theta": -0.0033, "rho": -0.0133, "theo": 0.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.545000016689301}, {"option": "GOOGL270917C00040000", "bid": 333.0, "bid_size": 1.0, "ask": 338.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0303, "theta": 0.0, "rho": 0.4063, "theo": 336.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 323.75, "last_trade_time": "2026-06-10T11:55:17", "percent_change": 0.0, "prev_day_close": 319.5}, {"option": "GOOGL270917P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.24, "ask_size": 52.0, "iv": 1.0019, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0, "vega": 0.0307, "theta": -0.0033, "rho": -0.0139, "theo": 0.3556, "change": 0.0, "open": 0.0, "high": 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": "GOOGL270917C00045000", "bid": 328.5, "bid_size": 1.0, "ask": 333.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0321, "theta": 0.0, "rho": 0.4576, "theo": 331.3624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 314.5}, {"option": "GOOGL270917P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.16, "ask_size": 62.0, "iv": 0.9389, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0, "vega": 0.0325, "theta": -0.0033, "rho": -0.0144, "theo": 0.3528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.555000007152557}, {"option": "GOOGL270917C00050000", "bid": 323.5, "bid_size": 1.0, "ask": 328.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0339, "theta": 0.0, "rho": 0.509, "theo": 326.6079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 310.0}, {"option": "GOOGL270917P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 200.0, "iv": 0.7229, "open_interest": 200.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0, "vega": 0.0342, "theta": -0.0033, "rho": -0.015, "theo": 0.3507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-14T11:09:58", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOOGL270917C00055000", "bid": 319.0, "bid_size": 1.0, "ask": 324.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0357, "theta": 0.0, "rho": 0.5603, "theo": 321.8545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 305.5}, {"option": "GOOGL270917P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.19, "ask_size": 108.0, "iv": 0.8524, "open_interest": 12.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0, "vega": 0.0361, "theta": -0.0033, "rho": -0.0156, "theo": 0.3499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-06-16T14:32:02", "percent_change": 0.0, "prev_day_close": 0.565000002272427}, {"option": "GOOGL270917C00060000", "bid": 314.0, "bid_size": 1.0, "ask": 319.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0376, "theta": 0.0, "rho": 0.6116, "theo": 317.1025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 300.5}, {"option": "GOOGL270917P00060000", "bid": 0.01, "bid_size": 2.0, "ask": 1.31, "ask_size": 57.0, "iv": 0.8262, "open_interest": 10.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0, "vega": 0.038, "theta": -0.0033, "rho": -0.0163, "theo": 0.3505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-06-16T11:35:15", "percent_change": 0.0, "prev_day_close": 0.569999997504056}, {"option": "GOOGL270917C00065000", "bid": 309.5, "bid_size": 1.0, "ask": 314.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0396, "theta": 0.0, "rho": 0.6629, "theo": 312.3523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 296.0}, {"option": "GOOGL270917P00065000", "bid": 0.01, "bid_size": 8.0, "ask": 1.32, "ask_size": 58.0, "iv": 0.7915, "open_interest": 4.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0, "vega": 0.04, "theta": -0.0033, "rho": -0.017, "theo": 0.353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-04-09T12:22:01", "percent_change": 0.0, "prev_day_close": 0.574999992735684}, {"option": "GOOGL270917C00070000", "bid": 304.5, "bid_size": 1.0, "ask": 309.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0417, "theta": 0.0, "rho": 0.714, "theo": 307.6041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 252.12, "last_trade_time": "2026-07-24T10:50:08", "percent_change": 0.0, "prev_day_close": 291.0}, {"option": "GOOGL270917P00070000", "bid": 0.01, "bid_size": 10.0, "ask": 1.34, "ask_size": 84.0, "iv": 0.7604, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0, "vega": 0.0421, "theta": -0.0034, "rho": -0.0178, "theo": 0.3574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.579999987967312}, {"option": "GOOGL270917C00075000", "bid": 300.0, "bid_size": 1.0, "ask": 305.0, "ask_size": 1.0, "iv": 0.3605, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.044, "theta": 0.0, "rho": 0.765, "theo": 302.858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 286.5}, {"option": "GOOGL270917P00075000", "bid": 0.01, "bid_size": 7.0, "ask": 1.35, "ask_size": 57.0, "iv": 0.7308, "open_interest": 0.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0, "vega": 0.0445, "theta": -0.0034, "rho": -0.0187, "theo": 0.3642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.589999978430569}, {"option": "GOOGL270917C00080000", "bid": 295.5, "bid_size": 1.0, "ask": 300.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0466, "theta": 0.0, "rho": 0.8159, "theo": 298.1143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 281.5}, {"option": "GOOGL270917P00080000", "bid": 0.01, "bid_size": 14.0, "ask": 1.33, "ask_size": 72.0, "iv": 0.7012, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0, "vega": 0.0471, "theta": -0.0035, "rho": -0.0198, "theo": 0.3734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.594999973662198}, {"option": "GOOGL270917C00085000", "bid": 290.5, "bid_size": 1.0, "ask": 295.5, "ask_size": 1.0, "iv": 0.4278, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0494, "theta": 0.0, "rho": 0.867, "theo": 293.3732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 277.0}, {"option": "GOOGL270917P00085000", "bid": 0.01, "bid_size": 10.0, "ask": 1.35, "ask_size": 49.0, "iv": 0.6764, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0, "vega": 0.05, "theta": -0.0036, "rho": -0.0209, "theo": 0.3852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.594999973662198}, {"option": "GOOGL270917C00090000", "bid": 286.0, "bid_size": 1.0, "ask": 290.5, "ask_size": 1.0, "iv": 0.424, "open_interest": 1.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0525, "theta": 0.0, "rho": 0.9176, "theo": 288.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 234.74, "last_trade_time": "2026-07-23T14:03:08", "percent_change": 0.0, "prev_day_close": 272.0}, {"option": "GOOGL270917P00090000", "bid": 0.01, "bid_size": 108.0, "ask": 1.3, "ask_size": 111.0, "iv": 0.6484, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0001, "vega": 0.0532, "theta": -0.0037, "rho": -0.0222, "theo": 0.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.615000014193356}, {"option": "GOOGL270917C00095000", "bid": 281.0, "bid_size": 1.0, "ask": 286.0, "ask_size": 1.0, "iv": 0.4172, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0559, "theta": 0.0, "rho": 0.9685, "theo": 283.8998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 267.5}, {"option": "GOOGL270917P00095000", "bid": 0.01, "bid_size": 21.0, "ask": 1.31, "ask_size": 66.0, "iv": 0.6259, "open_interest": 0.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0001, "vega": 0.0568, "theta": -0.0038, "rho": -0.0237, "theo": 0.4178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.610000018961728}, {"option": "GOOGL270917C00100000", "bid": 276.5, "bid_size": 1.0, "ask": 281.5, "ask_size": 1.0, "iv": 0.5369, "open_interest": 202.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0601, "theta": 0.0, "rho": 1.0195, "theo": 279.1682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 264.6, "last_trade_time": "2026-07-08T14:14:53", "percent_change": 0.0, "prev_day_close": 262.5}, {"option": "GOOGL270917P00100000", "bid": 0.01, "bid_size": 26.0, "ask": 1.29, "ask_size": 64.0, "iv": 0.6027, "open_interest": 16.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0001, "vega": 0.0608, "theta": -0.004, "rho": -0.0254, "theo": 0.4391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-05-01T15:29:39", "percent_change": 0.0, "prev_day_close": 0.615000014193356}, {"option": "GOOGL270917C00105000", "bid": 271.5, "bid_size": 1.0, "ask": 276.5, "ask_size": 1.0, "iv": 0.4002, "open_interest": 2.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0001, "vega": 0.065, "theta": 0.0, "rho": 1.0709, "theo": 274.4405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 271.7, "last_trade_time": "2026-07-15T15:41:04", "percent_change": 0.0, "prev_day_close": 258.0}, {"option": "GOOGL270917P00105000", "bid": 0.1, "bid_size": 24.0, "ask": 1.3, "ask_size": 48.0, "iv": 0.588, "open_interest": 5.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0001, "vega": 0.0655, "theta": -0.0042, "rho": -0.0274, "theo": 0.4643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-05-20T14:34:27", "percent_change": 0.0, "prev_day_close": 0.665000010281801}, {"option": "GOOGL270917C00110000", "bid": 267.0, "bid_size": 1.0, "ask": 272.0, "ask_size": 1.0, "iv": 0.5018, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0001, "vega": 0.07, "theta": 0.0, "rho": 1.1231, "theo": 269.7178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 253.5}, {"option": "GOOGL270917P00110000", "bid": 0.1, "bid_size": 24.0, "ask": 1.29, "ask_size": 74.0, "iv": 0.5675, "open_interest": 3.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0001, "vega": 0.0705, "theta": -0.0044, "rho": -0.0297, "theo": 0.494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-05-20T14:34:01", "percent_change": 0.0, "prev_day_close": 0.679999995976686}, {"option": "GOOGL270917C00115000", "bid": 262.5, "bid_size": 1.0, "ask": 267.0, "ask_size": 1.0, "iv": 0.4853, "open_interest": 1.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0001, "vega": 0.0756, "theta": 0.0, "rho": 1.1764, "theo": 265.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 288.32, "last_trade_time": "2026-05-13T10:56:48", "percent_change": 0.0, "prev_day_close": 248.5}, {"option": "GOOGL270917P00115000", "bid": 0.1, "bid_size": 82.0, "ask": 1.36, "ask_size": 121.0, "iv": 0.5525, "open_interest": 4.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0001, "vega": 0.0763, "theta": -0.0046, "rho": -0.0322, "theo": 0.5286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-06-15T10:47:15", "percent_change": 0.0, "prev_day_close": 0.704999972134829}, {"option": "GOOGL270917C00120000", "bid": 257.5, "bid_size": 1.0, "ask": 262.5, "ask_size": 1.0, "iv": 0.4694, "open_interest": 0.0, "volume": 1.0, "delta": 0.9956, "gamma": 0.0001, "vega": 0.0818, "theta": 0.0, "rho": 1.2332, "theo": 260.2895, "change": 17.44, "open": 261.44, "high": 261.44, "low": 261.44, "tick": "down", "last_trade_price": 261.44, "last_trade_time": "2026-08-03T11:58:42", "percent_change": 7.14754, "prev_day_close": 244.0}, {"option": "GOOGL270917P00120000", "bid": 0.1, "bid_size": 50.0, "ask": 1.41, "ask_size": 82.0, "iv": 0.5368, "open_interest": 10.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0001, "vega": 0.0829, "theta": -0.0049, "rho": -0.0352, "theo": 0.569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-07-24T15:41:20", "percent_change": 0.0, "prev_day_close": 0.735000003129244}, {"option": "GOOGL270917C00125000", "bid": 253.0, "bid_size": 1.0, "ask": 258.0, "ask_size": 1.0, "iv": 0.4936, "open_interest": 1.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0001, "vega": 0.089, "theta": 0.0, "rho": 1.2942, "theo": 255.5864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 200.0, "last_trade_time": "2026-07-24T10:46:00", "percent_change": 0.0, "prev_day_close": 239.25}, {"option": "GOOGL270917P00125000", "bid": 0.01, "bid_size": 84.0, "ask": 1.46, "ask_size": 86.0, "iv": 0.5172, "open_interest": 4.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0001, "vega": 0.0898, "theta": -0.0052, "rho": -0.0385, "theo": 0.6158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-07-24T15:41:20", "percent_change": 0.0, "prev_day_close": 0.725000028498471}, {"option": "GOOGL270917C00130000", "bid": 248.5, "bid_size": 1.0, "ask": 253.0, "ask_size": 1.0, "iv": 0.4771, "open_interest": 4.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0001, "vega": 0.0968, "theta": 0.0, "rho": 1.3536, "theo": 250.8929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 197.46, "last_trade_time": "2026-07-23T13:23:35", "percent_change": 0.0, "prev_day_close": 234.5}, {"option": "GOOGL270917P00130000", "bid": 0.01, "bid_size": 34.0, "ask": 1.54, "ask_size": 109.0, "iv": 0.5044, "open_interest": 8.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0001, "vega": 0.0976, "theta": -0.0055, "rho": -0.0422, "theo": 0.6697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-06-24T12:37:06", "percent_change": 0.0, "prev_day_close": 0.769999985583126}, {"option": "GOOGL270917C00135000", "bid": 243.5, "bid_size": 1.0, "ask": 248.5, "ask_size": 1.0, "iv": 0.4612, "open_interest": 2.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0001, "vega": 0.1054, "theta": 0.0, "rho": 1.4026, "theo": 246.2086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 199.57, "last_trade_time": "2026-07-27T13:28:46", "percent_change": 0.0, "prev_day_close": 230.0}, {"option": "GOOGL270917P00135000", "bid": 0.01, "bid_size": 42.0, "ask": 1.43, "ask_size": 78.0, "iv": 0.4828, "open_interest": 10.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0001, "vega": 0.1065, "theta": -0.0059, "rho": -0.0464, "theo": 0.7315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-07-31T11:52:04", "percent_change": 0.0, "prev_day_close": 0.700000002980232}, {"option": "GOOGL270917C00140000", "bid": 239.0, "bid_size": 1.0, "ask": 244.0, "ask_size": 1.0, "iv": 0.4722, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0001, "vega": 0.115, "theta": 0.0, "rho": 1.4511, "theo": 241.5332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 225.25}, {"option": "GOOGL270917P00140000", "bid": 0.01, "bid_size": 52.0, "ask": 1.71, "ask_size": 98.0, "iv": 0.4801, "open_interest": 17.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0001, "vega": 0.1164, "theta": -0.0063, "rho": -0.0513, "theo": 0.8026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-07-28T14:52:50", "percent_change": 0.0, "prev_day_close": 0.845000002533197}, {"option": "GOOGL270917C00145000", "bid": 234.5, "bid_size": 1.0, "ask": 239.0, "ask_size": 1.0, "iv": 0.4568, "open_interest": 14.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0002, "vega": 0.1258, "theta": 0.0, "rho": 1.4989, "theo": 236.8681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 218.25, "last_trade_time": "2026-07-10T11:23:02", "percent_change": 0.0, "prev_day_close": 220.5}, {"option": "GOOGL270917P00145000", "bid": 0.23, "bid_size": 39.0, "ask": 1.37, "ask_size": 63.0, "iv": 0.4598, "open_interest": 116.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0002, "vega": 0.1276, "theta": -0.0068, "rho": -0.0566, "theo": 0.8842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-07-29T14:06:16", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "GOOGL270917C00150000", "bid": 229.5, "bid_size": 1.0, "ask": 234.5, "ask_size": 1.0, "iv": 0.4419, "open_interest": 14.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0002, "vega": 0.1379, "theta": 0.0, "rho": 1.5458, "theo": 232.2145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 178.88, "last_trade_time": "2026-07-23T13:02:31", "percent_change": 0.0, "prev_day_close": 216.0}, {"option": "GOOGL270917P00150000", "bid": 0.07, "bid_size": 99.0, "ask": 1.61, "ask_size": 172.0, "iv": 0.4485, "open_interest": 18.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0002, "vega": 0.1397, "theta": -0.0074, "rho": -0.0631, "theo": 0.9778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-07-31T11:37:17", "percent_change": 0.0, "prev_day_close": 1.0349999666214}, {"option": "GOOGL270917C00155000", "bid": 225.0, "bid_size": 1.0, "ask": 230.0, "ask_size": 1.0, "iv": 0.4472, "open_interest": 3.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0002, "vega": 0.151, "theta": 0.0, "rho": 1.5919, "theo": 227.5741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 172.7, "last_trade_time": "2026-07-23T15:37:00", "percent_change": 0.0, "prev_day_close": 210.75}, {"option": "GOOGL270917P00155000", "bid": 0.68, "bid_size": 39.0, "ask": 1.34, "ask_size": 35.0, "iv": 0.4473, "open_interest": 6.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0002, "vega": 0.1525, "theta": -0.0079, "rho": -0.0696, "theo": 1.0837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-07-28T11:10:46", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GOOGL270917C00160000", "bid": 220.5, "bid_size": 1.0, "ask": 225.0, "ask_size": 1.0, "iv": 0.4329, "open_interest": 5.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0002, "vega": 0.1653, "theta": 0.0, "rho": 1.6372, "theo": 222.9482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.0, "last_trade_time": "2026-07-24T14:33:53", "percent_change": 0.0, "prev_day_close": 206.75}, {"option": "GOOGL270917P00160000", "bid": 0.22, "bid_size": 104.0, "ask": 1.74, "ask_size": 136.0, "iv": 0.4311, "open_interest": 117.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0002, "vega": 0.1674, "theta": -0.0086, "rho": -0.0773, "theo": 1.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-07-28T13:10:49", "percent_change": 0.0, "prev_day_close": 1.24500000476837}, {"option": "GOOGL270917C00165000", "bid": 216.0, "bid_size": 11.0, "ask": 220.5, "ask_size": 1.0, "iv": 0.419, "open_interest": 1.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0003, "vega": 0.1811, "theta": 0.0, "rho": 1.6815, "theo": 218.3384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 245.22, "last_trade_time": "2026-05-08T10:42:14", "percent_change": 0.0, "prev_day_close": 202.0}, {"option": "GOOGL270917P00165000", "bid": 0.99, "bid_size": 49.0, "ask": 1.56, "ask_size": 100.0, "iv": 0.4361, "open_interest": 9.0, "volume": 1.0, "delta": -0.0186, "gamma": 0.0003, "vega": 0.1835, "theta": -0.0093, "rho": -0.0862, "theo": 1.343, "change": -0.15, "open": 1.28, "high": 1.28, "low": 1.28, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-08-03T13:38:51", "percent_change": -10.4895, "prev_day_close": 1.43000000715256}, {"option": "GOOGL270917C00170000", "bid": 211.0, "bid_size": 2.0, "ask": 216.0, "ask_size": 2.0, "iv": 0.4211, "open_interest": 21.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0003, "vega": 0.1985, "theta": 0.0, "rho": 1.7246, "theo": 213.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 160.0, "last_trade_time": "2026-07-23T15:49:27", "percent_change": 0.0, "prev_day_close": 197.5}, {"option": "GOOGL270917P00170000", "bid": 1.34, "bid_size": 7.0, "ask": 1.92, "ask_size": 107.0, "iv": 0.4412, "open_interest": 104.0, "volume": 1.0, "delta": -0.0207, "gamma": 0.0003, "vega": 0.2016, "theta": -0.0101, "rho": -0.0959, "theo": 1.4995, "change": -0.235, "open": 1.34, "high": 1.34, "low": 1.34, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-08-03T11:49:15", "percent_change": -14.9206, "prev_day_close": 1.57499998807907}, {"option": "GOOGL270917C00175000", "bid": 206.5, "bid_size": 2.0, "ask": 211.5, "ask_size": 2.0, "iv": 0.421, "open_interest": 11.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0003, "vega": 0.2175, "theta": 0.0, "rho": 1.7664, "theo": 209.1751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 236.98, "last_trade_time": "2026-05-08T10:04:01", "percent_change": 0.0, "prev_day_close": 193.25}, {"option": "GOOGL270917P00175000", "bid": 1.47, "bid_size": 27.0, "ask": 1.96, "ask_size": 129.0, "iv": 0.4314, "open_interest": 31.0, "volume": 1.0, "delta": -0.0231, "gamma": 0.0003, "vega": 0.2202, "theta": -0.011, "rho": -0.1068, "theo": 1.6771, "change": -0.005, "open": 1.73, "high": 1.73, "low": 1.73, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-08-03T10:10:06", "percent_change": -0.288185, "prev_day_close": 1.73500001430511}, {"option": "GOOGL270917C00180000", "bid": 202.0, "bid_size": 3.0, "ask": 207.0, "ask_size": 3.0, "iv": 0.4194, "open_interest": 6.0, "volume": 1.0, "delta": 0.9777, "gamma": 0.0004, "vega": 0.2378, "theta": 0.0, "rho": 1.807, "theo": 204.6257, "change": 10.915, "open": 199.64, "high": 199.64, "low": 199.64, "tick": "up", "last_trade_price": 199.64, "last_trade_time": "2026-08-03T10:16:12", "percent_change": 5.78355, "prev_day_close": 188.724998474121}, {"option": "GOOGL270917P00180000", "bid": 1.68, "bid_size": 15.0, "ask": 2.19, "ask_size": 106.0, "iv": 0.4275, "open_interest": 12.0, "volume": 1.0, "delta": -0.0257, "gamma": 0.0004, "vega": 0.2409, "theta": -0.0119, "rho": -0.1186, "theo": 1.8766, "change": -0.22, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-03T10:20:32", "percent_change": -10.8911, "prev_day_close": 2.01999998092651}, {"option": "GOOGL270917C00185000", "bid": 197.5, "bid_size": 2.0, "ask": 202.5, "ask_size": 2.0, "iv": 0.4167, "open_interest": 7.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0004, "vega": 0.2596, "theta": 0.0, "rho": 1.8463, "theo": 200.1005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.0, "last_trade_time": "2026-07-24T14:00:36", "percent_change": 0.0, "prev_day_close": 184.224998474121}, {"option": "GOOGL270917P00185000", "bid": 1.67, "bid_size": 49.0, "ask": 2.43, "ask_size": 109.0, "iv": 0.4187, "open_interest": 15.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0004, "vega": 0.2635, "theta": -0.0129, "rho": -0.1323, "theo": 2.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-07-23T09:30:00", "percent_change": 0.0, "prev_day_close": 2.29499995708466}, {"option": "GOOGL270917C00190000", "bid": 193.0, "bid_size": 10.0, "ask": 198.0, "ask_size": 13.0, "iv": 0.4131, "open_interest": 3.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0004, "vega": 0.2833, "theta": 0.0, "rho": 1.884, "theo": 195.6015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.5, "last_trade_time": "2026-07-27T09:30:05", "percent_change": 0.0, "prev_day_close": 179.699996948242}, {"option": "GOOGL270917P00190000", "bid": 1.93, "bid_size": 53.0, "ask": 2.67, "ask_size": 121.0, "iv": 0.4147, "open_interest": 100.0, "volume": 2.0, "delta": -0.0319, "gamma": 0.0004, "vega": 0.2885, "theta": -0.014, "rho": -0.147, "theo": 2.356, "change": -0.185, "open": 2.5, "high": 2.5, "low": 2.45, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-08-03T09:52:00", "percent_change": -7.02087, "prev_day_close": 2.63499999046326}, {"option": "GOOGL270917C00195000", "bid": 188.5, "bid_size": 2.0, "ask": 193.5, "ask_size": 2.0, "iv": 0.4088, "open_interest": 9.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0005, "vega": 0.3088, "theta": 0.0, "rho": 1.9198, "theo": 191.1314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.0, "last_trade_time": "2026-06-11T09:40:52", "percent_change": 0.0, "prev_day_close": 175.25}, {"option": "GOOGL270917P00195000", "bid": 2.2, "bid_size": 54.0, "ask": 2.99, "ask_size": 125.0, "iv": 0.4119, "open_interest": 271.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.0005, "vega": 0.3132, "theta": -0.0151, "rho": -0.1628, "theo": 2.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.74, "last_trade_time": "2026-07-27T15:59:42", "percent_change": 0.0, "prev_day_close": 2.94000005722046}, {"option": "GOOGL270917C00200000", "bid": 184.0, "bid_size": 2.0, "ask": 189.0, "ask_size": 2.0, "iv": 0.4039, "open_interest": 21.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0005, "vega": 0.3355, "theta": 0.0, "rho": 1.9541, "theo": 186.6926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.15, "last_trade_time": "2026-07-31T12:13:02", "percent_change": 0.0, "prev_day_close": 170.75}, {"option": "GOOGL270917P00200000", "bid": 2.73, "bid_size": 28.0, "ask": 4.0, "ask_size": 204.0, "iv": 0.422, "open_interest": 57.0, "volume": 5.0, "delta": -0.0393, "gamma": 0.0005, "vega": 0.3407, "theta": -0.0163, "rho": -0.1802, "theo": 2.9494, "change": -0.325, "open": 3.08, "high": 3.08, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-03T15:52:12", "percent_change": -9.77443, "prev_day_close": 3.32499992847443}, {"option": "GOOGL270917C00205000", "bid": 180.0, "bid_size": 18.0, "ask": 184.5, "ask_size": 18.0, "iv": 0.3986, "open_interest": 0.0, "volume": 0.0, "delta": 0.9605, "gamma": 0.0006, "vega": 0.3637, "theta": 0.0, "rho": 1.9869, "theo": 182.2871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 197.2, "last_trade_time": "2026-05-22T09:38:54", "percent_change": 0.0, "prev_day_close": 166.25}, {"option": "GOOGL270917P00205000", "bid": 2.28, "bid_size": 197.0, "ask": 3.55, "ask_size": 71.0, "iv": 0.3959, "open_interest": 26.0, "volume": 0.0, "delta": -0.0435, "gamma": 0.0006, "vega": 0.3699, "theta": -0.0176, "rho": -0.1995, "theo": 3.2957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.44, "last_trade_time": "2026-07-21T15:40:39", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "GOOGL270917C00210000", "bid": 175.5, "bid_size": 2.0, "ask": 180.5, "ask_size": 2.0, "iv": 0.4062, "open_interest": 1.0, "volume": 5.0, "delta": 0.956, "gamma": 0.0006, "vega": 0.3939, "theta": 0.0, "rho": 2.0176, "theo": 177.9172, "change": 14.46, "open": 176.46, "high": 176.46, "low": 176.46, "tick": "up", "last_trade_price": 176.46, "last_trade_time": "2026-08-03T09:41:59", "percent_change": 8.92593, "prev_day_close": 162.0}, {"option": "GOOGL270917P00210000", "bid": 2.59, "bid_size": 109.0, "ask": 3.9, "ask_size": 25.0, "iv": 0.3925, "open_interest": 27.0, "volume": 0.0, "delta": -0.0481, "gamma": 0.0006, "vega": 0.4012, "theta": -0.019, "rho": -0.2202, "theo": 3.6804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.01, "last_trade_time": "2026-07-29T10:19:00", "percent_change": 0.0, "prev_day_close": 4.72499990463257}, {"option": "GOOGL270917C00215000", "bid": 171.0, "bid_size": 10.0, "ask": 176.0, "ask_size": 10.0, "iv": 0.3994, "open_interest": 21.0, "volume": 1.0, "delta": 0.9512, "gamma": 0.0007, "vega": 0.4257, "theta": 0.0, "rho": 2.0461, "theo": 173.5858, "change": 18.16, "open": 175.81, "high": 175.81, "low": 175.81, "tick": "up", "last_trade_price": 175.81, "last_trade_time": "2026-08-03T13:04:48", "percent_change": 11.5192, "prev_day_close": 157.650001525879}, {"option": "GOOGL270917P00215000", "bid": 3.0, "bid_size": 131.0, "ask": 4.4, "ask_size": 65.0, "iv": 0.3916, "open_interest": 31.0, "volume": 0.0, "delta": -0.053, "gamma": 0.0007, "vega": 0.4324, "theta": -0.0204, "rho": -0.2427, "theo": 4.1057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-06-16T15:33:59", "percent_change": 0.0, "prev_day_close": 4.69999980926514}, {"option": "GOOGL270917C00220000", "bid": 167.0, "bid_size": 3.0, "ask": 172.0, "ask_size": 4.0, "iv": 0.3923, "open_interest": 14.0, "volume": 2.0, "delta": 0.9461, "gamma": 0.0007, "vega": 0.4584, "theta": -0.0002, "rho": 2.0728, "theo": 169.2953, "change": 17.09, "open": 167.15, "high": 170.34, "low": 167.15, "tick": "up", "last_trade_price": 170.34, "last_trade_time": "2026-08-03T12:25:43", "percent_change": 11.1517, "prev_day_close": 153.25}, {"option": "GOOGL270917P00220000", "bid": 3.35, "bid_size": 76.0, "ask": 4.9, "ask_size": 64.0, "iv": 0.389, "open_interest": 539.0, "volume": 0.0, "delta": -0.0584, "gamma": 0.0008, "vega": 0.4662, "theta": -0.0219, "rho": -0.2661, "theo": 4.5713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.57, "last_trade_time": "2026-07-31T09:48:35", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "GOOGL270917C00225000", "bid": 162.5, "bid_size": 2.0, "ask": 167.5, "ask_size": 2.0, "iv": 0.3958, "open_interest": 33.0, "volume": 0.0, "delta": 0.9405, "gamma": 0.0008, "vega": 0.4924, "theta": -0.0023, "rho": 2.0978, "theo": 165.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 128.5, "last_trade_time": "2026-07-29T11:07:35", "percent_change": 0.0, "prev_day_close": 149.25}, {"option": "GOOGL270917P00225000", "bid": 4.7, "bid_size": 52.0, "ask": 6.1, "ask_size": 220.0, "iv": 0.4031, "open_interest": 30.0, "volume": 0.0, "delta": -0.0641, "gamma": 0.0008, "vega": 0.5012, "theta": -0.0234, "rho": -0.2925, "theo": 5.0821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-07-27T10:56:11", "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "GOOGL270917C00230000", "bid": 158.5, "bid_size": 2.0, "ask": 163.5, "ask_size": 2.0, "iv": 0.3977, "open_interest": 14.0, "volume": 0.0, "delta": 0.9346, "gamma": 0.0008, "vega": 0.528, "theta": -0.0044, "rho": 2.1204, "theo": 160.8443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.0, "last_trade_time": "2026-07-23T09:43:02", "percent_change": 0.0, "prev_day_close": 145.25}, {"option": "GOOGL270917P00230000", "bid": 5.35, "bid_size": 2.0, "ask": 5.95, "ask_size": 25.0, "iv": 0.3949, "open_interest": 57.0, "volume": 0.0, "delta": -0.0703, "gamma": 0.0009, "vega": 0.5384, "theta": -0.025, "rho": -0.32, "theo": 5.6397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.51, "last_trade_time": "2026-07-29T13:45:43", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "GOOGL270917C00235000", "bid": 154.0, "bid_size": 5.0, "ask": 159.0, "ask_size": 5.0, "iv": 0.3893, "open_interest": 11.0, "volume": 1.0, "delta": 0.9283, "gamma": 0.0009, "vega": 0.5649, "theta": -0.0066, "rho": 2.1404, "theo": 156.689, "change": 16.76, "open": 158.01, "high": 158.01, "low": 158.01, "tick": "up", "last_trade_price": 158.01, "last_trade_time": "2026-08-03T15:15:25", "percent_change": 11.8655, "prev_day_close": 141.25}, {"option": "GOOGL270917P00235000", "bid": 6.0, "bid_size": 10.0, "ask": 6.6, "ask_size": 104.0, "iv": 0.3938, "open_interest": 123.0, "volume": 0.0, "delta": -0.0767, "gamma": 0.0009, "vega": 0.5742, "theta": -0.0266, "rho": -0.349, "theo": 6.2388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.57, "last_trade_time": "2026-07-31T11:37:29", "percent_change": 0.0, "prev_day_close": 7.17499995231628}, {"option": "GOOGL270917C00240000", "bid": 150.0, "bid_size": 2.0, "ask": 155.0, "ask_size": 2.0, "iv": 0.3895, "open_interest": 16.0, "volume": 0.0, "delta": 0.9216, "gamma": 0.001, "vega": 0.6022, "theta": -0.0088, "rho": 2.1586, "theo": 152.5835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 103.94, "last_trade_time": "2026-07-24T11:07:15", "percent_change": 0.0, "prev_day_close": 137.150001525879}, {"option": "GOOGL270917P00240000", "bid": 6.7, "bid_size": 2.0, "ask": 7.2, "ask_size": 39.0, "iv": 0.3917, "open_interest": 118.0, "volume": 0.0, "delta": -0.0837, "gamma": 0.001, "vega": 0.6132, "theta": -0.0284, "rho": -0.3788, "theo": 6.9032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.48, "last_trade_time": "2026-07-23T15:25:10", "percent_change": 0.0, "prev_day_close": 7.97499990463257}, {"option": "GOOGL270917C00245000", "bid": 146.0, "bid_size": 2.0, "ask": 151.0, "ask_size": 2.0, "iv": 0.3888, "open_interest": 19.0, "volume": 0.0, "delta": 0.9145, "gamma": 0.001, "vega": 0.6403, "theta": -0.011, "rho": 2.175, "theo": 148.5292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.21, "last_trade_time": "2026-07-27T14:15:57", "percent_change": 0.0, "prev_day_close": 133.25}, {"option": "GOOGL270917P00245000", "bid": 7.25, "bid_size": 26.0, "ask": 8.85, "ask_size": 202.0, "iv": 0.3959, "open_interest": 77.0, "volume": 10.0, "delta": -0.0911, "gamma": 0.0011, "vega": 0.6524, "theta": -0.0301, "rho": -0.4126, "theo": 7.6152, "change": -1.075, "open": 7.65, "high": 7.65, "low": 7.65, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-08-03T09:30:00", "percent_change": -12.3209, "prev_day_close": 8.72499990463257}, {"option": "GOOGL270917C00250000", "bid": 142.0, "bid_size": 10.0, "ask": 147.0, "ask_size": 10.0, "iv": 0.3872, "open_interest": 106.0, "volume": 64.0, "delta": 0.9071, "gamma": 0.0011, "vega": 0.6796, "theta": -0.0132, "rho": 2.1887, "theo": 144.5279, "change": 11.75, "open": 135.6, "high": 143.5, "low": 135.6, "tick": "up", "last_trade_price": 141.0, "last_trade_time": "2026-08-03T11:11:28", "percent_change": 9.09091, "prev_day_close": 129.25}, {"option": "GOOGL270917P00250000", "bid": 7.75, "bid_size": 52.0, "ask": 8.8, "ask_size": 127.0, "iv": 0.386, "open_interest": 577.0, "volume": 1.0, "delta": -0.0989, "gamma": 0.0012, "vega": 0.6934, "theta": -0.0319, "rho": -0.4471, "theo": 8.3826, "change": -0.705, "open": 8.52, "high": 8.52, "low": 8.52, "tick": "down", "last_trade_price": 8.52, "last_trade_time": "2026-08-03T10:01:48", "percent_change": -7.64228, "prev_day_close": 9.22499990463257}, {"option": "GOOGL270917C00255000", "bid": 138.0, "bid_size": 2.0, "ask": 142.9, "ask_size": 22.0, "iv": 0.3843, "open_interest": 21.0, "volume": 0.0, "delta": 0.8992, "gamma": 0.0012, "vega": 0.7196, "theta": -0.0155, "rho": 2.1998, "theo": 140.5824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.65, "last_trade_time": "2026-07-30T11:59:51", "percent_change": 0.0, "prev_day_close": 125.0}, {"option": "GOOGL270917P00255000", "bid": 7.9, "bid_size": 34.0, "ask": 9.6, "ask_size": 29.0, "iv": 0.3797, "open_interest": 124.0, "volume": 0.0, "delta": -0.1071, "gamma": 0.0012, "vega": 0.7327, "theta": -0.0336, "rho": -0.4834, "theo": 9.2087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-07-31T14:57:06", "percent_change": 0.0, "prev_day_close": 10.5249996185303}, {"option": "GOOGL270917C00260000", "bid": 135.0, "bid_size": 6.0, "ask": 139.0, "ask_size": 18.0, "iv": 0.3888, "open_interest": 434.0, "volume": 2.0, "delta": 0.891, "gamma": 0.0012, "vega": 0.7596, "theta": -0.0178, "rho": 2.209, "theo": 136.6945, "change": 10.7, "open": 137.0, "high": 137.0, "low": 132.35, "tick": "down", "last_trade_price": 132.35, "last_trade_time": "2026-08-03T10:57:10", "percent_change": 8.79572, "prev_day_close": 121.650001525879}, {"option": "GOOGL270917P00260000", "bid": 9.65, "bid_size": 2.0, "ask": 10.5, "ask_size": 32.0, "iv": 0.3845, "open_interest": 907.0, "volume": 0.0, "delta": -0.1156, "gamma": 0.0013, "vega": 0.7736, "theta": -0.0354, "rho": -0.5187, "theo": 10.0928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.0, "last_trade_time": "2026-07-30T12:37:37", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "GOOGL270917C00265000", "bid": 130.5, "bid_size": 12.0, "ask": 135.0, "ask_size": 10.0, "iv": 0.3851, "open_interest": 29.0, "volume": 0.0, "delta": 0.8824, "gamma": 0.0013, "vega": 0.7995, "theta": -0.0201, "rho": 2.2166, "theo": 132.8649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.95, "last_trade_time": "2026-07-28T11:40:50", "percent_change": 0.0, "prev_day_close": 117.75}, {"option": "GOOGL270917P00265000", "bid": 9.6, "bid_size": 36.0, "ask": 11.5, "ask_size": 67.0, "iv": 0.3773, "open_interest": 84.0, "volume": 0.0, "delta": -0.1246, "gamma": 0.0014, "vega": 0.8153, "theta": -0.0372, "rho": -0.5594, "theo": 11.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.55, "last_trade_time": "2026-07-27T10:16:51", "percent_change": 0.0, "prev_day_close": 12.7750000953674}, {"option": "GOOGL270917C00270000", "bid": 126.5, "bid_size": 15.0, "ask": 130.65, "ask_size": 49.0, "iv": 0.3759, "open_interest": 500.0, "volume": 5.0, "delta": 0.8735, "gamma": 0.0014, "vega": 0.8401, "theta": -0.0223, "rho": 2.2216, "theo": 129.095, "change": 17.22, "open": 128.79, "high": 131.12, "low": 128.78, "tick": "no_change", "last_trade_price": 131.12, "last_trade_time": "2026-08-03T12:43:55", "percent_change": 15.1185, "prev_day_close": 113.900001525879}, {"option": "GOOGL270917P00270000", "bid": 11.2, "bid_size": 34.0, "ask": 12.65, "ask_size": 55.0, "iv": 0.3807, "open_interest": 157.0, "volume": 2.0, "delta": -0.134, "gamma": 0.0015, "vega": 0.8572, "theta": -0.0391, "rho": -0.6004, "theo": 12.0495, "change": -2.52, "open": 11.58, "high": 11.58, "low": 11.58, "tick": "down", "last_trade_price": 11.58, "last_trade_time": "2026-08-03T15:42:35", "percent_change": -17.8723, "prev_day_close": 14.0999999046326}, {"option": "GOOGL270917C00275000", "bid": 123.0, "bid_size": 2.0, "ask": 127.5, "ask_size": 11.0, "iv": 0.3794, "open_interest": 33.0, "volume": 0.0, "delta": 0.8642, "gamma": 0.0015, "vega": 0.881, "theta": -0.0246, "rho": 2.2237, "theo": 125.3874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.44, "last_trade_time": "2026-07-31T15:57:52", "percent_change": 0.0, "prev_day_close": 110.525001525879}, {"option": "GOOGL270917P00275000", "bid": 11.8, "bid_size": 45.0, "ask": 14.1, "ask_size": 69.0, "iv": 0.3792, "open_interest": 509.0, "volume": 0.0, "delta": -0.1436, "gamma": 0.0015, "vega": 0.897, "theta": -0.0409, "rho": -0.6424, "theo": 13.1105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-07-31T15:05:54", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "GOOGL270917C00280000", "bid": 120.0, "bid_size": 12.0, "ask": 124.0, "ask_size": 3.0, "iv": 0.3827, "open_interest": 76.0, "volume": 2.0, "delta": 0.8546, "gamma": 0.0015, "vega": 0.9214, "theta": -0.0269, "rho": 2.224, "theo": 121.7436, "change": 14.915, "open": 122.5, "high": 122.5, "low": 121.99, "tick": "down", "last_trade_price": 121.99, "last_trade_time": "2026-08-03T14:02:59", "percent_change": 13.9295, "prev_day_close": 107.075000762939}, {"option": "GOOGL270917P00280000", "bid": 13.75, "bid_size": 2.0, "ask": 14.7, "ask_size": 41.0, "iv": 0.3794, "open_interest": 77.0, "volume": 2.0, "delta": -0.1539, "gamma": 0.0016, "vega": 0.938, "theta": -0.0427, "rho": -0.6826, "theo": 14.2656, "change": -1.6, "open": 14.55, "high": 14.55, "low": 14.4, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-08-03T09:43:53", "percent_change": -10.0, "prev_day_close": 16.0}, {"option": "GOOGL270917C00285000", "bid": 116.4, "bid_size": 6.0, "ask": 120.5, "ask_size": 10.0, "iv": 0.3818, "open_interest": 14.0, "volume": 1.0, "delta": 0.8446, "gamma": 0.0016, "vega": 0.9609, "theta": -0.0291, "rho": 2.2229, "theo": 118.164, "change": 9.25, "open": 113.0, "high": 113.0, "low": 113.0, "tick": "up", "last_trade_price": 113.0, "last_trade_time": "2026-08-03T09:38:03", "percent_change": 8.91566, "prev_day_close": 103.75}, {"option": "GOOGL270917P00285000", "bid": 14.15, "bid_size": 42.0, "ask": 16.55, "ask_size": 56.0, "iv": 0.3775, "open_interest": 342.0, "volume": 0.0, "delta": -0.1645, "gamma": 0.0017, "vega": 0.9802, "theta": -0.0445, "rho": -0.7297, "theo": 15.4752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.75, "last_trade_time": "2026-07-30T14:35:30", "percent_change": 0.0, "prev_day_close": 17.5749998092651}, {"option": "GOOGL270917C00290000", "bid": 113.0, "bid_size": 6.0, "ask": 115.75, "ask_size": 11.0, "iv": 0.375, "open_interest": 929.0, "volume": 5.0, "delta": 0.8344, "gamma": 0.0017, "vega": 1.0004, "theta": -0.0313, "rho": 2.2196, "theo": 114.6493, "change": 14.8, "open": 113.95, "high": 114.85, "low": 113.95, "tick": "up", "last_trade_price": 114.85, "last_trade_time": "2026-08-03T15:51:03", "percent_change": 14.7926, "prev_day_close": 100.049999237061}, {"option": "GOOGL270917P00290000", "bid": 15.4, "bid_size": 59.0, "ask": 17.25, "ask_size": 43.0, "iv": 0.3737, "open_interest": 391.0, "volume": 0.0, "delta": -0.1751, "gamma": 0.0018, "vega": 1.0193, "theta": -0.0462, "rho": -0.7747, "theo": 16.7364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.27, "last_trade_time": "2026-07-31T10:46:03", "percent_change": 0.0, "prev_day_close": 18.9000005722046}, {"option": "GOOGL270917C00295000", "bid": 108.5, "bid_size": 3.0, "ask": 113.5, "ask_size": 3.0, "iv": 0.3797, "open_interest": 28.0, "volume": 3.0, "delta": 0.8238, "gamma": 0.0018, "vega": 1.0397, "theta": -0.0334, "rho": 2.2134, "theo": 111.2015, "change": 14.275, "open": 109.8, "high": 111.15, "low": 109.8, "tick": "up", "last_trade_price": 111.15, "last_trade_time": "2026-08-03T14:22:06", "percent_change": 14.7355, "prev_day_close": 96.875}, {"option": "GOOGL270917P00295000", "bid": 16.55, "bid_size": 33.0, "ask": 18.6, "ask_size": 40.0, "iv": 0.372, "open_interest": 51.0, "volume": 3.0, "delta": -0.1863, "gamma": 0.0018, "vega": 1.0588, "theta": -0.048, "rho": -0.8229, "theo": 18.0855, "change": -2.945, "open": 18.5, "high": 18.5, "low": 17.53, "tick": "down", "last_trade_price": 17.53, "last_trade_time": "2026-08-03T15:42:35", "percent_change": -14.3834, "prev_day_close": 20.4749994277954}, {"option": "GOOGL270917C00300000", "bid": 106.0, "bid_size": 40.0, "ask": 110.0, "ask_size": 127.0, "iv": 0.3776, "open_interest": 1004.0, "volume": 21.0, "delta": 0.8129, "gamma": 0.0018, "vega": 1.0782, "theta": -0.0355, "rho": 2.2052, "theo": 107.8222, "change": 14.7, "open": 97.2, "high": 110.2, "low": 97.2, "tick": "up", "last_trade_price": 108.8, "last_trade_time": "2026-08-03T15:50:43", "percent_change": 15.6217, "prev_day_close": 94.1000022888184}, {"option": "GOOGL270917P00300000", "bid": 18.85, "bid_size": 49.0, "ask": 20.05, "ask_size": 12.0, "iv": 0.3754, "open_interest": 1042.0, "volume": 5.0, "delta": -0.1978, "gamma": 0.0019, "vega": 1.0972, "theta": -0.0497, "rho": -0.8649, "theo": 19.5049, "change": -3.13, "open": 19.49, "high": 20.65, "low": 19.11, "tick": "up", "last_trade_price": 19.17, "last_trade_time": "2026-08-03T15:06:25", "percent_change": -14.0359, "prev_day_close": 22.3000001907349}, {"option": "GOOGL270917C00305000", "bid": 102.5, "bid_size": 10.0, "ask": 107.0, "ask_size": 2.0, "iv": 0.3772, "open_interest": 20.0, "volume": 0.0, "delta": 0.8018, "gamma": 0.0019, "vega": 1.1154, "theta": -0.0376, "rho": 2.1959, "theo": 104.5117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.0, "last_trade_time": "2026-07-31T12:50:38", "percent_change": 0.0, "prev_day_close": 90.5499992370606}, {"option": "GOOGL270917P00305000", "bid": 19.25, "bid_size": 53.0, "ask": 23.05, "ask_size": 47.0, "iv": 0.3764, "open_interest": 125.0, "volume": 44.0, "delta": -0.2097, "gamma": 0.002, "vega": 1.1367, "theta": -0.0513, "rho": -0.9123, "theo": 20.9974, "change": -3.025, "open": 21.9, "high": 21.9, "low": 20.59, "tick": "up", "last_trade_price": 20.6, "last_trade_time": "2026-08-03T12:13:42", "percent_change": -12.8042, "prev_day_close": 23.625}, {"option": "GOOGL270917C00310000", "bid": 99.5, "bid_size": 10.0, "ask": 103.5, "ask_size": 5.0, "iv": 0.3763, "open_interest": 32.0, "volume": 4.0, "delta": 0.7904, "gamma": 0.002, "vega": 1.1516, "theta": -0.0396, "rho": 2.185, "theo": 101.2699, "change": 14.25, "open": 95.96, "high": 101.95, "low": 95.96, "tick": "no_change", "last_trade_price": 101.95, "last_trade_time": "2026-08-03T12:04:41", "percent_change": 16.2486, "prev_day_close": 87.7000007629394}, {"option": "GOOGL270917P00310000", "bid": 20.8, "bid_size": 45.0, "ask": 23.85, "ask_size": 51.0, "iv": 0.3722, "open_interest": 52.0, "volume": 6.0, "delta": -0.2218, "gamma": 0.0021, "vega": 1.1715, "theta": -0.053, "rho": -0.9616, "theo": 22.5674, "change": -3.19, "open": 23.2, "high": 23.35, "low": 22.0, "tick": "up", "last_trade_price": 22.16, "last_trade_time": "2026-08-03T12:50:43", "percent_change": -12.5838, "prev_day_close": 25.3500003814697}, {"option": "GOOGL270917C00315000", "bid": 96.0, "bid_size": 10.0, "ask": 100.5, "ask_size": 10.0, "iv": 0.3748, "open_interest": 52.0, "volume": 7.0, "delta": 0.7788, "gamma": 0.002, "vega": 1.1872, "theta": -0.0415, "rho": 2.1717, "theo": 98.0977, "change": 14.475, "open": 92.06, "high": 99.0, "low": 92.06, "tick": "up", "last_trade_price": 99.0, "last_trade_time": "2026-08-03T15:06:50", "percent_change": 17.1251, "prev_day_close": 84.5250015258789}, {"option": "GOOGL270917P00315000", "bid": 23.35, "bid_size": 28.0, "ask": 24.9, "ask_size": 24.0, "iv": 0.3728, "open_interest": 326.0, "volume": 5.0, "delta": -0.2343, "gamma": 0.0022, "vega": 1.2085, "theta": -0.0545, "rho": -1.0182, "theo": 24.2085, "change": -2.76, "open": 24.84, "high": 24.84, "low": 24.84, "tick": "no_change", "last_trade_price": 24.84, "last_trade_time": "2026-08-03T10:39:49", "percent_change": -10.0, "prev_day_close": 27.6000003814697}, {"option": "GOOGL270917C00320000", "bid": 93.0, "bid_size": 5.0, "ask": 96.75, "ask_size": 12.0, "iv": 0.3715, "open_interest": 154.0, "volume": 5.0, "delta": 0.767, "gamma": 0.0021, "vega": 1.2218, "theta": -0.0434, "rho": 2.156, "theo": 94.9968, "change": 13.765, "open": 93.0, "high": 96.0, "low": 93.0, "tick": "down", "last_trade_price": 95.49, "last_trade_time": "2026-08-03T15:25:54", "percent_change": 16.8431, "prev_day_close": 81.7249984741211}, {"option": "GOOGL270917P00320000", "bid": 24.4, "bid_size": 35.0, "ask": 26.55, "ask_size": 2.0, "iv": 0.3689, "open_interest": 153.0, "volume": 5.0, "delta": -0.2472, "gamma": 0.0022, "vega": 1.242, "theta": -0.0561, "rho": -1.063, "theo": 25.9524, "change": -2.585, "open": 26.64, "high": 26.64, "low": 26.64, "tick": "no_change", "last_trade_price": 26.64, "last_trade_time": "2026-08-03T10:39:49", "percent_change": -8.84517, "prev_day_close": 29.2249994277954}, {"option": "GOOGL270917C00325000", "bid": 90.0, "bid_size": 12.0, "ask": 94.5, "ask_size": 3.0, "iv": 0.3743, "open_interest": 56.0, "volume": 10.0, "delta": 0.755, "gamma": 0.0022, "vega": 1.2548, "theta": -0.0452, "rho": 2.1391, "theo": 91.9677, "change": 13.55, "open": 87.58, "high": 92.7, "low": 86.19, "tick": "no_change", "last_trade_price": 92.25, "last_trade_time": "2026-08-03T15:13:44", "percent_change": 17.2173, "prev_day_close": 78.7000007629394}, {"option": "GOOGL270917P00325000", "bid": 26.05, "bid_size": 32.0, "ask": 29.55, "ask_size": 44.0, "iv": 0.3727, "open_interest": 165.0, "volume": 0.0, "delta": -0.2599, "gamma": 0.0023, "vega": 1.2738, "theta": -0.0575, "rho": -1.1087, "theo": 27.7207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.43, "last_trade_time": "2026-07-31T09:36:33", "percent_change": 0.0, "prev_day_close": 32.0249996185303}, {"option": "GOOGL270917C00330000", "bid": 87.0, "bid_size": 23.0, "ask": 91.5, "ask_size": 5.0, "iv": 0.3733, "open_interest": 251.0, "volume": 40.0, "delta": 0.7428, "gamma": 0.0022, "vega": 1.2862, "theta": -0.047, "rho": 2.1215, "theo": 89.0096, "change": 13.05, "open": 83.8, "high": 90.95, "low": 83.8, "tick": "down", "last_trade_price": 89.0, "last_trade_time": "2026-08-03T15:34:23", "percent_change": 17.1824, "prev_day_close": 75.9500007629394}, {"option": "GOOGL270917P00330000", "bid": 27.6, "bid_size": 49.0, "ask": 31.15, "ask_size": 51.0, "iv": 0.3697, "open_interest": 166.0, "volume": 85.0, "delta": -0.273, "gamma": 0.0024, "vega": 1.3062, "theta": -0.0589, "rho": -1.1601, "theo": 29.5933, "change": -3.615, "open": 30.55, "high": 30.55, "low": 29.1, "tick": "up", "last_trade_price": 29.56, "last_trade_time": "2026-08-03T15:48:55", "percent_change": -10.8968, "prev_day_close": 33.1749992370606}, {"option": "GOOGL270917C00335000", "bid": 84.0, "bid_size": 27.0, "ask": 88.5, "ask_size": 10.0, "iv": 0.3718, "open_interest": 144.0, "volume": 103.0, "delta": 0.7304, "gamma": 0.0023, "vega": 1.3163, "theta": -0.0486, "rho": 2.1023, "theo": 86.1223, "change": 14.65, "open": 83.45, "high": 88.05, "low": 81.7, "tick": "up", "last_trade_price": 88.05, "last_trade_time": "2026-08-03T12:37:19", "percent_change": 19.9591, "prev_day_close": 73.4000015258789}, {"option": "GOOGL270917P00335000", "bid": 30.6, "bid_size": 34.0, "ask": 32.2, "ask_size": 9.0, "iv": 0.3697, "open_interest": 25.0, "volume": 0.0, "delta": -0.2864, "gamma": 0.0024, "vega": 1.3354, "theta": -0.0603, "rho": -1.2118, "theo": 31.5428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.4, "last_trade_time": "2026-07-30T13:02:36", "percent_change": 0.0, "prev_day_close": 35.7250003814697}, {"option": "GOOGL270917C00340000", "bid": 83.0, "bid_size": 1.0, "ask": 85.5, "ask_size": 24.0, "iv": 0.3772, "open_interest": 158.0, "volume": 31.0, "delta": 0.7179, "gamma": 0.0023, "vega": 1.3453, "theta": -0.0503, "rho": 2.0809, "theo": 83.3064, "change": 9.0, "open": 75.6, "high": 81.55, "low": 75.6, "tick": "down", "last_trade_price": 80.0, "last_trade_time": "2026-08-03T11:19:32", "percent_change": 12.6761, "prev_day_close": 71.0}, {"option": "GOOGL270917P00340000", "bid": 32.8, "bid_size": 22.0, "ask": 34.6, "ask_size": 33.0, "iv": 0.3712, "open_interest": 89.0, "volume": 2.0, "delta": -0.3, "gamma": 0.0025, "vega": 1.3636, "theta": -0.0615, "rho": -1.2677, "theo": 33.5679, "change": -4.495, "open": 34.27, "high": 34.27, "low": 33.83, "tick": "down", "last_trade_price": 33.83, "last_trade_time": "2026-08-03T15:49:09", "percent_change": -11.7286, "prev_day_close": 38.3250007629394}, {"option": "GOOGL270917C00345000", "bid": 78.0, "bid_size": 6.0, "ask": 83.0, "ask_size": 15.0, "iv": 0.3692, "open_interest": 58.0, "volume": 3.0, "delta": 0.7053, "gamma": 0.0024, "vega": 1.3727, "theta": -0.0518, "rho": 2.0577, "theo": 80.5628, "change": 13.45, "open": 80.0, "high": 81.3, "low": 80.0, "tick": "up", "last_trade_price": 81.3, "last_trade_time": "2026-08-03T14:51:30", "percent_change": 19.8231, "prev_day_close": 67.8499984741211}, {"option": "GOOGL270917P00345000", "bid": 34.95, "bid_size": 26.0, "ask": 36.35, "ask_size": 10.0, "iv": 0.3696, "open_interest": 82.0, "volume": 0.0, "delta": -0.3137, "gamma": 0.0026, "vega": 1.3886, "theta": -0.0627, "rho": -1.3056, "theo": 35.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.4, "last_trade_time": "2026-07-31T13:51:37", "percent_change": 0.0, "prev_day_close": 40.9000015258789}, {"option": "GOOGL270917C00350000", "bid": 76.0, "bid_size": 38.0, "ask": 80.5, "ask_size": 6.0, "iv": 0.3718, "open_interest": 252.0, "volume": 36.0, "delta": 0.6925, "gamma": 0.0024, "vega": 1.3983, "theta": -0.0532, "rho": 2.0339, "theo": 77.8912, "change": 13.45, "open": 70.4, "high": 78.95, "low": 70.4, "tick": "up", "last_trade_price": 78.95, "last_trade_time": "2026-08-03T15:05:38", "percent_change": 20.5344, "prev_day_close": 65.5}, {"option": "GOOGL270917P00350000", "bid": 36.3, "bid_size": 35.0, "ask": 39.5, "ask_size": 37.0, "iv": 0.3695, "open_interest": 69.0, "volume": 2.0, "delta": -0.3276, "gamma": 0.0026, "vega": 1.4124, "theta": -0.0639, "rho": -1.3511, "theo": 37.8529, "change": -5.425, "open": 39.03, "high": 39.03, "low": 37.6, "tick": "down", "last_trade_price": 37.6, "last_trade_time": "2026-08-03T14:07:18", "percent_change": -12.609, "prev_day_close": 43.0250015258789}, {"option": "GOOGL270917C00355000", "bid": 73.0, "bid_size": 3.0, "ask": 77.5, "ask_size": 14.0, "iv": 0.3685, "open_interest": 603.0, "volume": 13.0, "delta": 0.6797, "gamma": 0.0025, "vega": 1.4221, "theta": -0.0546, "rho": 2.0097, "theo": 75.2902, "change": 12.5, "open": 73.36, "high": 77.8, "low": 73.36, "tick": "up", "last_trade_price": 76.15, "last_trade_time": "2026-08-03T14:41:50", "percent_change": 19.6386, "prev_day_close": 63.6500015258789}, {"option": "GOOGL270917P00355000", "bid": 38.5, "bid_size": 36.0, "ask": 40.95, "ask_size": 25.0, "iv": 0.366, "open_interest": 24.0, "volume": 3.0, "delta": -0.3417, "gamma": 0.0027, "vega": 1.4354, "theta": -0.0649, "rho": -1.4051, "theo": 40.1149, "change": -5.08, "open": 40.3, "high": 40.3, "low": 39.82, "tick": "down", "last_trade_price": 39.82, "last_trade_time": "2026-08-03T13:24:39", "percent_change": -11.314, "prev_day_close": 44.8999996185303}, {"option": "GOOGL270917C00360000", "bid": 71.0, "bid_size": 16.0, "ask": 74.55, "ask_size": 28.0, "iv": 0.3684, "open_interest": 103.0, "volume": 1.0, "delta": 0.6669, "gamma": 0.0025, "vega": 1.4443, "theta": -0.0558, "rho": 1.9844, "theo": 72.759, "change": 11.3, "open": 72.4, "high": 72.4, "low": 72.4, "tick": "up", "last_trade_price": 72.4, "last_trade_time": "2026-08-03T09:45:56", "percent_change": 18.4943, "prev_day_close": 61.1000003814697}, {"option": "GOOGL270917P00360000", "bid": 41.15, "bid_size": 38.0, "ask": 44.5, "ask_size": 37.0, "iv": 0.3709, "open_interest": 225.0, "volume": 8.0, "delta": -0.3558, "gamma": 0.0028, "vega": 1.4557, "theta": -0.0659, "rho": -1.4584, "theo": 42.4516, "change": -6.04, "open": 42.65, "high": 42.65, "low": 41.83, "tick": "up", "last_trade_price": 42.31, "last_trade_time": "2026-08-03T14:33:40", "percent_change": -12.4922, "prev_day_close": 48.3500003814697}, {"option": "GOOGL270917C00365000", "bid": 68.5, "bid_size": 15.0, "ask": 72.5, "ask_size": 25.0, "iv": 0.3693, "open_interest": 78.0, "volume": 24.0, "delta": 0.6539, "gamma": 0.0025, "vega": 1.465, "theta": -0.057, "rho": 1.9572, "theo": 70.2976, "change": 11.225, "open": 68.0, "high": 70.0, "low": 66.25, "tick": "up", "last_trade_price": 70.0, "last_trade_time": "2026-08-03T11:34:01", "percent_change": 19.0983, "prev_day_close": 58.7749996185303}, {"option": "GOOGL270917P00365000", "bid": 42.5, "bid_size": 12.0, "ask": 46.15, "ask_size": 12.0, "iv": 0.3643, "open_interest": 11.0, "volume": 0.0, "delta": -0.3701, "gamma": 0.0028, "vega": 1.4743, "theta": -0.0668, "rho": -1.5097, "theo": 44.8629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.85, "last_trade_time": "2026-07-31T13:51:42", "percent_change": 0.0, "prev_day_close": 50.7000007629394}, {"option": "GOOGL270917C00370000", "bid": 66.0, "bid_size": 38.0, "ask": 70.5, "ask_size": 14.0, "iv": 0.3699, "open_interest": 310.0, "volume": 20.0, "delta": 0.641, "gamma": 0.0026, "vega": 1.484, "theta": -0.0581, "rho": 1.9286, "theo": 67.9065, "change": 11.93, "open": 63.0, "high": 68.95, "low": 63.0, "tick": "up", "last_trade_price": 68.53, "last_trade_time": "2026-08-03T15:25:44", "percent_change": 21.0777, "prev_day_close": 56.6000003814697}, {"option": "GOOGL270917P00370000", "bid": 46.35, "bid_size": 24.0, "ask": 48.2, "ask_size": 13.0, "iv": 0.3667, "open_interest": 207.0, "volume": 5.0, "delta": -0.3847, "gamma": 0.0028, "vega": 1.4886, "theta": -0.0677, "rho": -1.5377, "theo": 47.3939, "change": -4.6, "open": 49.0, "high": 49.0, "low": 49.0, "tick": "down", "last_trade_price": 49.0, "last_trade_time": "2026-08-03T09:33:28", "percent_change": -8.58209, "prev_day_close": 53.5999984741211}, {"option": "GOOGL270917C00375000", "bid": 63.2, "bid_size": 39.0, "ask": 68.0, "ask_size": 25.0, "iv": 0.3673, "open_interest": 119.0, "volume": 2.0, "delta": 0.628, "gamma": 0.0026, "vega": 1.5012, "theta": -0.0591, "rho": 1.8998, "theo": 65.5847, "change": 11.475, "open": 63.07, "high": 66.05, "low": 63.07, "tick": "up", "last_trade_price": 66.05, "last_trade_time": "2026-08-03T11:53:21", "percent_change": 21.0261, "prev_day_close": 54.5750007629394}, {"option": "GOOGL270917P00375000", "bid": 48.0, "bid_size": 40.0, "ask": 52.0, "ask_size": 44.0, "iv": 0.3677, "open_interest": 10.0, "volume": 1.0, "delta": -0.3988, "gamma": 0.0029, "vega": 1.5024, "theta": -0.0684, "rho": -1.5785, "theo": 49.9203, "change": -6.67, "open": 50.03, "high": 50.03, "low": 50.03, "tick": "down", "last_trade_price": 50.03, "last_trade_time": "2026-08-03T09:54:25", "percent_change": -11.7637, "prev_day_close": 56.6999988555908}, {"option": "GOOGL270917C00380000", "bid": 61.5, "bid_size": 25.0, "ask": 65.5, "ask_size": 42.0, "iv": 0.368, "open_interest": 166.0, "volume": 22.0, "delta": 0.6151, "gamma": 0.0026, "vega": 1.5165, "theta": -0.0601, "rho": 1.8711, "theo": 63.3304, "change": 12.6, "open": 61.0, "high": 65.25, "low": 59.6, "tick": "up", "last_trade_price": 65.25, "last_trade_time": "2026-08-03T15:40:09", "percent_change": 23.9316, "prev_day_close": 52.6500015258789}, {"option": "GOOGL270917P00380000", "bid": 51.2, "bid_size": 22.0, "ask": 54.0, "ask_size": 43.0, "iv": 0.3671, "open_interest": 114.0, "volume": 1.0, "delta": -0.4133, "gamma": 0.0029, "vega": 1.5149, "theta": -0.0691, "rho": -1.6296, "theo": 52.5647, "change": -7.355, "open": 51.82, "high": 51.82, "low": 51.82, "tick": "down", "last_trade_price": 51.82, "last_trade_time": "2026-08-03T13:24:39", "percent_change": -12.4292, "prev_day_close": 59.1749992370606}, {"option": "GOOGL270917C00385000", "bid": 59.0, "bid_size": 110.0, "ask": 63.5, "ask_size": 31.0, "iv": 0.3673, "open_interest": 167.0, "volume": 27.0, "delta": 0.6022, "gamma": 0.0027, "vega": 1.5301, "theta": -0.0609, "rho": 1.8418, "theo": 61.1421, "change": 11.13, "open": 55.7, "high": 61.73, "low": 55.7, "tick": "up", "last_trade_price": 61.73, "last_trade_time": "2026-08-03T15:33:32", "percent_change": 21.996, "prev_day_close": 50.6000003814697}, {"option": "GOOGL270917P00385000", "bid": 53.55, "bid_size": 48.0, "ask": 56.6, "ask_size": 39.0, "iv": 0.3653, "open_interest": 12.0, "volume": 0.0, "delta": -0.4278, "gamma": 0.003, "vega": 1.5251, "theta": -0.0697, "rho": -1.6733, "theo": 55.2823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.25, "last_trade_time": "2026-06-10T10:15:03", "percent_change": 0.0, "prev_day_close": 62.4500007629394}, {"option": "GOOGL270917C00390000", "bid": 58.05, "bid_size": 23.0, "ask": 60.55, "ask_size": 31.0, "iv": 0.3682, "open_interest": 140.0, "volume": 8.0, "delta": 0.5893, "gamma": 0.0027, "vega": 1.5421, "theta": -0.0617, "rho": 1.8112, "theo": 59.0194, "change": 10.355, "open": 55.04, "high": 59.7, "low": 55.04, "tick": "down", "last_trade_price": 59.08, "last_trade_time": "2026-08-03T14:00:36", "percent_change": 21.2519, "prev_day_close": 48.7250003814697}, {"option": "GOOGL270917P00390000", "bid": 56.5, "bid_size": 13.0, "ask": 59.3, "ask_size": 13.0, "iv": 0.3649, "open_interest": 7.0, "volume": 1.0, "delta": -0.4426, "gamma": 0.003, "vega": 1.5333, "theta": -0.0703, "rho": -1.7218, "theo": 58.1178, "change": -8.275, "open": 57.15, "high": 57.15, "low": 57.15, "tick": "down", "last_trade_price": 57.15, "last_trade_time": "2026-08-03T14:57:57", "percent_change": -12.6481, "prev_day_close": 65.4249992370606}, {"option": "GOOGL270917C00395000", "bid": 55.9, "bid_size": 12.0, "ask": 58.6, "ask_size": 62.0, "iv": 0.368, "open_interest": 66.0, "volume": 1.0, "delta": 0.5765, "gamma": 0.0027, "vega": 1.5524, "theta": -0.0624, "rho": 1.7795, "theo": 56.9622, "change": 10.215, "open": 57.04, "high": 57.04, "low": 57.04, "tick": "up", "last_trade_price": 57.04, "last_trade_time": "2026-08-03T12:04:43", "percent_change": 21.8153, "prev_day_close": 46.8249988555908}, {"option": "GOOGL270917P00395000", "bid": 58.8, "bid_size": 47.0, "ask": 62.65, "ask_size": 50.0, "iv": 0.3648, "open_interest": 29.0, "volume": 0.0, "delta": -0.4567, "gamma": 0.0031, "vega": 1.5374, "theta": -0.0707, "rho": -1.742, "theo": 60.9279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.1, "last_trade_time": "2026-07-30T10:47:02", "percent_change": 0.0, "prev_day_close": 68.5749969482422}, {"option": "GOOGL270917C00400000", "bid": 53.4, "bid_size": 42.0, "ask": 57.1, "ask_size": 102.0, "iv": 0.3677, "open_interest": 428.0, "volume": 41.0, "delta": 0.5637, "gamma": 0.0027, "vega": 1.561, "theta": -0.0629, "rho": 1.7475, "theo": 54.9694, "change": 10.795, "open": 50.83, "high": 56.75, "low": 50.69, "tick": "up", "last_trade_price": 55.67, "last_trade_time": "2026-08-03T15:36:51", "percent_change": 24.0557, "prev_day_close": 44.875}, {"option": "GOOGL270917P00400000", "bid": 61.8, "bid_size": 61.0, "ask": 65.45, "ask_size": 47.0, "iv": 0.3644, "open_interest": 146.0, "volume": 0.0, "delta": -0.4713, "gamma": 0.0031, "vega": 1.5391, "theta": -0.0712, "rho": -1.7715, "theo": 63.8675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 71.25, "last_trade_time": "2026-07-31T15:44:57", "percent_change": 0.0, "prev_day_close": 71.9500007629394}, {"option": "GOOGL270917C00405000", "bid": 51.8, "bid_size": 37.0, "ask": 54.95, "ask_size": 93.0, "iv": 0.3679, "open_interest": 102.0, "volume": 9.0, "delta": 0.5511, "gamma": 0.0027, "vega": 1.568, "theta": -0.0635, "rho": 1.716, "theo": 53.0392, "change": 6.85, "open": 50.0, "high": 50.0, "low": 50.0, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2026-08-03T09:36:17", "percent_change": 15.8749, "prev_day_close": 43.1499996185303}, {"option": "GOOGL270917P00405000", "bid": 64.85, "bid_size": 38.0, "ask": 67.7, "ask_size": 21.0, "iv": 0.3618, "open_interest": 12.0, "volume": 0.0, "delta": -0.4857, "gamma": 0.0031, "vega": 1.5416, "theta": -0.0714, "rho": -1.8131, "theo": 66.8763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.6, "last_trade_time": "2026-07-16T10:47:25", "percent_change": 0.0, "prev_day_close": 74.3250007629394}, {"option": "GOOGL270917C00410000", "bid": 50.25, "bid_size": 27.0, "ask": 52.95, "ask_size": 61.0, "iv": 0.3683, "open_interest": 110.0, "volume": 4.0, "delta": 0.5385, "gamma": 0.0028, "vega": 1.5734, "theta": -0.0639, "rho": 1.6848, "theo": 51.1698, "change": 9.975, "open": 50.0, "high": 51.5, "low": 48.17, "tick": "up", "last_trade_price": 51.5, "last_trade_time": "2026-08-03T15:44:03", "percent_change": 24.0217, "prev_day_close": 41.5249996185303}, {"option": "GOOGL270917P00410000", "bid": 68.1, "bid_size": 67.0, "ask": 71.15, "ask_size": 77.0, "iv": 0.3634, "open_interest": 0.0, "volume": 0.0, "delta": -0.5001, "gamma": 0.0032, "vega": 1.5395, "theta": -0.0717, "rho": -1.8381, "theo": 69.9564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.5499992370606}, {"option": "GOOGL270917C00415000", "bid": 48.0, "bid_size": 43.0, "ask": 51.0, "ask_size": 48.0, "iv": 0.3663, "open_interest": 104.0, "volume": 3.0, "delta": 0.5261, "gamma": 0.0028, "vega": 1.5772, "theta": -0.0643, "rho": 1.6529, "theo": 49.3596, "change": 6.9, "open": 46.8, "high": 46.8, "low": 46.8, "tick": "up", "last_trade_price": 46.8, "last_trade_time": "2026-08-03T10:00:47", "percent_change": 17.2932, "prev_day_close": 39.8999996185303}, {"option": "GOOGL270917P00415000", "bid": 71.45, "bid_size": 34.0, "ask": 74.15, "ask_size": 29.0, "iv": 0.3635, "open_interest": 0.0, "volume": 0.0, "delta": -0.5145, "gamma": 0.0032, "vega": 1.5401, "theta": -0.0719, "rho": -1.8833, "theo": 73.0978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.625}, {"option": "GOOGL270917C00420000", "bid": 45.85, "bid_size": 40.0, "ask": 49.25, "ask_size": 30.0, "iv": 0.365, "open_interest": 134.0, "volume": 1.0, "delta": 0.5138, "gamma": 0.0028, "vega": 1.5794, "theta": -0.0646, "rho": 1.6202, "theo": 47.6083, "change": 9.28, "open": 47.63, "high": 47.63, "low": 47.63, "tick": "up", "last_trade_price": 47.63, "last_trade_time": "2026-08-03T11:38:39", "percent_change": 24.1982, "prev_day_close": 38.3500003814697}, {"option": "GOOGL270917P00420000", "bid": 74.6, "bid_size": 24.0, "ask": 77.15, "ask_size": 27.0, "iv": 0.3625, "open_interest": 12.0, "volume": 0.0, "delta": -0.5288, "gamma": 0.0032, "vega": 1.5353, "theta": -0.072, "rho": -1.9121, "theo": 76.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.56, "last_trade_time": "2026-05-13T15:17:13", "percent_change": 0.0, "prev_day_close": 85.0750007629394}, {"option": "GOOGL270917C00425000", "bid": 44.85, "bid_size": 41.0, "ask": 47.6, "ask_size": 45.0, "iv": 0.3672, "open_interest": 138.0, "volume": 10.0, "delta": 0.5016, "gamma": 0.0028, "vega": 1.5801, "theta": -0.0648, "rho": 1.587, "theo": 45.915, "change": 6.85, "open": 43.75, "high": 43.75, "low": 43.75, "tick": "no_change", "last_trade_price": 43.75, "last_trade_time": "2026-08-03T09:45:19", "percent_change": 18.5637, "prev_day_close": 36.8999996185303}, {"option": "GOOGL270917P00425000", "bid": 78.6, "bid_size": 6.0, "ask": 80.75, "ask_size": 6.0, "iv": 0.3658, "open_interest": 3.0, "volume": 0.0, "delta": -0.543, "gamma": 0.0032, "vega": 1.5224, "theta": -0.0721, "rho": -1.903, "theo": 79.5844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.54, "last_trade_time": "2026-07-08T11:13:22", "percent_change": 0.0, "prev_day_close": 88.6000022888184}, {"option": "GOOGL270917C00430000", "bid": 43.2, "bid_size": 22.0, "ask": 45.55, "ask_size": 23.0, "iv": 0.3658, "open_interest": 306.0, "volume": 4.0, "delta": 0.4895, "gamma": 0.0028, "vega": 1.5794, "theta": -0.0649, "rho": 1.5542, "theo": 44.2784, "change": 9.675, "open": 45.25, "high": 45.25, "low": 45.25, "tick": "up", "last_trade_price": 45.25, "last_trade_time": "2026-08-03T13:00:13", "percent_change": 27.1961, "prev_day_close": 35.5750007629394}, {"option": "GOOGL270917P00430000", "bid": 81.05, "bid_size": 7.0, "ask": 84.05, "ask_size": 6.0, "iv": 0.3626, "open_interest": 65.0, "volume": 0.0, "delta": -0.5572, "gamma": 0.0032, "vega": 1.513, "theta": -0.0721, "rho": -1.9307, "theo": 82.9345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.45, "last_trade_time": "2026-07-28T13:19:18", "percent_change": 0.0, "prev_day_close": 92.4000015258789}, {"option": "GOOGL270917C00435000", "bid": 40.95, "bid_size": 40.0, "ask": 44.65, "ask_size": 56.0, "iv": 0.3657, "open_interest": 38.0, "volume": 2.0, "delta": 0.4776, "gamma": 0.0028, "vega": 1.5774, "theta": -0.065, "rho": 1.5222, "theo": 42.6964, "change": 7.48, "open": 40.79, "high": 41.98, "low": 40.79, "tick": "up", "last_trade_price": 41.98, "last_trade_time": "2026-08-03T09:54:33", "percent_change": 21.6812, "prev_day_close": 34.5}, {"option": "GOOGL270917P00435000", "bid": 84.75, "bid_size": 6.0, "ask": 87.65, "ask_size": 7.0, "iv": 0.3641, "open_interest": 33.0, "volume": 31.0, "delta": -0.5712, "gamma": 0.0032, "vega": 1.505, "theta": -0.072, "rho": -1.9641, "theo": 86.3436, "change": -6.3, "open": 88.95, "high": 88.96, "low": 88.95, "tick": "no_change", "last_trade_price": 88.95, "last_trade_time": "2026-08-03T10:52:34", "percent_change": -6.61417, "prev_day_close": 95.25}, {"option": "GOOGL270917C00440000", "bid": 39.55, "bid_size": 51.0, "ask": 42.85, "ask_size": 61.0, "iv": 0.3652, "open_interest": 211.0, "volume": 31.0, "delta": 0.4659, "gamma": 0.0028, "vega": 1.5743, "theta": -0.065, "rho": 1.4905, "theo": 41.1672, "change": 9.325, "open": 39.35, "high": 42.27, "low": 39.35, "tick": "down", "last_trade_price": 42.1, "last_trade_time": "2026-08-03T13:10:10", "percent_change": 28.4516, "prev_day_close": 32.7749996185303}, {"option": "GOOGL270917P00440000", "bid": 87.5, "bid_size": 11.0, "ask": 91.15, "ask_size": 7.0, "iv": 0.3617, "open_interest": 0.0, "volume": 0.0, "delta": -0.5851, "gamma": 0.0033, "vega": 1.4889, "theta": -0.0718, "rho": -1.9616, "theo": 89.8187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.54, "last_trade_time": "2026-07-23T09:56:33", "percent_change": 0.0, "prev_day_close": 99.5}, {"option": "GOOGL270917C00445000", "bid": 38.6, "bid_size": 33.0, "ask": 40.9, "ask_size": 31.0, "iv": 0.3654, "open_interest": 40.0, "volume": 9.0, "delta": 0.4543, "gamma": 0.0027, "vega": 1.5698, "theta": -0.065, "rho": 1.4586, "theo": 39.6892, "change": 8.35, "open": 38.3, "high": 40.0, "low": 38.3, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-08-03T12:29:31", "percent_change": 26.3823, "prev_day_close": 31.6499996185303}, {"option": "GOOGL270917P00445000", "bid": 91.4, "bid_size": 8.0, "ask": 95.5, "ask_size": 15.0, "iv": 0.3657, "open_interest": 33.0, "volume": 0.0, "delta": -0.599, "gamma": 0.0033, "vega": 1.4801, "theta": -0.0718, "rho": -1.9908, "theo": 93.3469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.05, "last_trade_time": "2026-07-31T09:36:07", "percent_change": 0.0, "prev_day_close": 102.875}, {"option": "GOOGL270917C00450000", "bid": 36.9, "bid_size": 51.0, "ask": 39.9, "ask_size": 93.0, "iv": 0.3659, "open_interest": 738.0, "volume": 58.0, "delta": 0.4429, "gamma": 0.0027, "vega": 1.5639, "theta": -0.0649, "rho": 1.4263, "theo": 38.2619, "change": 7.675, "open": 37.5, "high": 38.0, "low": 36.2, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-08-03T11:33:02", "percent_change": 25.3091, "prev_day_close": 30.3250007629394}, {"option": "GOOGL270917P00450000", "bid": 94.75, "bid_size": 11.0, "ask": 98.1, "ask_size": 9.0, "iv": 0.3615, "open_interest": 1.0, "volume": 0.0, "delta": -0.6127, "gamma": 0.0033, "vega": 1.4637, "theta": -0.0716, "rho": -2.0008, "theo": 96.9337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.5, "last_trade_time": "2026-06-25T09:34:49", "percent_change": 0.0, "prev_day_close": 106.75}, {"option": "GOOGL270917C00455000", "bid": 35.55, "bid_size": 42.0, "ask": 38.85, "ask_size": 56.0, "iv": 0.367, "open_interest": 117.0, "volume": 47.0, "delta": 0.4317, "gamma": 0.0027, "vega": 1.5567, "theta": -0.0647, "rho": 1.3938, "theo": 36.8843, "change": 7.9, "open": 35.1, "high": 37.1, "low": 33.5, "tick": "up", "last_trade_price": 37.1, "last_trade_time": "2026-08-03T14:37:41", "percent_change": 27.0548, "prev_day_close": 29.2000007629394}, {"option": "GOOGL270917P00455000", "bid": 98.35, "bid_size": 6.0, "ask": 102.2, "ask_size": 8.0, "iv": 0.3628, "open_interest": 20.0, "volume": 0.0, "delta": -0.6263, "gamma": 0.0033, "vega": 1.4376, "theta": -0.0712, "rho": -1.9759, "theo": 100.5862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.36, "last_trade_time": "2026-07-16T11:09:02", "percent_change": 0.0, "prev_day_close": 110.799999237061}, {"option": "GOOGL270917C00460000", "bid": 33.9, "bid_size": 41.0, "ask": 37.15, "ask_size": 22.0, "iv": 0.3648, "open_interest": 151.0, "volume": 0.0, "delta": 0.4207, "gamma": 0.0027, "vega": 1.5484, "theta": -0.0645, "rho": 1.3618, "theo": 35.5551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.41, "last_trade_time": "2026-07-31T12:05:27", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "GOOGL270917P00460000", "bid": 102.5, "bid_size": 10.0, "ask": 105.9, "ask_size": 11.0, "iv": 0.3643, "open_interest": 5.0, "volume": 0.0, "delta": -0.6397, "gamma": 0.0033, "vega": 1.4167, "theta": -0.0708, "rho": -1.9923, "theo": 104.3014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.07, "last_trade_time": "2026-06-02T10:55:45", "percent_change": 0.0, "prev_day_close": 115.075000762939}, {"option": "GOOGL270917C00465000", "bid": 33.25, "bid_size": 6.0, "ask": 36.2, "ask_size": 6.0, "iv": 0.368, "open_interest": 85.0, "volume": 0.0, "delta": 0.4099, "gamma": 0.0027, "vega": 1.5394, "theta": -0.0642, "rho": 1.3306, "theo": 34.2723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.57, "last_trade_time": "2026-07-21T10:27:54", "percent_change": 0.0, "prev_day_close": 27.0499992370605}, {"option": "GOOGL270917P00465000", "bid": 105.5, "bid_size": 8.0, "ask": 109.9, "ask_size": 5.0, "iv": 0.3624, "open_interest": 4.0, "volume": 0.0, "delta": -0.6529, "gamma": 0.0033, "vega": 1.4001, "theta": -0.0703, "rho": -2.0089, "theo": 108.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.01, "last_trade_time": "2026-07-16T11:09:01", "percent_change": 0.0, "prev_day_close": 118.775001525879}, {"option": "GOOGL270917C00470000", "bid": 31.7, "bid_size": 15.0, "ask": 34.6, "ask_size": 12.0, "iv": 0.3658, "open_interest": 134.0, "volume": 0.0, "delta": 0.3992, "gamma": 0.0027, "vega": 1.5295, "theta": -0.0639, "rho": 1.3003, "theo": 33.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.1, "last_trade_time": "2026-07-31T12:19:43", "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "GOOGL270917P00470000", "bid": 109.5, "bid_size": 11.0, "ask": 114.5, "ask_size": 7.0, "iv": 0.3658, "open_interest": 4.0, "volume": 0.0, "delta": -0.666, "gamma": 0.0033, "vega": 1.3719, "theta": -0.0699, "rho": -1.9662, "theo": 111.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.55, "last_trade_time": "2026-07-16T11:09:02", "percent_change": 0.0, "prev_day_close": 122.75}, {"option": "GOOGL270917C00475000", "bid": 30.85, "bid_size": 49.0, "ask": 33.75, "ask_size": 55.0, "iv": 0.3681, "open_interest": 69.0, "volume": 0.0, "delta": 0.3888, "gamma": 0.0026, "vega": 1.5187, "theta": -0.0636, "rho": 1.2701, "theo": 31.8393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-07-31T09:40:10", "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "GOOGL270917P00475000", "bid": 113.0, "bid_size": 8.0, "ask": 118.0, "ask_size": 13.0, "iv": 0.3668, "open_interest": 1.0, "volume": 0.0, "delta": -0.6792, "gamma": 0.0033, "vega": 1.3478, "theta": -0.0695, "rho": -1.9958, "theo": 115.7666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.21, "last_trade_time": "2026-05-13T15:13:36", "percent_change": 0.0, "prev_day_close": 127.025001525879}, {"option": "GOOGL270917C00480000", "bid": 29.7, "bid_size": 20.0, "ask": 32.2, "ask_size": 23.0, "iv": 0.3669, "open_interest": 47.0, "volume": 1.0, "delta": 0.3785, "gamma": 0.0026, "vega": 1.5069, "theta": -0.0632, "rho": 1.2398, "theo": 30.6865, "change": 7.235, "open": 31.06, "high": 31.06, "low": 31.06, "tick": "up", "last_trade_price": 31.06, "last_trade_time": "2026-08-03T12:18:40", "percent_change": 30.3673, "prev_day_close": 23.8249998092651}, {"option": "GOOGL270917P00480000", "bid": 117.0, "bid_size": 6.0, "ask": 122.0, "ask_size": 9.0, "iv": 0.3637, "open_interest": 0.0, "volume": 0.0, "delta": -0.6921, "gamma": 0.0033, "vega": 1.3276, "theta": -0.069, "rho": -1.9869, "theo": 119.6874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.75}, {"option": "GOOGL270917C00485000", "bid": 28.5, "bid_size": 13.0, "ask": 31.05, "ask_size": 15.0, "iv": 0.3666, "open_interest": 39.0, "volume": 0.0, "delta": 0.3685, "gamma": 0.0026, "vega": 1.494, "theta": -0.0627, "rho": 1.2094, "theo": 29.5752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-07-31T11:01:05", "percent_change": 0.0, "prev_day_close": 23.0749998092651}, {"option": "GOOGL270917P00485000", "bid": 121.35, "bid_size": 18.0, "ask": 126.0, "ask_size": 9.0, "iv": 0.3655, "open_interest": 1.0, "volume": 0.0, "delta": -0.7048, "gamma": 0.0033, "vega": 1.2983, "theta": -0.0684, "rho": -1.9604, "theo": 123.6614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.55, "last_trade_time": "2026-07-23T11:15:07", "percent_change": 0.0, "prev_day_close": 135.175003051758}, {"option": "GOOGL270917C00490000", "bid": 27.8, "bid_size": 29.0, "ask": 30.4, "ask_size": 20.0, "iv": 0.3693, "open_interest": 30.0, "volume": 55.0, "delta": 0.3586, "gamma": 0.0026, "vega": 1.4802, "theta": -0.0623, "rho": 1.1793, "theo": 28.5042, "change": 6.89, "open": 26.55, "high": 28.84, "low": 26.55, "tick": "up", "last_trade_price": 28.84, "last_trade_time": "2026-08-03T14:40:52", "percent_change": 31.3895, "prev_day_close": 21.9499998092651}, {"option": "GOOGL270917P00490000", "bid": 125.0, "bid_size": 2.0, "ask": 130.0, "ask_size": 11.0, "iv": 0.3637, "open_interest": 0.0, "volume": 0.0, "delta": -0.7173, "gamma": 0.0033, "vega": 1.2596, "theta": -0.0677, "rho": -1.9381, "theo": 127.6942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.375}, {"option": "GOOGL270917C00495000", "bid": 26.3, "bid_size": 39.0, "ask": 29.4, "ask_size": 44.0, "iv": 0.368, "open_interest": 68.0, "volume": 0.0, "delta": 0.349, "gamma": 0.0026, "vega": 1.466, "theta": -0.0617, "rho": 1.1501, "theo": 27.4722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.25, "last_trade_time": "2026-07-08T10:55:42", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "GOOGL270917P00495000", "bid": 129.0, "bid_size": 2.0, "ask": 134.0, "ask_size": 2.0, "iv": 0.3672, "open_interest": 0.0, "volume": 0.0, "delta": -0.7294, "gamma": 0.0033, "vega": 1.2345, "theta": -0.0668, "rho": -1.931, "theo": 131.7701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.75}, {"option": "GOOGL270917C00500000", "bid": 24.75, "bid_size": 105.0, "ask": 28.4, "ask_size": 83.0, "iv": 0.3661, "open_interest": 171.0, "volume": 30.0, "delta": 0.3396, "gamma": 0.0025, "vega": 1.4513, "theta": -0.0612, "rho": 1.1218, "theo": 26.4773, "change": 6.575, "open": 22.15, "high": 26.7, "low": 22.15, "tick": "up", "last_trade_price": 26.7, "last_trade_time": "2026-08-03T13:49:26", "percent_change": 32.6708, "prev_day_close": 20.125}, {"option": "GOOGL270917P00500000", "bid": 133.5, "bid_size": 3.0, "ask": 138.5, "ask_size": 2.0, "iv": 0.3664, "open_interest": 4.0, "volume": 0.0, "delta": -0.7417, "gamma": 0.0033, "vega": 1.2062, "theta": -0.0662, "rho": -1.8892, "theo": 135.8897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 181.5, "last_trade_time": "2026-07-24T09:33:06", "percent_change": 0.0, "prev_day_close": 148.199996948242}, {"option": "GOOGL270917C00505000", "bid": 24.6, "bid_size": 11.0, "ask": 26.85, "ask_size": 17.0, "iv": 0.367, "open_interest": 15.0, "volume": 0.0, "delta": 0.3303, "gamma": 0.0025, "vega": 1.4362, "theta": -0.0606, "rho": 1.0942, "theo": 25.5182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.35, "last_trade_time": "2026-07-06T11:37:06", "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "GOOGL270917P00505000", "bid": 137.5, "bid_size": 2.0, "ask": 142.5, "ask_size": 2.0, "iv": 0.365, "open_interest": 3.0, "volume": 0.0, "delta": -0.7538, "gamma": 0.0033, "vega": 1.1597, "theta": -0.0655, "rho": -1.8201, "theo": 140.0686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.0, "last_trade_time": "2026-04-17T13:39:01", "percent_change": 0.0, "prev_day_close": 152.699996948242}, {"option": "GOOGL270917C00510000", "bid": 23.8, "bid_size": 6.0, "ask": 26.15, "ask_size": 5.0, "iv": 0.3684, "open_interest": 72.0, "volume": 0.0, "delta": 0.3213, "gamma": 0.0025, "vega": 1.4205, "theta": -0.06, "rho": 1.067, "theo": 24.5936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.78, "last_trade_time": "2026-07-23T12:03:19", "percent_change": 0.0, "prev_day_close": 19.125}, {"option": "GOOGL270917P00510000", "bid": 141.5, "bid_size": 2.0, "ask": 146.5, "ask_size": 2.0, "iv": 0.3631, "open_interest": 6.0, "volume": 0.0, "delta": -0.7657, "gamma": 0.0033, "vega": 1.1267, "theta": -0.0646, "rho": -1.843, "theo": 144.2871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 165.35, "last_trade_time": "2026-04-27T10:51:42", "percent_change": 0.0, "prev_day_close": 156.5}, {"option": "GOOGL270917C00515000", "bid": 22.85, "bid_size": 33.0, "ask": 25.25, "ask_size": 33.0, "iv": 0.3683, "open_interest": 66.0, "volume": 0.0, "delta": 0.3125, "gamma": 0.0024, "vega": 1.4041, "theta": -0.0594, "rho": 1.0397, "theo": 23.7026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.35, "last_trade_time": "2026-07-31T10:23:05", "percent_change": 0.0, "prev_day_close": 18.2000007629395}, {"option": "GOOGL270917P00515000", "bid": 146.0, "bid_size": 2.0, "ask": 151.0, "ask_size": 2.0, "iv": 0.3654, "open_interest": 3.0, "volume": 0.0, "delta": -0.7775, "gamma": 0.0032, "vega": 1.1005, "theta": -0.0637, "rho": -1.7996, "theo": 148.5423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 175.1, "last_trade_time": "2026-04-24T11:55:09", "percent_change": 0.0, "prev_day_close": 161.5}, {"option": "GOOGL270917C00520000", "bid": 22.0, "bid_size": 33.0, "ask": 24.3, "ask_size": 22.0, "iv": 0.3682, "open_interest": 39.0, "volume": 0.0, "delta": 0.3039, "gamma": 0.0024, "vega": 1.387, "theta": -0.0587, "rho": 1.0126, "theo": 22.8444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-07-31T10:01:38", "percent_change": 0.0, "prev_day_close": 17.9000005722046}, {"option": "GOOGL270917P00520000", "bid": 150.0, "bid_size": 1.0, "ask": 155.0, "ask_size": 1.0, "iv": 0.3626, "open_interest": 2.0, "volume": 0.0, "delta": -0.7892, "gamma": 0.0032, "vega": 1.0623, "theta": -0.0631, "rho": -1.7598, "theo": 152.8416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 173.75, "last_trade_time": "2026-04-27T10:55:15", "percent_change": 0.0, "prev_day_close": 166.0}, {"option": "GOOGL270917C00525000", "bid": 20.3, "bid_size": 182.0, "ask": 23.0, "ask_size": 73.0, "iv": 0.3634, "open_interest": 85.0, "volume": 1.0, "delta": 0.2954, "gamma": 0.0024, "vega": 1.3694, "theta": -0.058, "rho": 0.9859, "theo": 22.0183, "change": 5.525, "open": 22.0, "high": 22.0, "low": 22.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-08-03T14:04:45", "percent_change": 33.5357, "prev_day_close": 16.4749994277954}, {"option": "GOOGL270917P00525000", "bid": 154.5, "bid_size": 2.0, "ask": 159.5, "ask_size": 2.0, "iv": 0.3642, "open_interest": 0.0, "volume": 0.0, "delta": -0.8004, "gamma": 0.0032, "vega": 1.0184, "theta": -0.0622, "rho": -1.7289, "theo": 157.1872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.550003051758}, {"option": "GOOGL270917C00530000", "bid": 20.15, "bid_size": 55.0, "ask": 22.8, "ask_size": 65.0, "iv": 0.3681, "open_interest": 31.0, "volume": 0.0, "delta": 0.2872, "gamma": 0.0024, "vega": 1.3515, "theta": -0.0574, "rho": 0.96, "theo": 21.2229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.1, "last_trade_time": "2026-06-30T15:32:43", "percent_change": 0.0, "prev_day_close": 16.5749998092651}, {"option": "GOOGL270917P00530000", "bid": 159.0, "bid_size": 1.0, "ask": 164.0, "ask_size": 2.0, "iv": 0.3655, "open_interest": 0.0, "volume": 0.0, "delta": -0.8114, "gamma": 0.0032, "vega": 0.9878, "theta": -0.0614, "rho": -1.6692, "theo": 161.5653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.75}, {"option": "GOOGL270917C00535000", "bid": 19.9, "bid_size": 13.0, "ask": 21.9, "ask_size": 34.0, "iv": 0.3697, "open_interest": 49.0, "volume": 56.0, "delta": 0.2792, "gamma": 0.0023, "vega": 1.3335, "theta": -0.0566, "rho": 0.935, "theo": 20.4569, "change": 4.765, "open": 18.8, "high": 20.64, "low": 18.8, "tick": "up", "last_trade_price": 20.64, "last_trade_time": "2026-08-03T15:44:22", "percent_change": 30.0157, "prev_day_close": 15.875}, {"option": "GOOGL270917P00535000", "bid": 163.5, "bid_size": 2.0, "ask": 168.5, "ask_size": 2.0, "iv": 0.3665, "open_interest": 0.0, "volume": 0.0, "delta": -0.8227, "gamma": 0.0032, "vega": 0.9456, "theta": -0.0612, "rho": -1.6044, "theo": 165.9876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.599998474121}, {"option": "GOOGL270917C00540000", "bid": 18.2, "bid_size": 53.0, "ask": 21.05, "ask_size": 39.0, "iv": 0.3658, "open_interest": 58.0, "volume": 0.0, "delta": 0.2714, "gamma": 0.0023, "vega": 1.3155, "theta": -0.0559, "rho": 0.9108, "theo": 19.719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.57, "last_trade_time": "2026-07-23T12:20:33", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "GOOGL270917P00540000", "bid": 168.0, "bid_size": 2.0, "ask": 172.5, "ask_size": 6.0, "iv": 0.367, "open_interest": 0.0, "volume": 0.0, "delta": -0.8337, "gamma": 0.0032, "vega": 0.8933, "theta": -0.0604, "rho": -1.4937, "theo": 170.4557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.25}, {"option": "GOOGL270917C00545000", "bid": 17.85, "bid_size": 44.0, "ask": 20.85, "ask_size": 12.0, "iv": 0.3693, "open_interest": 95.0, "volume": 25.0, "delta": 0.2638, "gamma": 0.0022, "vega": 1.2973, "theta": -0.0552, "rho": 0.8871, "theo": 19.0081, "change": 4.445, "open": 18.9, "high": 18.97, "low": 18.9, "tick": "up", "last_trade_price": 18.97, "last_trade_time": "2026-08-03T14:04:46", "percent_change": 30.6024, "prev_day_close": 14.5250000953674}, {"option": "GOOGL270917P00545000", "bid": 172.0, "bid_size": 3.0, "ask": 177.0, "ask_size": 3.0, "iv": 0.3613, "open_interest": 0.0, "volume": 3.0, "delta": -0.8444, "gamma": 0.0032, "vega": 0.8431, "theta": -0.0592, "rho": -1.4986, "theo": 174.9651, "change": -15.05, "open": 173.95, "high": 173.95, "low": 173.95, "tick": "no_change", "last_trade_price": 173.95, "last_trade_time": "2026-08-03T14:13:14", "percent_change": -7.96296, "prev_day_close": 189.0}, {"option": "GOOGL270917C00550000", "bid": 17.25, "bid_size": 15.0, "ask": 19.9, "ask_size": 16.0, "iv": 0.3688, "open_interest": 251.0, "volume": 0.0, "delta": 0.2563, "gamma": 0.0022, "vega": 1.2788, "theta": -0.0544, "rho": 0.8637, "theo": 18.3234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.0, "last_trade_time": "2026-07-31T15:39:43", "percent_change": 0.0, "prev_day_close": 14.375}, {"option": "GOOGL270917P00550000", "bid": 177.0, "bid_size": 2.0, "ask": 182.0, "ask_size": 2.0, "iv": 0.3669, "open_interest": 0.0, "volume": 0.0, "delta": -0.8549, "gamma": 0.0032, "vega": 0.8167, "theta": -0.0578, "rho": -1.4087, "theo": 179.4949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 196.32, "last_trade_time": "2026-06-10T14:53:48", "percent_change": 0.0, "prev_day_close": 193.75}, {"option": "GOOGL270917C00555000", "bid": 17.05, "bid_size": 7.0, "ask": 19.5, "ask_size": 33.0, "iv": 0.3719, "open_interest": 16.0, "volume": 0.0, "delta": 0.2491, "gamma": 0.0022, "vega": 1.2599, "theta": -0.0537, "rho": 0.8404, "theo": 17.6642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.08, "last_trade_time": "2026-07-31T09:41:21", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "GOOGL270917P00555000", "bid": 181.5, "bid_size": 2.0, "ask": 186.5, "ask_size": 2.0, "iv": 0.366, "open_interest": 0.0, "volume": 0.0, "delta": -0.866, "gamma": 0.0032, "vega": 0.7693, "theta": -0.0574, "rho": -1.3404, "theo": 184.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.5}, {"option": "GOOGL270917C00560000", "bid": 16.45, "bid_size": 5.0, "ask": 18.85, "ask_size": 15.0, "iv": 0.3722, "open_interest": 5.0, "volume": 2.0, "delta": 0.242, "gamma": 0.0021, "vega": 1.2406, "theta": -0.0529, "rho": 0.8174, "theo": 17.0299, "change": 4.45, "open": 17.45, "high": 17.45, "low": 17.45, "tick": "up", "last_trade_price": 17.45, "last_trade_time": "2026-08-03T14:42:41", "percent_change": 34.2308, "prev_day_close": 13.0}, {"option": "GOOGL270917P00560000", "bid": 186.0, "bid_size": 2.0, "ask": 191.0, "ask_size": 2.0, "iv": 0.3646, "open_interest": 0.0, "volume": 0.0, "delta": -0.8766, "gamma": 0.0032, "vega": 0.7189, "theta": -0.0569, "rho": -1.2897, "theo": 188.6791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.5}, {"option": "GOOGL270917C00565000", "bid": 15.45, "bid_size": 35.0, "ask": 17.3, "ask_size": 38.0, "iv": 0.367, "open_interest": 11.0, "volume": 58.0, "delta": 0.2351, "gamma": 0.0021, "vega": 1.2211, "theta": -0.0521, "rho": 0.795, "theo": 16.4197, "change": 3.7, "open": 16.4, "high": 16.4, "low": 16.25, "tick": "down", "last_trade_price": 16.25, "last_trade_time": "2026-08-03T14:15:32", "percent_change": 29.4821, "prev_day_close": 12.5499997138977}, {"option": "GOOGL270917P00565000", "bid": 190.5, "bid_size": 2.0, "ask": 195.5, "ask_size": 2.0, "iv": 0.3625, "open_interest": 0.0, "volume": 0.0, "delta": -0.8865, "gamma": 0.0032, "vega": 0.6835, "theta": -0.0561, "rho": -1.2911, "theo": 193.314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 177.8, "last_trade_time": "2026-05-06T09:31:57", "percent_change": 0.0, "prev_day_close": 208.25}, {"option": "GOOGL270917C00570000", "bid": 15.25, "bid_size": 14.0, "ask": 17.25, "ask_size": 40.0, "iv": 0.3711, "open_interest": 122.0, "volume": 12.0, "delta": 0.2284, "gamma": 0.0021, "vega": 1.2017, "theta": -0.0513, "rho": 0.7733, "theo": 15.8324, "change": 3.525, "open": 15.94, "high": 15.94, "low": 15.7, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-08-03T14:26:37", "percent_change": 28.9528, "prev_day_close": 12.1749997138977}, {"option": "GOOGL270917P00570000", "bid": 195.0, "bid_size": 2.0, "ask": 200.0, "ask_size": 2.0, "iv": 0.368, "open_interest": 0.0, "volume": 0.0, "delta": -0.8961, "gamma": 0.0032, "vega": 0.651, "theta": -0.0547, "rho": -1.1142, "theo": 197.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.0}, {"option": "GOOGL270917C00575000", "bid": 14.55, "bid_size": 34.0, "ask": 16.75, "ask_size": 52.0, "iv": 0.371, "open_interest": 66.0, "volume": 0.0, "delta": 0.2219, "gamma": 0.002, "vega": 1.1824, "theta": -0.0505, "rho": 0.7524, "theo": 15.2671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.12, "last_trade_time": "2026-07-02T15:48:26", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "GOOGL270917P00575000", "bid": 200.0, "bid_size": 2.0, "ask": 205.0, "ask_size": 2.0, "iv": 0.364, "open_interest": 0.0, "volume": 0.0, "delta": -0.9066, "gamma": 0.0032, "vega": 0.5826, "theta": -0.0537, "rho": -1.0026, "theo": 202.691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.75}, {"option": "GOOGL270917C00580000", "bid": 13.45, "bid_size": 15.0, "ask": 16.35, "ask_size": 83.0, "iv": 0.3695, "open_interest": 34.0, "volume": 5.0, "delta": 0.2156, "gamma": 0.002, "vega": 1.1634, "theta": -0.0497, "rho": 0.7323, "theo": 14.7228, "change": 3.55, "open": 13.0, "high": 14.7, "low": 13.0, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-08-03T14:24:22", "percent_change": 31.8386, "prev_day_close": 11.1500000953674}, {"option": "GOOGL270917P00580000", "bid": 204.5, "bid_size": 2.0, "ask": 209.5, "ask_size": 2.0, "iv": 0.3583, "open_interest": 0.0, "volume": 0.0, "delta": -0.9167, "gamma": 0.0032, "vega": 0.5151, "theta": -0.0532, "rho": -0.9245, "theo": 207.4377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 234.25, "last_trade_time": "2026-06-23T15:25:35", "percent_change": 0.0, "prev_day_close": 222.75}, {"option": "GOOGL270917C00585000", "bid": 13.5, "bid_size": 34.0, "ask": 15.75, "ask_size": 52.0, "iv": 0.3719, "open_interest": 16.0, "volume": 0.0, "delta": 0.2094, "gamma": 0.002, "vega": 1.1445, "theta": -0.0489, "rho": 0.7126, "theo": 14.1987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.41, "last_trade_time": "2026-06-04T13:56:09", "percent_change": 0.0, "prev_day_close": 10.8249998092651}, {"option": "GOOGL270917P00585000", "bid": 209.5, "bid_size": 2.0, "ask": 214.5, "ask_size": 2.0, "iv": 0.3635, "open_interest": 0.0, "volume": 0.0, "delta": -0.926, "gamma": 0.0032, "vega": 0.4758, "theta": -0.0521, "rho": -0.9253, "theo": 212.2075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 189.15, "last_trade_time": "2026-05-13T13:50:22", "percent_change": 0.0, "prev_day_close": 227.5}, {"option": "GOOGL270917C00590000", "bid": 12.45, "bid_size": 45.0, "ask": 15.1, "ask_size": 33.0, "iv": 0.3691, "open_interest": 18.0, "volume": 0.0, "delta": 0.2034, "gamma": 0.0019, "vega": 1.1255, "theta": -0.0482, "rho": 0.6932, "theo": 13.694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-07-16T11:06:38", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "GOOGL270917P00590000", "bid": 214.5, "bid_size": 4.0, "ask": 219.5, "ask_size": 4.0, "iv": 0.3686, "open_interest": 0.0, "volume": 0.0, "delta": -0.935, "gamma": 0.0031, "vega": 0.4457, "theta": -0.0523, "rho": -0.6207, "theo": 216.9945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.87, "last_trade_time": "2026-05-18T09:56:40", "percent_change": 0.0, "prev_day_close": 232.75}, {"option": "GOOGL270917C00595000", "bid": 11.8, "bid_size": 27.0, "ask": 13.65, "ask_size": 12.0, "iv": 0.3641, "open_interest": 158.0, "volume": 7.0, "delta": 0.1976, "gamma": 0.0019, "vega": 1.1063, "theta": -0.0474, "rho": 0.6741, "theo": 13.2083, "change": 3.475, "open": 13.35, "high": 13.35, "low": 13.3, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-08-03T12:11:35", "percent_change": 35.369, "prev_day_close": 9.8250002861023}, {"option": "GOOGL270917P00595000", "bid": 219.0, "bid_size": 2.0, "ask": 224.0, "ask_size": 2.0, "iv": 0.3552, "open_interest": 0.0, "volume": 0.0, "delta": -0.9432, "gamma": 0.0029, "vega": 0.3647, "theta": -0.0541, "rho": -0.5629, "theo": 221.8517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.5}, {"option": "GOOGL270917C00600000", "bid": 11.0, "bid_size": 53.0, "ask": 14.0, "ask_size": 52.0, "iv": 0.3666, "open_interest": 45.0, "volume": 8.0, "delta": 0.1919, "gamma": 0.0019, "vega": 1.087, "theta": -0.0466, "rho": 0.6552, "theo": 12.7411, "change": 3.615, "open": 11.5, "high": 13.09, "low": 11.5, "tick": "up", "last_trade_price": 13.09, "last_trade_time": "2026-08-03T11:55:11", "percent_change": 38.153, "prev_day_close": 9.47499990463257}, {"option": "GOOGL270917P00600000", "bid": 224.0, "bid_size": 2.0, "ask": 229.0, "ask_size": 2.0, "iv": 0.3601, "open_interest": 0.0, "volume": 0.0, "delta": -0.9507, "gamma": 0.0028, "vega": 0.2859, "theta": -0.054, "rho": -0.5465, "theo": 226.723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 243.82, "last_trade_time": "2026-06-10T14:53:48", "percent_change": 0.0, "prev_day_close": 242.5}, {"option": "GOOGL270917C00610000", "bid": 11.4, "bid_size": 6.0, "ask": 12.35, "ask_size": 8.0, "iv": 0.3694, "open_interest": 4.0, "volume": 0.0, "delta": 0.181, "gamma": 0.0018, "vega": 1.0484, "theta": -0.045, "rho": 0.619, "theo": 11.8592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.15, "last_trade_time": "2026-07-21T13:18:02", "percent_change": 0.0, "prev_day_close": 9.02500009536743}, {"option": "GOOGL270917P00610000", "bid": 234.0, "bid_size": 2.0, "ask": 239.0, "ask_size": 2.0, "iv": 0.3697, "open_interest": 0.0, "volume": 0.0, "delta": -0.9645, "gamma": 0.0024, "vega": 0.2544, "theta": -0.0534, "rho": -0.473, "theo": 236.4894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.5}, {"option": "GOOGL270917C00620000", "bid": 10.65, "bid_size": 11.0, "ask": 11.7, "ask_size": 44.0, "iv": 0.3711, "open_interest": 16.0, "volume": 0.0, "delta": 0.1708, "gamma": 0.0017, "vega": 1.0108, "theta": -0.0434, "rho": 0.5853, "theo": 11.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-07-31T14:57:56", "percent_change": 0.0, "prev_day_close": 8.4249997138977}, {"option": "GOOGL270917P00620000", "bid": 244.0, "bid_size": 1.0, "ask": 249.0, "ask_size": 1.0, "iv": 0.3792, "open_interest": 0.0, "volume": 0.0, "delta": -0.9755, "gamma": 0.0018, "vega": 0.0966, "theta": -0.0535, "rho": 0.0, "theo": 246.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 262.5}, {"option": "GOOGL270917C00630000", "bid": 8.5, "bid_size": 12.0, "ask": 11.65, "ask_size": 26.0, "iv": 0.368, "open_interest": 1.0, "volume": 0.0, "delta": 0.1611, "gamma": 0.0017, "vega": 0.9745, "theta": -0.0419, "rho": 0.5538, "theo": 10.2861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.77, "last_trade_time": "2026-06-22T13:01:27", "percent_change": 0.0, "prev_day_close": 7.72500014305115}, {"option": "GOOGL270917P00630000", "bid": 254.0, "bid_size": 1.0, "ask": 259.0, "ask_size": 1.0, "iv": 0.3884, "open_interest": 0.0, "volume": 0.0, "delta": -0.9844, "gamma": 0.0012, "vega": 0.0, "theta": -0.0535, "rho": 0.0, "theo": 256.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 272.5}, {"option": "GOOGL270917C00640000", "bid": 8.0, "bid_size": 41.0, "ask": 10.3, "ask_size": 46.0, "iv": 0.366, "open_interest": 10.0, "volume": 0.0, "delta": 0.152, "gamma": 0.0016, "vega": 0.9386, "theta": -0.0403, "rho": 0.5234, "theo": 9.5848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-07-30T14:43:46", "percent_change": 0.0, "prev_day_close": 7.27500009536743}, {"option": "GOOGL270917P00640000", "bid": 264.0, "bid_size": 1.0, "ask": 269.0, "ask_size": 1.0, "iv": 0.3975, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0007, "vega": 0.0, "theta": -0.0535, "rho": 0.0, "theo": 266.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 282.5}, {"option": "GOOGL270917C00650000", "bid": 7.25, "bid_size": 46.0, "ask": 10.4, "ask_size": 40.0, "iv": 0.37, "open_interest": 0.0, "volume": 3.0, "delta": 0.1434, "gamma": 0.0015, "vega": 0.9028, "theta": -0.0389, "rho": 0.4942, "theo": 8.9356, "change": 2.105, "open": 8.98, "high": 8.98, "low": 8.98, "tick": "down", "last_trade_price": 8.98, "last_trade_time": "2026-08-03T14:07:52", "percent_change": 30.6182, "prev_day_close": 6.875}, {"option": "GOOGL270917P00650000", "bid": 274.0, "bid_size": 1.0, "ask": 279.0, "ask_size": 1.0, "iv": 0.4064, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0003, "vega": 0.0, "theta": -0.0535, "rho": 0.0, "theo": 276.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 292.5}, {"option": "GOOGL270917C00660000", "bid": 7.95, "bid_size": 24.0, "ask": 9.65, "ask_size": 39.0, "iv": 0.3772, "open_interest": 31.0, "volume": 0.0, "delta": 0.1353, "gamma": 0.0015, "vega": 0.8678, "theta": -0.0374, "rho": 0.4668, "theo": 8.3349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.36, "last_trade_time": "2026-06-24T14:47:22", "percent_change": 0.0, "prev_day_close": 6.375}, {"option": "GOOGL270917P00660000", "bid": 284.0, "bid_size": 1.0, "ask": 289.0, "ask_size": 1.0, "iv": 0.4151, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0, "theta": -0.0535, "rho": 0.0, "theo": 286.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 302.5}, {"option": "GOOGL270917C00670000", "bid": 6.1, "bid_size": 41.0, "ask": 9.2, "ask_size": 12.0, "iv": 0.3708, "open_interest": 19.0, "volume": 0.0, "delta": 0.1277, "gamma": 0.0014, "vega": 0.8343, "theta": -0.036, "rho": 0.4414, "theo": 7.7783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.49, "last_trade_time": "2026-07-23T10:35:52", "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "GOOGL270917P00670000", "bid": 294.0, "bid_size": 1.0, "ask": 299.0, "ask_size": 1.0, "iv": 0.4237, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0535, "rho": 0.0, "theo": 296.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 312.5}, {"option": "GOOGL270917C00680000", "bid": 6.8, "bid_size": 4.0, "ask": 8.65, "ask_size": 6.0, "iv": 0.3788, "open_interest": 0.0, "volume": 0.0, "delta": 0.1205, "gamma": 0.0014, "vega": 0.8021, "theta": -0.0346, "rho": 0.4176, "theo": 7.2621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.67499995231628}, {"option": "GOOGL270917P00680000", "bid": 304.0, "bid_size": 1.0, "ask": 309.0, "ask_size": 1.0, "iv": 0.4322, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0535, "rho": 0.0, "theo": 306.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 322.5}, {"option": "GOOGL270917C00690000", "bid": 5.45, "bid_size": 45.0, "ask": 8.15, "ask_size": 111.0, "iv": 0.3738, "open_interest": 1.0, "volume": 0.0, "delta": 0.1137, "gamma": 0.0013, "vega": 0.7707, "theta": -0.0333, "rho": 0.3947, "theo": 6.7836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.56, "last_trade_time": "2026-06-22T11:04:18", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "GOOGL270917P00690000", "bid": 314.0, "bid_size": 1.0, "ask": 319.0, "ask_size": 1.0, "iv": 0.4405, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0535, "rho": 0.0, "theo": 316.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 332.5}, {"option": "GOOGL270917C00700000", "bid": 4.75, "bid_size": 53.0, "ask": 7.7, "ask_size": 36.0, "iv": 0.3725, "open_interest": 25.0, "volume": 2.0, "delta": 0.1074, "gamma": 0.0012, "vega": 0.7398, "theta": -0.032, "rho": 0.3728, "theo": 6.3404, "change": 1.25, "open": 6.2, "high": 6.2, "low": 6.2, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-08-03T14:15:40", "percent_change": 25.2525, "prev_day_close": 4.95000004768372}, {"option": "GOOGL270917P00700000", "bid": 324.0, "bid_size": 1.0, "ask": 329.0, "ask_size": 1.0, "iv": 0.4487, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0535, "rho": 0.0, "theo": 326.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 342.5}, {"option": "GOOGL270917C00710000", "bid": 5.55, "bid_size": 37.0, "ask": 6.2, "ask_size": 34.0, "iv": 0.374, "open_interest": 0.0, "volume": 0.0, "delta": 0.1014, "gamma": 0.0012, "vega": 0.7098, "theta": -0.0307, "rho": 0.3523, "theo": 5.9299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "GOOGL270917P00710000", "bid": 334.0, "bid_size": 1.0, "ask": 339.0, "ask_size": 1.0, "iv": 0.4567, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0535, "rho": 0.0, "theo": 336.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 352.5}, {"option": "GOOGL270917C00720000", "bid": 5.25, "bid_size": 6.0, "ask": 6.75, "ask_size": 10.0, "iv": 0.3821, "open_interest": 1.0, "volume": 0.0, "delta": 0.0958, "gamma": 0.0011, "vega": 0.6811, "theta": -0.0295, "rho": 0.3333, "theo": 5.5494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-06-05T13:40:00", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "GOOGL270917P00720000", "bid": 344.0, "bid_size": 1.0, "ask": 349.0, "ask_size": 1.0, "iv": 0.4646, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0535, "rho": 0.0, "theo": 346.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 362.5}, {"option": "GOOGL270917C00730000", "bid": 4.9, "bid_size": 7.0, "ask": 5.45, "ask_size": 12.0, "iv": 0.3757, "open_interest": 0.0, "volume": 0.0, "delta": 0.0906, "gamma": 0.0011, "vega": 0.6539, "theta": -0.0283, "rho": 0.3156, "theo": 5.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "GOOGL270917P00730000", "bid": 354.0, "bid_size": 1.0, "ask": 359.0, "ask_size": 1.0, "iv": 0.4724, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0535, "rho": 0.0, "theo": 356.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 372.5}, {"option": "GOOGL270917C00740000", "bid": 4.5, "bid_size": 7.0, "ask": 5.1, "ask_size": 3.0, "iv": 0.3756, "open_interest": 20.0, "volume": 0.0, "delta": 0.0856, "gamma": 0.001, "vega": 0.6278, "theta": -0.0272, "rho": 0.2988, "theo": 4.8682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.95, "last_trade_time": "2026-06-08T10:30:24", "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "GOOGL270917P00740000", "bid": 364.0, "bid_size": 1.0, "ask": 369.0, "ask_size": 1.0, "iv": 0.4801, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0535, "rho": 0.0, "theo": 366.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 382.5}, {"option": "GOOGL270917C00750000", "bid": 3.15, "bid_size": 29.0, "ask": 4.85, "ask_size": 12.0, "iv": 0.3673, "open_interest": 0.0, "volume": 0.0, "delta": 0.0809, "gamma": 0.001, "vega": 0.6024, "theta": -0.0261, "rho": 0.2827, "theo": 4.564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24000000953674}, {"option": "GOOGL270917P00750000", "bid": 374.0, "bid_size": 1.0, "ask": 379.0, "ask_size": 1.0, "iv": 0.4877, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0535, "rho": 0.0, "theo": 376.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 392.5}, {"option": "GOOGL270917C00760000", "bid": 3.95, "bid_size": 7.0, "ask": 4.7, "ask_size": 8.0, "iv": 0.3788, "open_interest": 7.0, "volume": 0.0, "delta": 0.0766, "gamma": 0.001, "vega": 0.5776, "theta": -0.0251, "rho": 0.2674, "theo": 4.2818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-06-18T10:46:03", "percent_change": 0.0, "prev_day_close": 3.58500003814697}, {"option": "GOOGL270917P00760000", "bid": 384.0, "bid_size": 1.0, "ask": 389.0, "ask_size": 1.0, "iv": 0.4952, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0535, "rho": 0.0, "theo": 386.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 402.5}, {"option": "GOOGL270917C00770000", "bid": 3.65, "bid_size": 7.0, "ask": 5.2, "ask_size": 15.0, "iv": 0.3861, "open_interest": 5.0, "volume": 0.0, "delta": 0.0725, "gamma": 0.0009, "vega": 0.5538, "theta": -0.0241, "rho": 0.2531, "theo": 4.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.36, "last_trade_time": "2026-07-20T13:25:21", "percent_change": 0.0, "prev_day_close": 3.34500014781952}, {"option": "GOOGL270917P00770000", "bid": 394.0, "bid_size": 1.0, "ask": 399.0, "ask_size": 1.0, "iv": 0.5025, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0535, "rho": 0.0, "theo": 396.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 412.5}, {"option": "GOOGL270917C00780000", "bid": 3.4, "bid_size": 39.0, "ask": 4.0, "ask_size": 11.0, "iv": 0.378, "open_interest": 12.0, "volume": 0.0, "delta": 0.0686, "gamma": 0.0009, "vega": 0.5313, "theta": -0.0231, "rho": 0.24, "theo": 3.7769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.13, "last_trade_time": "2026-07-17T09:57:42", "percent_change": 0.0, "prev_day_close": 2.70500004291534}, {"option": "GOOGL270917P00780000", "bid": 404.0, "bid_size": 1.0, "ask": 409.0, "ask_size": 1.0, "iv": 0.5098, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0535, "rho": 0.0, "theo": 406.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 422.5}, {"option": "GOOGL270917C00790000", "bid": 2.88, "bid_size": 80.0, "ask": 3.8, "ask_size": 35.0, "iv": 0.3758, "open_interest": 137.0, "volume": 10.0, "delta": 0.065, "gamma": 0.0008, "vega": 0.51, "theta": -0.0222, "rho": 0.2277, "theo": 3.5508, "change": 0.975, "open": 3.65, "high": 3.65, "low": 3.65, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-08-03T13:32:54", "percent_change": 36.4486, "prev_day_close": 2.67500007152557}, {"option": "GOOGL270917P00790000", "bid": 414.0, "bid_size": 1.0, "ask": 419.0, "ask_size": 1.0, "iv": 0.517, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0535, "rho": 0.0, "theo": 416.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 432.5}, {"option": "GOOGL270917C00800000", "bid": 1.97, "bid_size": 117.0, "ask": 3.55, "ask_size": 12.0, "iv": 0.3679, "open_interest": 2035.0, "volume": 5.0, "delta": 0.0616, "gamma": 0.0008, "vega": 0.4897, "theta": -0.0213, "rho": 0.216, "theo": 3.3404, "change": 0.79, "open": 3.45, "high": 3.45, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-08-03T14:11:19", "percent_change": 31.4741, "prev_day_close": 2.50999999046326}, {"option": "GOOGL270917P00800000", "bid": 424.0, "bid_size": 1.0, "ask": 429.0, "ask_size": 1.0, "iv": 0.524, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0535, "rho": 0.0, "theo": 426.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 443.46, "last_trade_time": "2026-06-10T14:53:48", "percent_change": 0.0, "prev_day_close": 442.5}, {"option": "GOOGL271217C00005000", "bid": 366.5, "bid_size": 1.0, "ask": 371.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 366.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0051, "theta": 0.0, "rho": 0.0393, "theo": 369.4212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 353.34, "last_trade_time": "2026-07-09T15:44:04", "percent_change": 0.0, "prev_day_close": 353.0}, {"option": "GOOGL271217P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 7.0, "iv": 1.4974, "open_interest": 181.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0092, "theta": -0.0014, "rho": -0.0058, "theo": 0.2084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-06-16T13:15:36", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "GOOGL271217C00010000", "bid": 361.5, "bid_size": 1.0, "ask": 366.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0135, "theta": 0.0, "rho": 0.1089, "theo": 364.6862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 292.49, "last_trade_time": "2026-03-23T13:53:23", "percent_change": 0.0, "prev_day_close": 348.0}, {"option": "GOOGL271217P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 18.0, "iv": 1.2466, "open_interest": 10.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0148, "theta": -0.0019, "rho": -0.0088, "theo": 0.2736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-06-02T10:45:09", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "GOOGL271217C00015000", "bid": 357.0, "bid_size": 1.0, "ask": 362.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0187, "theta": 0.0, "rho": 0.1855, "theo": 360.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 343.5}, {"option": "GOOGL271217P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.52, "ask_size": 40.0, "iv": 1.3978, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.019, "theta": -0.0022, "rho": -0.0108, "theo": 0.3056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.6700000166893}, {"option": "GOOGL271217C00020000", "bid": 352.5, "bid_size": 1.0, "ask": 357.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0222, "theta": 0.0, "rho": 0.2469, "theo": 355.3218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 338.5}, {"option": "GOOGL271217P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.53, "ask_size": 75.0, "iv": 1.2566, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0225, "theta": -0.0024, "rho": -0.0123, "theo": 0.3224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.6700000166893}, {"option": "GOOGL271217C00025000", "bid": 347.5, "bid_size": 1.0, "ask": 352.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0252, "theta": 0.0, "rho": 0.3087, "theo": 350.6344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 334.0}, {"option": "GOOGL271217P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.37, "ask_size": 61.0, "iv": 1.1312, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0255, "theta": -0.0025, "rho": -0.0135, "theo": 0.3314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "GOOGL271217C00030000", "bid": 343.0, "bid_size": 1.0, "ask": 348.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0278, "theta": 0.0, "rho": 0.3706, "theo": 345.9427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 255.5, "last_trade_time": "2026-03-26T13:38:48", "percent_change": 0.0, "prev_day_close": 329.5}, {"option": "GOOGL271217P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.54, "ask_size": 58.0, "iv": 1.0684, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0, "vega": 0.0282, "theta": -0.0025, "rho": -0.0145, "theo": 0.3365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.689999997615814}, {"option": "GOOGL271217C00035000", "bid": 338.5, "bid_size": 1.0, "ask": 343.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0302, "theta": 0.0, "rho": 0.4327, "theo": 341.2491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 251.0, "last_trade_time": "2026-03-26T13:38:48", "percent_change": 0.0, "prev_day_close": 324.5}, {"option": "GOOGL271217P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.38, "ask_size": 57.0, "iv": 0.983, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.0306, "theta": -0.0026, "rho": -0.0154, "theo": 0.3397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.689999997615814}, {"option": "GOOGL271217C00040000", "bid": 333.5, "bid_size": 1.0, "ask": 338.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0326, "theta": 0.0, "rho": 0.4948, "theo": 336.5548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 320.0}, {"option": "GOOGL271217P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.26, "ask_size": 61.0, "iv": 0.9133, "open_interest": 309.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0, "vega": 0.033, "theta": -0.0026, "rho": -0.0164, "theo": 0.3426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-03-17T15:05:07", "percent_change": 0.0, "prev_day_close": 0.629999995231628}, {"option": "GOOGL271217C00045000", "bid": 329.0, "bid_size": 1.0, "ask": 334.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0349, "theta": 0.0, "rho": 0.5569, "theo": 331.861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 260.5, "last_trade_time": "2026-03-20T10:46:17", "percent_change": 0.0, "prev_day_close": 315.25}, {"option": "GOOGL271217P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.27, "ask_size": 56.0, "iv": 0.8652, "open_interest": 244.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0, "vega": 0.0354, "theta": -0.0026, "rho": -0.0172, "theo": 0.3458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-04-27T11:24:25", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GOOGL271217C00050000", "bid": 324.0, "bid_size": 1.0, "ask": 329.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 3259.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0372, "theta": 0.0, "rho": 0.619, "theo": 327.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 299.85, "last_trade_time": "2026-06-23T14:59:26", "percent_change": 0.0, "prev_day_close": 310.5}, {"option": "GOOGL271217P00050000", "bid": 0.02, "bid_size": 10.0, "ask": 1.5, "ask_size": 63.0, "iv": 0.8437, "open_interest": 326.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0, "vega": 0.0378, "theta": -0.0027, "rho": -0.0182, "theo": 0.3502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-28T15:45:13", "percent_change": 0.0, "prev_day_close": 0.704999992623925}, {"option": "GOOGL271217C00055000", "bid": 319.5, "bid_size": 1.0, "ask": 324.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 149.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0397, "theta": 0.0, "rho": 0.681, "theo": 322.4768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 248.0, "last_trade_time": "2026-04-01T13:29:56", "percent_change": 0.0, "prev_day_close": 306.0}, {"option": "GOOGL271217P00055000", "bid": 0.01, "bid_size": 1.0, "ask": 1.6, "ask_size": 40.0, "iv": 0.8107, "open_interest": 56.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0, "vega": 0.0402, "theta": -0.0027, "rho": -0.0193, "theo": 0.3563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-04-30T14:20:01", "percent_change": 0.0, "prev_day_close": 0.704999987967312}, {"option": "GOOGL271217C00060000", "bid": 315.0, "bid_size": 1.0, "ask": 320.0, "ask_size": 1.0, "iv": 0.5805, "open_interest": 7.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0423, "theta": 0.0, "rho": 0.7429, "theo": 317.7874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 293.18, "last_trade_time": "2026-07-31T11:35:56", "percent_change": 0.0, "prev_day_close": 301.0}, {"option": "GOOGL271217P00060000", "bid": 0.01, "bid_size": 3.0, "ask": 1.61, "ask_size": 43.0, "iv": 0.775, "open_interest": 44.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0, "vega": 0.0429, "theta": -0.0028, "rho": -0.0204, "theo": 0.3643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-07-28T12:47:26", "percent_change": 0.0, "prev_day_close": 0.714999978430569}, {"option": "GOOGL271217C00065000", "bid": 310.0, "bid_size": 1.0, "ask": 315.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0451, "theta": 0.0, "rho": 0.8047, "theo": 313.1003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 257.37, "last_trade_time": "2026-07-24T10:50:08", "percent_change": 0.0, "prev_day_close": 296.5}, {"option": "GOOGL271217P00065000", "bid": 0.1, "bid_size": 2.0, "ask": 1.53, "ask_size": 56.0, "iv": 0.7425, "open_interest": 71.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0, "vega": 0.0458, "theta": -0.0028, "rho": -0.0216, "theo": 0.3747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-07-24T15:42:18", "percent_change": 0.0, "prev_day_close": 0.764999974519014}, {"option": "GOOGL271217C00070000", "bid": 305.5, "bid_size": 1.0, "ask": 310.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 112.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0481, "theta": 0.0, "rho": 0.8663, "theo": 308.4157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 321.65, "last_trade_time": "2026-05-01T13:28:46", "percent_change": 0.0, "prev_day_close": 292.0}, {"option": "GOOGL271217P00070000", "bid": 0.1, "bid_size": 5.0, "ask": 1.71, "ask_size": 96.0, "iv": 0.7233, "open_interest": 186.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0, "vega": 0.0489, "theta": -0.0029, "rho": -0.023, "theo": 0.3877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-07-07T10:42:24", "percent_change": 0.0, "prev_day_close": 0.775000024586916}, {"option": "GOOGL271217C00075000", "bid": 301.0, "bid_size": 1.0, "ask": 306.0, "ask_size": 1.0, "iv": 0.558, "open_interest": 17.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0514, "theta": 0.0, "rho": 0.9278, "theo": 303.7341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 312.92, "last_trade_time": "2026-05-04T10:47:46", "percent_change": 0.0, "prev_day_close": 287.0}, {"option": "GOOGL271217P00075000", "bid": 0.1, "bid_size": 6.0, "ask": 1.56, "ask_size": 68.0, "iv": 0.6856, "open_interest": 171.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0, "vega": 0.0524, "theta": -0.003, "rho": -0.0246, "theo": 0.4037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-07-28T10:59:50", "percent_change": 0.0, "prev_day_close": 0.785000015050173}, {"option": "GOOGL271217C00080000", "bid": 296.5, "bid_size": 1.0, "ask": 301.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0552, "theta": 0.0, "rho": 0.9894, "theo": 299.0557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 261.86, "last_trade_time": "2026-04-15T14:08:57", "percent_change": 0.0, "prev_day_close": 282.5}, {"option": "GOOGL271217P00080000", "bid": 0.03, "bid_size": 8.0, "ask": 1.16, "ask_size": 52.0, "iv": 0.6282, "open_interest": 324.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0, "vega": 0.0562, "theta": -0.0032, "rho": -0.0264, "theo": 0.4231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-07-07T12:02:28", "percent_change": 0.0, "prev_day_close": 0.500000009313226}, {"option": "GOOGL271217C00085000", "bid": 291.5, "bid_size": 1.0, "ask": 296.5, "ask_size": 1.0, "iv": 0.4658, "open_interest": 55.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.06, "theta": 0.0, "rho": 1.0509, "theo": 294.3808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 285.0, "last_trade_time": "2026-07-02T09:54:54", "percent_change": 0.0, "prev_day_close": 278.0}, {"option": "GOOGL271217P00085000", "bid": 0.1, "bid_size": 7.0, "ask": 1.59, "ask_size": 68.0, "iv": 0.6364, "open_interest": 54.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0, "vega": 0.0605, "theta": -0.0033, "rho": -0.0284, "theo": 0.4461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-07-07T12:10:14", "percent_change": 0.0, "prev_day_close": 0.79500000551343}, {"option": "GOOGL271217C00090000", "bid": 287.0, "bid_size": 1.0, "ask": 292.0, "ask_size": 1.0, "iv": 0.524, "open_interest": 137.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0649, "theta": 0.0, "rho": 1.1121, "theo": 289.7105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 266.5, "last_trade_time": "2026-04-28T15:05:50", "percent_change": 0.0, "prev_day_close": 273.5}, {"option": "GOOGL271217P00090000", "bid": 0.1, "bid_size": 10.0, "ask": 1.05, "ask_size": 37.0, "iv": 0.58, "open_interest": 773.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0001, "vega": 0.0654, "theta": -0.0035, "rho": -0.0307, "theo": 0.4733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-07-24T13:16:04", "percent_change": 0.0, "prev_day_close": 0.50500001385808}, {"option": "GOOGL271217C00095000", "bid": 282.5, "bid_size": 1.0, "ask": 287.0, "ask_size": 1.0, "iv": 0.4919, "open_interest": 239.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0702, "theta": 0.0, "rho": 1.1735, "theo": 285.0451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 272.0, "last_trade_time": "2026-07-08T10:46:06", "percent_change": 0.0, "prev_day_close": 268.5}, {"option": "GOOGL271217P00095000", "bid": 0.01, "bid_size": 26.0, "ask": 1.1, "ask_size": 52.0, "iv": 0.5567, "open_interest": 151.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0001, "vega": 0.0708, "theta": -0.0036, "rho": -0.0333, "theo": 0.5052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-07-07T12:23:34", "percent_change": 0.0, "prev_day_close": 0.764999990351498}, {"option": "GOOGL271217C00100000", "bid": 277.5, "bid_size": 1.0, "ask": 282.5, "ask_size": 1.0, "iv": 0.4591, "open_interest": 1012.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.0762, "theta": 0.0, "rho": 1.2352, "theo": 280.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 240.0, "last_trade_time": "2026-07-29T10:22:39", "percent_change": 0.0, "prev_day_close": 264.0}, {"option": "GOOGL271217P00100000", "bid": 0.09, "bid_size": 68.0, "ask": 1.35, "ask_size": 131.0, "iv": 0.5575, "open_interest": 373.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0001, "vega": 0.0771, "theta": -0.0038, "rho": -0.0364, "theo": 0.5422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-07-31T13:57:25", "percent_change": 0.0, "prev_day_close": 0.439999990165234}, {"option": "GOOGL271217C00105000", "bid": 273.0, "bid_size": 1.0, "ask": 278.0, "ask_size": 1.0, "iv": 0.4887, "open_interest": 339.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.0827, "theta": 0.0, "rho": 1.2983, "theo": 275.7312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 256.04, "last_trade_time": "2026-07-31T13:48:59", "percent_change": 0.0, "prev_day_close": 259.5}, {"option": "GOOGL271217P00105000", "bid": 0.01, "bid_size": 51.0, "ask": 1.03, "ask_size": 39.0, "iv": 0.5143, "open_interest": 155.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0001, "vega": 0.084, "theta": -0.0041, "rho": -0.04, "theo": 0.5854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-07-15T11:38:45", "percent_change": 0.0, "prev_day_close": 0.815000002272427}, {"option": "GOOGL271217C00110000", "bid": 268.5, "bid_size": 1.0, "ask": 273.5, "ask_size": 1.0, "iv": 0.5009, "open_interest": 167.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0001, "vega": 0.0903, "theta": 0.0, "rho": 1.3641, "theo": 271.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 268.66, "last_trade_time": "2026-06-05T11:56:12", "percent_change": 0.0, "prev_day_close": 255.0}, {"option": "GOOGL271217P00110000", "bid": 0.01, "bid_size": 27.0, "ask": 1.34, "ask_size": 39.0, "iv": 0.5154, "open_interest": 273.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0001, "vega": 0.0914, "theta": -0.0044, "rho": -0.0438, "theo": 0.6354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-07-23T15:41:08", "percent_change": 0.0, "prev_day_close": 0.694999997504056}, {"option": "GOOGL271217C00115000", "bid": 264.0, "bid_size": 1.0, "ask": 268.5, "ask_size": 1.0, "iv": 0.4771, "open_interest": 809.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0001, "vega": 0.0987, "theta": 0.0, "rho": 1.4345, "theo": 266.4474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 239.5, "last_trade_time": "2026-06-23T11:34:32", "percent_change": 0.0, "prev_day_close": 250.25}, {"option": "GOOGL271217P00115000", "bid": 0.01, "bid_size": 76.0, "ask": 1.38, "ask_size": 111.0, "iv": 0.5005, "open_interest": 391.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0001, "vega": 0.0996, "theta": -0.0047, "rho": -0.0481, "theo": 0.6928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-07-07T14:38:37", "percent_change": 0.0, "prev_day_close": 0.824999992735684}, {"option": "GOOGL271217C00120000", "bid": 259.0, "bid_size": 1.0, "ask": 264.0, "ask_size": 1.0, "iv": 0.4536, "open_interest": 209.0, "volume": 1.0, "delta": 0.9947, "gamma": 0.0001, "vega": 0.1077, "theta": 0.0, "rho": 1.5056, "theo": 261.8209, "change": 15.72, "open": 261.47, "high": 261.47, "low": 261.47, "tick": "up", "last_trade_price": 261.47, "last_trade_time": "2026-08-03T15:59:44", "percent_change": 6.39674, "prev_day_close": 245.75}, {"option": "GOOGL271217P00120000", "bid": 0.01, "bid_size": 82.0, "ask": 1.46, "ask_size": 157.0, "iv": 0.488, "open_interest": 935.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0001, "vega": 0.1088, "theta": -0.005, "rho": -0.0529, "theo": 0.7586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.79, "last_trade_time": "2026-07-07T13:24:15", "percent_change": 0.0, "prev_day_close": 0.609999999403954}, {"option": "GOOGL271217C00125000", "bid": 254.5, "bid_size": 1.0, "ask": 259.5, "ask_size": 1.0, "iv": 0.4615, "open_interest": 69.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0001, "vega": 0.1178, "theta": 0.0, "rho": 1.5649, "theo": 257.2054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 254.0, "last_trade_time": "2026-07-15T15:15:27", "percent_change": 0.0, "prev_day_close": 241.0}, {"option": "GOOGL271217P00125000", "bid": 0.01, "bid_size": 65.0, "ask": 1.76, "ask_size": 188.0, "iv": 0.4856, "open_interest": 795.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0001, "vega": 0.1191, "theta": -0.0054, "rho": -0.0585, "theo": 0.8337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-07-07T14:37:53", "percent_change": 0.0, "prev_day_close": 1.00000000465661}, {"option": "GOOGL271217C00130000", "bid": 250.0, "bid_size": 1.0, "ask": 255.0, "ask_size": 1.0, "iv": 0.4646, "open_interest": 182.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0001, "vega": 0.129, "theta": 0.0, "rho": 1.6229, "theo": 252.6003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 200.15, "last_trade_time": "2026-07-23T12:13:33", "percent_change": 0.0, "prev_day_close": 236.5}, {"option": "GOOGL271217P00130000", "bid": 0.01, "bid_size": 107.0, "ask": 1.67, "ask_size": 324.0, "iv": 0.4663, "open_interest": 3634.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0001, "vega": 0.1311, "theta": -0.0058, "rho": -0.0653, "theo": 0.9193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-07-31T15:55:02", "percent_change": 0.0, "prev_day_close": 0.969999969005585}, {"option": "GOOGL271217C00135000", "bid": 245.5, "bid_size": 1.0, "ask": 250.5, "ask_size": 1.0, "iv": 0.4648, "open_interest": 283.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0002, "vega": 0.1416, "theta": 0.0, "rho": 1.68, "theo": 248.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 240.0, "last_trade_time": "2026-06-18T11:36:57", "percent_change": 0.0, "prev_day_close": 232.0}, {"option": "GOOGL271217P00135000", "bid": 0.01, "bid_size": 148.0, "ask": 2.23, "ask_size": 249.0, "iv": 0.4724, "open_interest": 1768.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0002, "vega": 0.1438, "theta": -0.0063, "rho": -0.0724, "theo": 1.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-07-15T12:45:51", "percent_change": 0.0, "prev_day_close": 1.13499999511987}, {"option": "GOOGL271217C00140000", "bid": 241.0, "bid_size": 1.0, "ask": 245.5, "ask_size": 1.0, "iv": 0.4457, "open_interest": 434.0, "volume": 1.0, "delta": 0.99, "gamma": 0.0002, "vega": 0.1552, "theta": 0.0, "rho": 1.7362, "theo": 243.4268, "change": 14.0, "open": 241.0, "high": 241.0, "low": 241.0, "tick": "up", "last_trade_price": 241.0, "last_trade_time": "2026-08-03T10:07:40", "percent_change": 6.1674, "prev_day_close": 227.0}, {"option": "GOOGL271217P00140000", "bid": 0.83, "bid_size": 30.0, "ask": 1.43, "ask_size": 235.0, "iv": 0.4581, "open_interest": 572.0, "volume": 1.0, "delta": -0.0138, "gamma": 0.0002, "vega": 0.1573, "theta": -0.0068, "rho": -0.08, "theo": 1.1292, "change": -0.14, "open": 1.06, "high": 1.06, "low": 1.06, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-08-03T14:17:58", "percent_change": -11.6667, "prev_day_close": 1.19999998807907}, {"option": "GOOGL271217C00145000", "bid": 236.5, "bid_size": 1.0, "ask": 241.0, "ask_size": 1.0, "iv": 0.4272, "open_interest": 285.0, "volume": 3.0, "delta": 0.9885, "gamma": 0.0002, "vega": 0.17, "theta": 0.0, "rho": 1.7914, "theo": 238.8611, "change": 16.62, "open": 239.25, "high": 239.25, "low": 239.12, "tick": "down", "last_trade_price": 239.12, "last_trade_time": "2026-08-03T09:54:05", "percent_change": 7.46966, "prev_day_close": 222.5}, {"option": "GOOGL271217P00145000", "bid": 0.85, "bid_size": 52.0, "ask": 1.57, "ask_size": 146.0, "iv": 0.4488, "open_interest": 623.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0002, "vega": 0.172, "theta": -0.0073, "rho": -0.0888, "theo": 1.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-07-29T11:18:30", "percent_change": 0.0, "prev_day_close": 1.26499998569489}, {"option": "GOOGL271217C00150000", "bid": 231.5, "bid_size": 1.0, "ask": 236.5, "ask_size": 1.0, "iv": 0.427, "open_interest": 843.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0002, "vega": 0.1861, "theta": 0.0, "rho": 1.8455, "theo": 234.3114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 183.45, "last_trade_time": "2026-07-24T11:31:15", "percent_change": 0.0, "prev_day_close": 218.0}, {"option": "GOOGL271217P00150000", "bid": 1.08, "bid_size": 34.0, "ask": 1.73, "ask_size": 30.0, "iv": 0.446, "open_interest": 8295.0, "volume": 1.0, "delta": -0.0171, "gamma": 0.0002, "vega": 0.1889, "theta": -0.0079, "rho": -0.0987, "theo": 1.3977, "change": -0.1, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-03T13:38:51", "percent_change": -6.66667, "prev_day_close": 1.5}, {"option": "GOOGL271217C00155000", "bid": 227.0, "bid_size": 1.0, "ask": 232.0, "ask_size": 7.0, "iv": 0.4251, "open_interest": 493.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0002, "vega": 0.204, "theta": 0.0, "rho": 1.8984, "theo": 229.7794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 210.71, "last_trade_time": "2026-07-16T15:25:48", "percent_change": 0.0, "prev_day_close": 213.75}, {"option": "GOOGL271217P00155000", "bid": 1.09, "bid_size": 55.0, "ask": 1.78, "ask_size": 113.0, "iv": 0.4337, "open_interest": 606.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0002, "vega": 0.2079, "theta": -0.0086, "rho": -0.1102, "theo": 1.5585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.07, "last_trade_time": "2026-07-29T11:18:44", "percent_change": 0.0, "prev_day_close": 1.7600000500679}, {"option": "GOOGL271217C00160000", "bid": 222.5, "bid_size": 10.0, "ask": 227.5, "ask_size": 10.0, "iv": 0.4221, "open_interest": 1169.0, "volume": 2.0, "delta": 0.9828, "gamma": 0.0003, "vega": 0.2233, "theta": 0.0, "rho": 1.9498, "theo": 225.267, "change": 15.75, "open": 225.0, "high": 225.0, "low": 225.0, "tick": "up", "last_trade_price": 225.0, "last_trade_time": "2026-08-03T09:52:53", "percent_change": 7.52688, "prev_day_close": 209.25}, {"option": "GOOGL271217P00160000", "bid": 0.47, "bid_size": 144.0, "ask": 2.09, "ask_size": 169.0, "iv": 0.4121, "open_interest": 780.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0003, "vega": 0.2272, "theta": -0.0093, "rho": -0.1223, "theo": 1.7404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-07-27T15:10:46", "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "GOOGL271217C00165000", "bid": 218.0, "bid_size": 10.0, "ask": 223.0, "ask_size": 10.0, "iv": 0.4182, "open_interest": 723.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0003, "vega": 0.244, "theta": 0.0, "rho": 1.9999, "theo": 220.7762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 167.34, "last_trade_time": "2026-07-23T15:27:19", "percent_change": 0.0, "prev_day_close": 204.75}, {"option": "GOOGL271217P00165000", "bid": 1.7, "bid_size": 4.0, "ask": 2.36, "ask_size": 176.0, "iv": 0.4339, "open_interest": 4234.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0003, "vega": 0.2475, "theta": -0.0101, "rho": -0.1356, "theo": 1.9439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.44, "last_trade_time": "2026-07-20T10:12:19", "percent_change": 0.0, "prev_day_close": 2.10999995470047}, {"option": "GOOGL271217C00170000", "bid": 213.5, "bid_size": 10.0, "ask": 218.5, "ask_size": 10.0, "iv": 0.4136, "open_interest": 1319.0, "volume": 11.0, "delta": 0.9779, "gamma": 0.0003, "vega": 0.266, "theta": 0.0, "rho": 2.0486, "theo": 216.3086, "change": 11.96, "open": 211.0, "high": 212.21, "low": 211.0, "tick": "no_change", "last_trade_price": 212.21, "last_trade_time": "2026-08-03T11:17:13", "percent_change": 5.97253, "prev_day_close": 200.25}, {"option": "GOOGL271217P00170000", "bid": 1.77, "bid_size": 54.0, "ask": 2.41, "ask_size": 60.0, "iv": 0.4231, "open_interest": 2292.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0003, "vega": 0.2698, "theta": -0.0109, "rho": -0.1502, "theo": 2.168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-07-23T13:06:32", "percent_change": 0.0, "prev_day_close": 2.38500010967255}, {"option": "GOOGL271217C00175000", "bid": 209.5, "bid_size": 18.0, "ask": 214.0, "ask_size": 10.0, "iv": 0.4152, "open_interest": 614.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0004, "vega": 0.2899, "theta": 0.0, "rho": 2.0957, "theo": 211.8661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 158.98, "last_trade_time": "2026-07-23T10:11:46", "percent_change": 0.0, "prev_day_close": 195.75}, {"option": "GOOGL271217P00175000", "bid": 1.92, "bid_size": 52.0, "ask": 2.76, "ask_size": 102.0, "iv": 0.4191, "open_interest": 734.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.0004, "vega": 0.2961, "theta": -0.0118, "rho": -0.1676, "theo": 2.4234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-07-28T11:00:42", "percent_change": 0.0, "prev_day_close": 2.71000003814697}, {"option": "GOOGL271217C00180000", "bid": 205.35, "bid_size": 22.0, "ask": 209.5, "ask_size": 18.0, "iv": 0.4177, "open_interest": 1291.0, "volume": 1.0, "delta": 0.9721, "gamma": 0.0004, "vega": 0.3156, "theta": 0.0, "rho": 2.1408, "theo": 207.451, "change": 16.15, "open": 207.65, "high": 207.65, "low": 207.65, "tick": "up", "last_trade_price": 207.65, "last_trade_time": "2026-08-03T15:49:35", "percent_change": 8.43342, "prev_day_close": 191.5}, {"option": "GOOGL271217P00180000", "bid": 2.34, "bid_size": 38.0, "ask": 3.8, "ask_size": 200.0, "iv": 0.4297, "open_interest": 1719.0, "volume": 0.0, "delta": -0.0323, "gamma": 0.0004, "vega": 0.322, "theta": -0.0128, "rho": -0.1852, "theo": 2.7061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-07-24T11:49:23", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "GOOGL271217C00185000", "bid": 200.5, "bid_size": 10.0, "ask": 205.5, "ask_size": 10.0, "iv": 0.4132, "open_interest": 412.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.0004, "vega": 0.3426, "theta": 0.0, "rho": 2.1841, "theo": 203.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 151.7, "last_trade_time": "2026-07-24T15:47:04", "percent_change": 0.0, "prev_day_close": 187.25}, {"option": "GOOGL271217P00185000", "bid": 2.51, "bid_size": 52.0, "ask": 3.4, "ask_size": 79.0, "iv": 0.4134, "open_interest": 1433.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.0004, "vega": 0.3479, "theta": -0.0138, "rho": -0.2038, "theo": 3.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.36, "last_trade_time": "2026-07-15T13:22:41", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "GOOGL271217C00190000", "bid": 196.0, "bid_size": 13.0, "ask": 201.0, "ask_size": 10.0, "iv": 0.406, "open_interest": 1082.0, "volume": 0.0, "delta": 0.9651, "gamma": 0.0005, "vega": 0.3708, "theta": 0.0, "rho": 2.2258, "theo": 198.7118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 160.5, "last_trade_time": "2026-07-29T12:09:54", "percent_change": 0.0, "prev_day_close": 182.75}, {"option": "GOOGL271217P00190000", "bid": 2.68, "bid_size": 8.0, "ask": 3.7, "ask_size": 60.0, "iv": 0.4074, "open_interest": 1069.0, "volume": 0.0, "delta": -0.0394, "gamma": 0.0005, "vega": 0.3763, "theta": -0.0148, "rho": -0.2244, "theo": 3.3554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.97, "last_trade_time": "2026-07-27T10:07:43", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "GOOGL271217C00195000", "bid": 192.0, "bid_size": 10.0, "ask": 197.0, "ask_size": 10.0, "iv": 0.3988, "open_interest": 590.0, "volume": 0.0, "delta": 0.9612, "gamma": 0.0005, "vega": 0.4008, "theta": 0.0, "rho": 2.2656, "theo": 194.3912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.01, "last_trade_time": "2026-07-31T12:40:22", "percent_change": 0.0, "prev_day_close": 178.375}, {"option": "GOOGL271217P00195000", "bid": 2.79, "bid_size": 98.0, "ask": 4.15, "ask_size": 93.0, "iv": 0.4022, "open_interest": 642.0, "volume": 0.0, "delta": -0.0435, "gamma": 0.0005, "vega": 0.4097, "theta": -0.016, "rho": -0.2492, "theo": 3.7385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.59, "last_trade_time": "2026-07-27T10:07:43", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "GOOGL271217C00200000", "bid": 188.25, "bid_size": 5.0, "ask": 192.45, "ask_size": 24.0, "iv": 0.4121, "open_interest": 2776.0, "volume": 9.0, "delta": 0.957, "gamma": 0.0006, "vega": 0.4326, "theta": 0.0, "rho": 2.303, "theo": 190.1064, "change": 16.8, "open": 186.57, "high": 191.05, "low": 183.0, "tick": "up", "last_trade_price": 191.05, "last_trade_time": "2026-08-03T13:28:40", "percent_change": 9.64132, "prev_day_close": 174.25}, {"option": "GOOGL271217P00200000", "bid": 3.5, "bid_size": 40.0, "ask": 4.5, "ask_size": 37.0, "iv": 0.403, "open_interest": 1440.0, "volume": 0.0, "delta": -0.0478, "gamma": 0.0006, "vega": 0.4417, "theta": -0.0172, "rho": -0.2728, "theo": 4.1499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-07-30T09:58:57", "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "GOOGL271217C00205000", "bid": 183.5, "bid_size": 10.0, "ask": 188.0, "ask_size": 29.0, "iv": 0.3959, "open_interest": 477.0, "volume": 0.0, "delta": 0.9525, "gamma": 0.0006, "vega": 0.4656, "theta": 0.0, "rho": 2.3381, "theo": 185.8598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 166.15, "last_trade_time": "2026-06-11T09:54:44", "percent_change": 0.0, "prev_day_close": 170.0}, {"option": "GOOGL271217P00205000", "bid": 4.45, "bid_size": 6.0, "ask": 5.05, "ask_size": 86.0, "iv": 0.4069, "open_interest": 1910.0, "volume": 0.0, "delta": -0.0526, "gamma": 0.0006, "vega": 0.4742, "theta": -0.0184, "rho": -0.2987, "theo": 4.6113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-07-30T13:46:34", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "GOOGL271217C00210000", "bid": 179.2, "bid_size": 5.0, "ask": 184.0, "ask_size": 1.0, "iv": 0.4006, "open_interest": 467.0, "volume": 5.0, "delta": 0.9476, "gamma": 0.0006, "vega": 0.4995, "theta": 0.0, "rho": 2.3715, "theo": 181.6532, "change": 13.44, "open": 181.28, "high": 181.28, "low": 179.24, "tick": "down", "last_trade_price": 179.24, "last_trade_time": "2026-08-03T10:06:43", "percent_change": 8.10615, "prev_day_close": 165.800003051758}, {"option": "GOOGL271217P00210000", "bid": 3.95, "bid_size": 125.0, "ask": 5.5, "ask_size": 64.0, "iv": 0.3938, "open_interest": 668.0, "volume": 0.0, "delta": -0.0577, "gamma": 0.0007, "vega": 0.5082, "theta": -0.0197, "rho": -0.3261, "theo": 5.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.82, "last_trade_time": "2026-06-17T15:32:46", "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "GOOGL271217C00215000", "bid": 175.0, "bid_size": 10.0, "ask": 180.0, "ask_size": 10.0, "iv": 0.395, "open_interest": 569.0, "volume": 0.0, "delta": 0.9425, "gamma": 0.0007, "vega": 0.5347, "theta": 0.0, "rho": 2.4028, "theo": 177.4879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.0, "last_trade_time": "2026-07-21T12:28:30", "percent_change": 0.0, "prev_day_close": 161.75}, {"option": "GOOGL271217P00215000", "bid": 4.1, "bid_size": 40.0, "ask": 6.1, "ask_size": 56.0, "iv": 0.389, "open_interest": 701.0, "volume": 0.0, "delta": -0.063, "gamma": 0.0007, "vega": 0.5468, "theta": -0.021, "rho": -0.3562, "theo": 5.6461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-07-27T13:42:01", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "GOOGL271217C00220000", "bid": 171.0, "bid_size": 1.0, "ask": 176.0, "ask_size": 1.0, "iv": 0.3955, "open_interest": 513.0, "volume": 1.0, "delta": 0.937, "gamma": 0.0007, "vega": 0.5715, "theta": -0.0016, "rho": 2.4315, "theo": 173.3662, "change": 13.47, "open": 170.97, "high": 170.97, "low": 170.97, "tick": "up", "last_trade_price": 170.97, "last_trade_time": "2026-08-03T10:06:43", "percent_change": 8.55238, "prev_day_close": 157.5}, {"option": "GOOGL271217P00220000", "bid": 4.95, "bid_size": 35.0, "ask": 6.9, "ask_size": 103.0, "iv": 0.392, "open_interest": 639.0, "volume": 0.0, "delta": -0.0687, "gamma": 0.0008, "vega": 0.5851, "theta": -0.0224, "rho": -0.3893, "theo": 6.2371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.16, "last_trade_time": "2026-07-31T13:52:56", "percent_change": 0.0, "prev_day_close": 6.67499995231628}, {"option": "GOOGL271217C00225000", "bid": 167.4, "bid_size": 18.0, "ask": 171.5, "ask_size": 10.0, "iv": 0.3984, "open_interest": 431.0, "volume": 0.0, "delta": 0.9312, "gamma": 0.0008, "vega": 0.6093, "theta": -0.0034, "rho": 2.4575, "theo": 169.2905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.0, "last_trade_time": "2026-07-31T12:20:54", "percent_change": 0.0, "prev_day_close": 153.724998474121}, {"option": "GOOGL271217P00225000", "bid": 6.6, "bid_size": 27.0, "ask": 7.65, "ask_size": 170.0, "iv": 0.3998, "open_interest": 734.0, "volume": 1.0, "delta": -0.0748, "gamma": 0.0008, "vega": 0.6219, "theta": -0.0238, "rho": -0.4216, "theo": 6.8697, "change": -1.325, "open": 6.95, "high": 6.95, "low": 6.95, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-08-03T11:20:30", "percent_change": -16.0121, "prev_day_close": 8.27500009536743}, {"option": "GOOGL271217C00230000", "bid": 162.5, "bid_size": 10.0, "ask": 167.5, "ask_size": 10.0, "iv": 0.3898, "open_interest": 1466.0, "volume": 0.0, "delta": 0.9251, "gamma": 0.0008, "vega": 0.6475, "theta": -0.0053, "rho": 2.4817, "theo": 165.2624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.2, "last_trade_time": "2026-07-31T09:34:47", "percent_change": 0.0, "prev_day_close": 149.925003051758}, {"option": "GOOGL271217P00230000", "bid": 6.5, "bid_size": 33.0, "ask": 8.0, "ask_size": 51.0, "iv": 0.3893, "open_interest": 319.0, "volume": 0.0, "delta": -0.0812, "gamma": 0.0009, "vega": 0.6597, "theta": -0.0252, "rho": -0.4561, "theo": 7.5515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-07-23T14:58:45", "percent_change": 0.0, "prev_day_close": 8.17499995231628}, {"option": "GOOGL271217C00235000", "bid": 158.7, "bid_size": 12.0, "ask": 163.5, "ask_size": 10.0, "iv": 0.3896, "open_interest": 488.0, "volume": 0.0, "delta": 0.9186, "gamma": 0.0009, "vega": 0.6864, "theta": -0.0072, "rho": 2.5039, "theo": 161.2829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.7, "last_trade_time": "2026-07-24T13:28:54", "percent_change": 0.0, "prev_day_close": 145.75}, {"option": "GOOGL271217P00235000", "bid": 6.65, "bid_size": 47.0, "ask": 9.7, "ask_size": 347.0, "iv": 0.3909, "open_interest": 729.0, "volume": 0.0, "delta": -0.0878, "gamma": 0.001, "vega": 0.7014, "theta": -0.0267, "rho": -0.493, "theo": 8.2751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.86, "last_trade_time": "2026-07-16T14:13:27", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "GOOGL271217C00240000", "bid": 155.35, "bid_size": 21.0, "ask": 159.55, "ask_size": 14.0, "iv": 0.3925, "open_interest": 462.0, "volume": 2.0, "delta": 0.9119, "gamma": 0.001, "vega": 0.7265, "theta": -0.0092, "rho": 2.5234, "theo": 157.3535, "change": 15.775, "open": 152.3, "high": 158.0, "low": 152.3, "tick": "up", "last_trade_price": 158.0, "last_trade_time": "2026-08-03T14:38:57", "percent_change": 11.0916, "prev_day_close": 142.224998474121}, {"option": "GOOGL271217P00240000", "bid": 8.15, "bid_size": 39.0, "ask": 9.55, "ask_size": 46.0, "iv": 0.3877, "open_interest": 1493.0, "volume": 21.0, "delta": -0.095, "gamma": 0.001, "vega": 0.7449, "theta": -0.0282, "rho": -0.5324, "theo": 9.0721, "change": -1.245, "open": 9.67, "high": 9.67, "low": 9.08, "tick": "down", "last_trade_price": 9.08, "last_trade_time": "2026-08-03T15:06:16", "percent_change": -12.0581, "prev_day_close": 10.3250002861023}, {"option": "GOOGL271217C00245000", "bid": 151.0, "bid_size": 1.0, "ask": 156.0, "ask_size": 1.0, "iv": 0.3897, "open_interest": 229.0, "volume": 0.0, "delta": 0.9048, "gamma": 0.001, "vega": 0.7673, "theta": -0.0111, "rho": 2.54, "theo": 153.4765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 138.09, "last_trade_time": "2026-07-31T15:51:46", "percent_change": 0.0, "prev_day_close": 138.25}, {"option": "GOOGL271217P00245000", "bid": 8.25, "bid_size": 38.0, "ask": 10.4, "ask_size": 37.0, "iv": 0.3816, "open_interest": 565.0, "volume": 1.0, "delta": -0.1025, "gamma": 0.0011, "vega": 0.7843, "theta": -0.0297, "rho": -0.5735, "theo": 9.9175, "change": -1.595, "open": 10.08, "high": 10.08, "low": 10.08, "tick": "down", "last_trade_price": 10.08, "last_trade_time": "2026-08-03T10:41:37", "percent_change": -13.6617, "prev_day_close": 11.6749997138977}, {"option": "GOOGL271217C00250000", "bid": 147.45, "bid_size": 41.0, "ask": 152.0, "ask_size": 10.0, "iv": 0.3889, "open_interest": 1987.0, "volume": 2.0, "delta": 0.8974, "gamma": 0.0011, "vega": 0.8081, "theta": -0.0131, "rho": 2.5545, "theo": 149.6535, "change": 10.605, "open": 144.55, "high": 144.98, "low": 144.55, "tick": "up", "last_trade_price": 144.98, "last_trade_time": "2026-08-03T10:23:10", "percent_change": 7.89209, "prev_day_close": 134.375}, {"option": "GOOGL271217P00250000", "bid": 10.45, "bid_size": 6.0, "ask": 11.35, "ask_size": 18.0, "iv": 0.389, "open_interest": 1791.0, "volume": 1.0, "delta": -0.1103, "gamma": 0.0011, "vega": 0.8249, "theta": -0.0312, "rho": -0.614, "theo": 10.8164, "change": -1.55, "open": 10.75, "high": 10.75, "low": 10.75, "tick": "down", "last_trade_price": 10.75, "last_trade_time": "2026-08-03T11:26:14", "percent_change": -12.6016, "prev_day_close": 12.2999997138977}, {"option": "GOOGL271217C00255000", "bid": 144.0, "bid_size": 12.0, "ask": 148.0, "ask_size": 11.0, "iv": 0.3881, "open_interest": 221.0, "volume": 1.0, "delta": 0.8897, "gamma": 0.0011, "vega": 0.8487, "theta": -0.015, "rho": 2.5674, "theo": 145.885, "change": 10.125, "open": 141.0, "high": 141.0, "low": 141.0, "tick": "up", "last_trade_price": 141.0, "last_trade_time": "2026-08-03T10:20:04", "percent_change": 7.73639, "prev_day_close": 130.875}, {"option": "GOOGL271217P00255000", "bid": 10.5, "bid_size": 42.0, "ask": 12.45, "ask_size": 51.0, "iv": 0.3832, "open_interest": 531.0, "volume": 0.0, "delta": -0.1184, "gamma": 0.0012, "vega": 0.8665, "theta": -0.0327, "rho": -0.6581, "theo": 11.7702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.15, "last_trade_time": "2026-07-29T14:38:22", "percent_change": 0.0, "prev_day_close": 13.375}, {"option": "GOOGL271217C00260000", "bid": 139.65, "bid_size": 13.0, "ask": 144.5, "ask_size": 23.0, "iv": 0.3844, "open_interest": 795.0, "volume": 1.0, "delta": 0.8818, "gamma": 0.0012, "vega": 0.8899, "theta": -0.017, "rho": 2.5778, "theo": 142.1717, "change": 10.575, "open": 137.85, "high": 137.85, "low": 137.85, "tick": "up", "last_trade_price": 137.85, "last_trade_time": "2026-08-03T11:06:53", "percent_change": 8.30878, "prev_day_close": 127.275001525879}, {"option": "GOOGL271217P00260000", "bid": 11.9, "bid_size": 36.0, "ask": 13.35, "ask_size": 12.0, "iv": 0.3837, "open_interest": 659.0, "volume": 0.0, "delta": -0.1268, "gamma": 0.0013, "vega": 0.9124, "theta": -0.0342, "rho": -0.7053, "theo": 12.7851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.37, "last_trade_time": "2026-07-31T09:30:05", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "GOOGL271217C00265000", "bid": 136.5, "bid_size": 9.0, "ask": 141.0, "ask_size": 2.0, "iv": 0.3869, "open_interest": 264.0, "volume": 1.0, "delta": 0.8735, "gamma": 0.0013, "vega": 0.9315, "theta": -0.0189, "rho": 2.5853, "theo": 138.5155, "change": 11.55, "open": 135.55, "high": 135.55, "low": 135.55, "tick": "up", "last_trade_price": 135.55, "last_trade_time": "2026-08-03T11:34:11", "percent_change": 9.31452, "prev_day_close": 124.0}, {"option": "GOOGL271217P00265000", "bid": 13.45, "bid_size": 2.0, "ask": 14.7, "ask_size": 48.0, "iv": 0.3866, "open_interest": 440.0, "volume": 0.0, "delta": -0.1356, "gamma": 0.0013, "vega": 0.9538, "theta": -0.0358, "rho": -0.7523, "theo": 13.8649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.7, "last_trade_time": "2026-07-23T10:39:36", "percent_change": 0.0, "prev_day_close": 15.8249998092651}, {"option": "GOOGL271217C00270000", "bid": 133.0, "bid_size": 20.0, "ask": 137.0, "ask_size": 16.0, "iv": 0.3841, "open_interest": 366.0, "volume": 2.0, "delta": 0.8649, "gamma": 0.0013, "vega": 0.9729, "theta": -0.0208, "rho": 2.5903, "theo": 134.918, "change": 15.21, "open": 130.9, "high": 135.56, "low": 130.9, "tick": "up", "last_trade_price": 135.56, "last_trade_time": "2026-08-03T11:58:14", "percent_change": 12.6381, "prev_day_close": 120.349998474121}, {"option": "GOOGL271217P00270000", "bid": 13.95, "bid_size": 39.0, "ask": 16.05, "ask_size": 55.0, "iv": 0.3832, "open_interest": 1137.0, "volume": 3.0, "delta": -0.1447, "gamma": 0.0014, "vega": 0.9948, "theta": -0.0373, "rho": -0.7977, "theo": 15.0042, "change": -1.3, "open": 15.12, "high": 15.3, "low": 15.12, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-08-03T11:25:58", "percent_change": -7.83133, "prev_day_close": 16.6000003814697}, {"option": "GOOGL271217C00275000", "bid": 129.5, "bid_size": 23.0, "ask": 133.5, "ask_size": 24.0, "iv": 0.3834, "open_interest": 925.0, "volume": 5.0, "delta": 0.8561, "gamma": 0.0014, "vega": 1.0136, "theta": -0.0228, "rho": 2.5938, "theo": 131.3799, "change": 16.275, "open": 128.4, "high": 133.0, "low": 127.0, "tick": "up", "last_trade_price": 133.0, "last_trade_time": "2026-08-03T13:03:30", "percent_change": 13.943, "prev_day_close": 116.724998474121}, {"option": "GOOGL271217P00275000", "bid": 14.9, "bid_size": 42.0, "ask": 16.75, "ask_size": 12.0, "iv": 0.3787, "open_interest": 450.0, "volume": 0.0, "delta": -0.1539, "gamma": 0.0015, "vega": 1.0342, "theta": -0.0388, "rho": -0.8459, "theo": 16.1884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.15, "last_trade_time": "2026-07-30T14:01:08", "percent_change": 0.0, "prev_day_close": 18.4249992370605}, {"option": "GOOGL271217C00280000", "bid": 126.0, "bid_size": 5.0, "ask": 130.0, "ask_size": 14.0, "iv": 0.3822, "open_interest": 5462.0, "volume": 3.0, "delta": 0.847, "gamma": 0.0014, "vega": 1.0538, "theta": -0.0246, "rho": 2.5956, "theo": 127.901, "change": 16.275, "open": 129.49, "high": 129.6, "low": 129.35, "tick": "up", "last_trade_price": 129.6, "last_trade_time": "2026-08-03T15:02:02", "percent_change": 14.3613, "prev_day_close": 113.325000762939}, {"option": "GOOGL271217P00280000", "bid": 15.6, "bid_size": 42.0, "ask": 18.05, "ask_size": 49.0, "iv": 0.3754, "open_interest": 984.0, "volume": 0.0, "delta": -0.1636, "gamma": 0.0015, "vega": 1.0775, "theta": -0.0403, "rho": -0.8957, "theo": 17.4483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.8, "last_trade_time": "2026-07-31T09:45:55", "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "GOOGL271217C00285000", "bid": 122.45, "bid_size": 11.0, "ask": 127.0, "ask_size": 1.0, "iv": 0.3826, "open_interest": 585.0, "volume": 0.0, "delta": 0.8377, "gamma": 0.0015, "vega": 1.0939, "theta": -0.0265, "rho": 2.5947, "theo": 124.4822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.0, "last_trade_time": "2026-07-31T15:26:52", "percent_change": 0.0, "prev_day_close": 109.825000762939}, {"option": "GOOGL271217P00285000", "bid": 17.4, "bid_size": 52.0, "ask": 19.4, "ask_size": 24.0, "iv": 0.3769, "open_interest": 937.0, "volume": 0.0, "delta": -0.1736, "gamma": 0.0016, "vega": 1.1206, "theta": -0.0418, "rho": -0.9483, "theo": 18.7788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.55, "last_trade_time": "2026-07-30T14:34:11", "percent_change": 0.0, "prev_day_close": 21.1750001907349}, {"option": "GOOGL271217C00290000", "bid": 119.0, "bid_size": 16.0, "ask": 123.5, "ask_size": 17.0, "iv": 0.3805, "open_interest": 238.0, "volume": 5.0, "delta": 0.8282, "gamma": 0.0016, "vega": 1.1338, "theta": -0.0283, "rho": 2.5911, "theo": 121.1253, "change": 15.76, "open": 121.65, "high": 123.08, "low": 120.5, "tick": "up", "last_trade_price": 122.76, "last_trade_time": "2026-08-03T15:02:02", "percent_change": 14.729, "prev_day_close": 107.0}, {"option": "GOOGL271217P00290000", "bid": 19.65, "bid_size": 12.0, "ask": 20.8, "ask_size": 12.0, "iv": 0.3798, "open_interest": 380.0, "volume": 0.0, "delta": -0.1838, "gamma": 0.0017, "vega": 1.1588, "theta": -0.0433, "rho": -1.0013, "theo": 20.1769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.24, "last_trade_time": "2026-07-31T13:39:20", "percent_change": 0.0, "prev_day_close": 22.9750003814697}, {"option": "GOOGL271217C00295000", "bid": 115.5, "bid_size": 10.0, "ask": 120.0, "ask_size": 9.0, "iv": 0.3779, "open_interest": 238.0, "volume": 2.0, "delta": 0.8184, "gamma": 0.0016, "vega": 1.1728, "theta": -0.0301, "rho": 2.5855, "theo": 117.8311, "change": 14.685, "open": 118.15, "high": 118.31, "low": 118.15, "tick": "up", "last_trade_price": 118.31, "last_trade_time": "2026-08-03T15:27:47", "percent_change": 14.1713, "prev_day_close": 103.625}, {"option": "GOOGL271217P00295000", "bid": 20.1, "bid_size": 84.0, "ask": 22.35, "ask_size": 9.0, "iv": 0.3751, "open_interest": 314.0, "volume": 5.0, "delta": -0.1944, "gamma": 0.0017, "vega": 1.1976, "theta": -0.0447, "rho": -1.0517, "theo": 21.6391, "change": -2.305, "open": 22.12, "high": 22.12, "low": 22.12, "tick": "down", "last_trade_price": 22.12, "last_trade_time": "2026-08-03T11:06:37", "percent_change": -9.43705, "prev_day_close": 24.4249992370605}, {"option": "GOOGL271217C00300000", "bid": 112.5, "bid_size": 32.0, "ask": 117.0, "ask_size": 8.0, "iv": 0.379, "open_interest": 1260.0, "volume": 70.0, "delta": 0.8084, "gamma": 0.0017, "vega": 1.2106, "theta": -0.0319, "rho": 2.5788, "theo": 114.5997, "change": 15.0, "open": 111.0, "high": 116.0, "low": 109.4, "tick": "down", "last_trade_price": 115.2, "last_trade_time": "2026-08-03T15:46:14", "percent_change": 14.9701, "prev_day_close": 100.200000762939}, {"option": "GOOGL271217P00300000", "bid": 22.3, "bid_size": 48.0, "ask": 23.9, "ask_size": 15.0, "iv": 0.3772, "open_interest": 1130.0, "volume": 6.0, "delta": -0.2051, "gamma": 0.0018, "vega": 1.2352, "theta": -0.0461, "rho": -1.1074, "theo": 23.1648, "change": -2.305, "open": 23.47, "high": 23.95, "low": 22.85, "tick": "up", "last_trade_price": 23.37, "last_trade_time": "2026-08-03T14:29:30", "percent_change": -8.97761, "prev_day_close": 25.6750001907349}, {"option": "GOOGL271217C00305000", "bid": 109.05, "bid_size": 11.0, "ask": 112.35, "ask_size": 12.0, "iv": 0.3711, "open_interest": 412.0, "volume": 0.0, "delta": 0.7982, "gamma": 0.0017, "vega": 1.2475, "theta": -0.0336, "rho": 2.5706, "theo": 111.4307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.25, "last_trade_time": "2026-07-31T13:35:18", "percent_change": 0.0, "prev_day_close": 97.9000015258789}, {"option": "GOOGL271217P00305000", "bid": 23.25, "bid_size": 49.0, "ask": 25.7, "ask_size": 41.0, "iv": 0.3746, "open_interest": 347.0, "volume": 6.0, "delta": -0.2163, "gamma": 0.0019, "vega": 1.2754, "theta": -0.0475, "rho": -1.1602, "theo": 24.7804, "change": -1.775, "open": 24.95, "high": 25.95, "low": 24.95, "tick": "up", "last_trade_price": 25.95, "last_trade_time": "2026-08-03T11:06:37", "percent_change": -6.40217, "prev_day_close": 27.7250003814697}, {"option": "GOOGL271217C00310000", "bid": 106.9, "bid_size": 10.0, "ask": 110.5, "ask_size": 12.0, "iv": 0.3792, "open_interest": 584.0, "volume": 6.0, "delta": 0.7878, "gamma": 0.0018, "vega": 1.2838, "theta": -0.0353, "rho": 2.5599, "theo": 108.3247, "change": 15.675, "open": 103.8, "high": 110.25, "low": 103.8, "tick": "up", "last_trade_price": 110.25, "last_trade_time": "2026-08-03T12:35:59", "percent_change": 16.5741, "prev_day_close": 94.5750007629394}, {"option": "GOOGL271217P00310000", "bid": 25.95, "bid_size": 12.0, "ask": 27.8, "ask_size": 44.0, "iv": 0.3797, "open_interest": 244.0, "volume": 7.0, "delta": -0.2274, "gamma": 0.0019, "vega": 1.3122, "theta": -0.0488, "rho": -1.2171, "theo": 26.4271, "change": -3.525, "open": 26.95, "high": 27.2, "low": 26.35, "tick": "down", "last_trade_price": 26.35, "last_trade_time": "2026-08-03T12:07:56", "percent_change": -11.7992, "prev_day_close": 29.875}, {"option": "GOOGL271217C00315000", "bid": 103.65, "bid_size": 13.0, "ask": 107.5, "ask_size": 11.0, "iv": 0.3778, "open_interest": 184.0, "volume": 4.0, "delta": 0.7772, "gamma": 0.0018, "vega": 1.3193, "theta": -0.0369, "rho": 2.5466, "theo": 105.2831, "change": 14.27, "open": 101.75, "high": 106.17, "low": 101.75, "tick": "up", "last_trade_price": 106.17, "last_trade_time": "2026-08-03T11:50:55", "percent_change": 15.5277, "prev_day_close": 91.9000015258789}, {"option": "GOOGL271217P00315000", "bid": 26.55, "bid_size": 77.0, "ask": 29.45, "ask_size": 45.0, "iv": 0.3743, "open_interest": 212.0, "volume": 2.0, "delta": -0.2389, "gamma": 0.002, "vega": 1.3457, "theta": -0.0502, "rho": -1.271, "theo": 28.1659, "change": -4.025, "open": 29.95, "high": 29.95, "low": 27.8, "tick": "down", "last_trade_price": 27.8, "last_trade_time": "2026-08-03T12:58:14", "percent_change": -12.6473, "prev_day_close": 31.8250007629394}, {"option": "GOOGL271217C00320000", "bid": 100.5, "bid_size": 19.0, "ask": 103.65, "ask_size": 48.0, "iv": 0.3732, "open_interest": 984.0, "volume": 5.0, "delta": 0.7665, "gamma": 0.0019, "vega": 1.3536, "theta": -0.0385, "rho": 2.5318, "theo": 102.3063, "change": 14.48, "open": 97.5, "high": 103.63, "low": 97.5, "tick": "up", "last_trade_price": 103.63, "last_trade_time": "2026-08-03T12:16:57", "percent_change": 16.2423, "prev_day_close": 89.1500015258789}, {"option": "GOOGL271217P00320000", "bid": 29.15, "bid_size": 48.0, "ask": 30.75, "ask_size": 4.0, "iv": 0.3748, "open_interest": 825.0, "volume": 3.0, "delta": -0.2506, "gamma": 0.002, "vega": 1.3789, "theta": -0.0514, "rho": -1.3241, "theo": 29.9724, "change": -3.95, "open": 29.65, "high": 29.65, "low": 29.65, "tick": "down", "last_trade_price": 29.65, "last_trade_time": "2026-08-03T11:37:01", "percent_change": -11.756, "prev_day_close": 33.6000003814697}, {"option": "GOOGL271217C00325000", "bid": 97.5, "bid_size": 32.0, "ask": 102.0, "ask_size": 17.0, "iv": 0.3769, "open_interest": 340.0, "volume": 4.0, "delta": 0.7557, "gamma": 0.0019, "vega": 1.3862, "theta": -0.04, "rho": 2.5162, "theo": 99.394, "change": 13.81, "open": 96.0, "high": 101.4, "low": 96.0, "tick": "down", "last_trade_price": 100.56, "last_trade_time": "2026-08-03T13:07:04", "percent_change": 15.9193, "prev_day_close": 86.75}, {"option": "GOOGL271217P00325000", "bid": 30.45, "bid_size": 41.0, "ask": 32.95, "ask_size": 42.0, "iv": 0.3733, "open_interest": 175.0, "volume": 0.0, "delta": -0.2624, "gamma": 0.0021, "vega": 1.4107, "theta": -0.0526, "rho": -1.3822, "theo": 31.8441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.65, "last_trade_time": "2026-07-30T11:06:17", "percent_change": 0.0, "prev_day_close": 35.8999996185303}, {"option": "GOOGL271217C00330000", "bid": 95.2, "bid_size": 30.0, "ask": 97.85, "ask_size": 22.0, "iv": 0.3736, "open_interest": 551.0, "volume": 8.0, "delta": 0.7447, "gamma": 0.002, "vega": 1.4176, "theta": -0.0414, "rho": 2.4995, "theo": 96.5452, "change": 12.5, "open": 92.99, "high": 98.13, "low": 92.55, "tick": "down", "last_trade_price": 96.4, "last_trade_time": "2026-08-03T15:57:24", "percent_change": 14.8987, "prev_day_close": 83.9000015258789}, {"option": "GOOGL271217P00330000", "bid": 32.9, "bid_size": 34.0, "ask": 34.5, "ask_size": 15.0, "iv": 0.3729, "open_interest": 524.0, "volume": 6.0, "delta": -0.2747, "gamma": 0.0022, "vega": 1.4426, "theta": -0.0538, "rho": -1.4339, "theo": 33.815, "change": -4.275, "open": 33.5, "high": 34.75, "low": 32.98, "tick": "down", "last_trade_price": 33.75, "last_trade_time": "2026-08-03T15:51:13", "percent_change": -11.2426, "prev_day_close": 38.0250015258789}, {"option": "GOOGL271217C00335000", "bid": 92.05, "bid_size": 41.0, "ask": 96.0, "ask_size": 13.0, "iv": 0.375, "open_interest": 212.0, "volume": 2.0, "delta": 0.7336, "gamma": 0.002, "vega": 1.4479, "theta": -0.0429, "rho": 2.4809, "theo": 93.7602, "change": 7.825, "open": 89.0, "high": 89.0, "low": 89.0, "tick": "up", "last_trade_price": 89.0, "last_trade_time": "2026-08-03T09:33:31", "percent_change": 9.63967, "prev_day_close": 81.1749992370606}, {"option": "GOOGL271217P00335000", "bid": 35.05, "bid_size": 43.0, "ask": 37.2, "ask_size": 26.0, "iv": 0.3753, "open_interest": 213.0, "volume": 0.0, "delta": -0.2867, "gamma": 0.0022, "vega": 1.473, "theta": -0.0549, "rho": -1.4927, "theo": 35.8051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.85, "last_trade_time": "2026-07-30T09:31:43", "percent_change": 0.0, "prev_day_close": 40.1749992370606}, {"option": "GOOGL271217C00340000", "bid": 89.0, "bid_size": 35.0, "ask": 93.5, "ask_size": 18.0, "iv": 0.374, "open_interest": 575.0, "volume": 1.0, "delta": 0.7224, "gamma": 0.0021, "vega": 1.477, "theta": -0.0442, "rho": 2.4599, "theo": 91.0395, "change": 11.575, "open": 90.0, "high": 90.0, "low": 90.0, "tick": "up", "last_trade_price": 90.0, "last_trade_time": "2026-08-03T12:19:07", "percent_change": 14.7593, "prev_day_close": 78.4249992370606}, {"option": "GOOGL271217P00340000", "bid": 36.2, "bid_size": 37.0, "ask": 38.65, "ask_size": 2.0, "iv": 0.3695, "open_interest": 367.0, "volume": 14.0, "delta": -0.299, "gamma": 0.0023, "vega": 1.5002, "theta": -0.056, "rho": -1.5451, "theo": 37.8958, "change": -4.315, "open": 37.5, "high": 38.01, "low": 36.93, "tick": "up", "last_trade_price": 38.01, "last_trade_time": "2026-08-03T15:49:46", "percent_change": -10.1949, "prev_day_close": 42.3249988555908}, {"option": "GOOGL271217C00345000", "bid": 86.8, "bid_size": 31.0, "ask": 91.0, "ask_size": 11.0, "iv": 0.3756, "open_interest": 360.0, "volume": 2.0, "delta": 0.7111, "gamma": 0.0021, "vega": 1.5048, "theta": -0.0455, "rho": 2.4374, "theo": 88.3837, "change": 12.35, "open": 86.03, "high": 88.6, "low": 86.03, "tick": "up", "last_trade_price": 88.6, "last_trade_time": "2026-08-03T11:37:50", "percent_change": 16.1967, "prev_day_close": 76.25}, {"option": "GOOGL271217P00345000", "bid": 39.5, "bid_size": 12.0, "ask": 41.25, "ask_size": 39.0, "iv": 0.3742, "open_interest": 273.0, "volume": 3.0, "delta": -0.3115, "gamma": 0.0023, "vega": 1.5256, "theta": -0.057, "rho": -1.5944, "theo": 40.056, "change": -4.275, "open": 39.63, "high": 40.4, "low": 39.63, "tick": "up", "last_trade_price": 40.4, "last_trade_time": "2026-08-03T15:54:36", "percent_change": -9.56911, "prev_day_close": 44.6749992370606}, {"option": "GOOGL271217C00350000", "bid": 84.0, "bid_size": 29.0, "ask": 88.0, "ask_size": 41.0, "iv": 0.373, "open_interest": 2284.0, "volume": 43.0, "delta": 0.6998, "gamma": 0.0022, "vega": 1.5308, "theta": -0.0467, "rho": 2.4145, "theo": 85.792, "change": 12.92, "open": 80.87, "high": 87.06, "low": 80.87, "tick": "down", "last_trade_price": 86.27, "last_trade_time": "2026-08-03T13:43:08", "percent_change": 17.6142, "prev_day_close": 73.3499984741211}, {"option": "GOOGL271217P00350000", "bid": 40.8, "bid_size": 36.0, "ask": 43.45, "ask_size": 17.0, "iv": 0.3706, "open_interest": 607.0, "volume": 3.0, "delta": -0.3242, "gamma": 0.0024, "vega": 1.5496, "theta": -0.058, "rho": -1.6551, "theo": 42.2828, "change": -5.725, "open": 44.07, "high": 44.07, "low": 42.0, "tick": "down", "last_trade_price": 42.0, "last_trade_time": "2026-08-03T11:33:52", "percent_change": -11.9958, "prev_day_close": 47.7250003814697}, {"option": "GOOGL271217C00355000", "bid": 81.0, "bid_size": 11.0, "ask": 85.5, "ask_size": 15.0, "iv": 0.3712, "open_interest": 298.0, "volume": 3.0, "delta": 0.6883, "gamma": 0.0022, "vega": 1.5553, "theta": -0.0479, "rho": 2.3911, "theo": 83.2631, "change": 13.225, "open": 83.55, "high": 84.6, "low": 83.55, "tick": "no_change", "last_trade_price": 84.6, "last_trade_time": "2026-08-03T12:35:56", "percent_change": 18.5289, "prev_day_close": 71.375}, {"option": "GOOGL271217P00355000", "bid": 43.8, "bid_size": 27.0, "ask": 45.4, "ask_size": 9.0, "iv": 0.3714, "open_interest": 411.0, "volume": 0.0, "delta": -0.3369, "gamma": 0.0024, "vega": 1.5719, "theta": -0.0589, "rho": -1.7004, "theo": 44.5767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.7, "last_trade_time": "2026-07-30T11:06:24", "percent_change": 0.0, "prev_day_close": 50.1499996185303}, {"option": "GOOGL271217C00360000", "bid": 79.0, "bid_size": 12.0, "ask": 83.0, "ask_size": 24.0, "iv": 0.3721, "open_interest": 1513.0, "volume": 8.0, "delta": 0.6769, "gamma": 0.0022, "vega": 1.5783, "theta": -0.049, "rho": 2.3666, "theo": 80.7962, "change": 12.1, "open": 74.6, "high": 81.21, "low": 74.6, "tick": "down", "last_trade_price": 81.1, "last_trade_time": "2026-08-03T15:27:58", "percent_change": 17.5362, "prev_day_close": 69.0}, {"option": "GOOGL271217P00360000", "bid": 45.25, "bid_size": 11.0, "ask": 48.65, "ask_size": 37.0, "iv": 0.3677, "open_interest": 242.0, "volume": 5.0, "delta": -0.3497, "gamma": 0.0025, "vega": 1.5939, "theta": -0.0598, "rho": -1.7598, "theo": 46.9454, "change": -5.925, "open": 48.1, "high": 48.1, "low": 46.52, "tick": "up", "last_trade_price": 46.75, "last_trade_time": "2026-08-03T14:13:00", "percent_change": -11.2482, "prev_day_close": 52.6750011444092}, {"option": "GOOGL271217C00365000", "bid": 76.5, "bid_size": 46.0, "ask": 81.0, "ask_size": 28.0, "iv": 0.3727, "open_interest": 4889.0, "volume": 15.0, "delta": 0.6654, "gamma": 0.0023, "vega": 1.6, "theta": -0.05, "rho": 2.3402, "theo": 78.3914, "change": 11.51, "open": 76.4, "high": 78.56, "low": 73.84, "tick": "up", "last_trade_price": 78.56, "last_trade_time": "2026-08-03T14:19:54", "percent_change": 17.1663, "prev_day_close": 67.0499992370606}, {"option": "GOOGL271217P00365000", "bid": 47.8, "bid_size": 45.0, "ask": 51.0, "ask_size": 31.0, "iv": 0.3705, "open_interest": 167.0, "volume": 1.0, "delta": -0.3626, "gamma": 0.0025, "vega": 1.6129, "theta": -0.0606, "rho": -1.8098, "theo": 49.3874, "change": -5.86, "open": 49.69, "high": 49.69, "low": 49.69, "tick": "down", "last_trade_price": 49.69, "last_trade_time": "2026-08-03T15:57:39", "percent_change": -10.5491, "prev_day_close": 55.5499992370606}, {"option": "GOOGL271217C00370000", "bid": 74.2, "bid_size": 12.0, "ask": 78.0, "ask_size": 16.0, "iv": 0.3704, "open_interest": 937.0, "volume": 27.0, "delta": 0.6539, "gamma": 0.0023, "vega": 1.6202, "theta": -0.051, "rho": 2.3122, "theo": 76.0488, "change": 11.75, "open": 71.09, "high": 77.31, "low": 71.09, "tick": "up", "last_trade_price": 76.25, "last_trade_time": "2026-08-03T15:51:56", "percent_change": 18.2171, "prev_day_close": 64.5}, {"option": "GOOGL271217P00370000", "bid": 50.95, "bid_size": 38.0, "ask": 53.15, "ask_size": 6.0, "iv": 0.371, "open_interest": 301.0, "volume": 4.0, "delta": -0.3756, "gamma": 0.0026, "vega": 1.6287, "theta": -0.0614, "rho": -1.8538, "theo": 51.8996, "change": -6.815, "open": 50.45, "high": 51.31, "low": 50.45, "tick": "up", "last_trade_price": 51.31, "last_trade_time": "2026-08-03T14:50:14", "percent_change": -11.7247, "prev_day_close": 58.125}, {"option": "GOOGL271217C00375000", "bid": 71.5, "bid_size": 13.0, "ask": 76.3, "ask_size": 36.0, "iv": 0.3706, "open_interest": 606.0, "volume": 2.0, "delta": 0.6424, "gamma": 0.0023, "vega": 1.6389, "theta": -0.0519, "rho": 2.2836, "theo": 73.768, "change": 12.37, "open": 74.55, "high": 74.57, "low": 74.55, "tick": "up", "last_trade_price": 74.57, "last_trade_time": "2026-08-03T13:55:47", "percent_change": 19.8875, "prev_day_close": 62.2000007629394}, {"option": "GOOGL271217P00375000", "bid": 52.0, "bid_size": 10.0, "ask": 55.4, "ask_size": 28.0, "iv": 0.365, "open_interest": 346.0, "volume": 2.0, "delta": -0.3887, "gamma": 0.0026, "vega": 1.6437, "theta": -0.0621, "rho": -1.9012, "theo": 54.4793, "change": -6.175, "open": 54.4, "high": 54.4, "low": 54.4, "tick": "no_change", "last_trade_price": 54.4, "last_trade_time": "2026-08-03T15:49:09", "percent_change": -10.194, "prev_day_close": 60.5750007629394}, {"option": "GOOGL271217C00380000", "bid": 69.6, "bid_size": 32.0, "ask": 73.75, "ask_size": 8.0, "iv": 0.3703, "open_interest": 668.0, "volume": 42.0, "delta": 0.6309, "gamma": 0.0023, "vega": 1.6559, "theta": -0.0528, "rho": 2.255, "theo": 71.5475, "change": 10.65, "open": 71.2, "high": 72.82, "low": 71.2, "tick": "no_change", "last_trade_price": 71.7, "last_trade_time": "2026-08-03T15:57:22", "percent_change": 17.4447, "prev_day_close": 61.0499992370606}, {"option": "GOOGL271217P00380000", "bid": 55.0, "bid_size": 34.0, "ask": 58.05, "ask_size": 8.0, "iv": 0.3656, "open_interest": 222.0, "volume": 0.0, "delta": -0.4021, "gamma": 0.0027, "vega": 1.6574, "theta": -0.0627, "rho": -1.953, "theo": 57.1643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.5, "last_trade_time": "2026-07-31T11:31:58", "percent_change": 0.0, "prev_day_close": 63.75}, {"option": "GOOGL271217C00385000", "bid": 67.6, "bid_size": 22.0, "ask": 72.0, "ask_size": 7.0, "iv": 0.3717, "open_interest": 209.0, "volume": 0.0, "delta": 0.6194, "gamma": 0.0024, "vega": 1.6713, "theta": -0.0536, "rho": 2.2263, "theo": 69.3858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.29, "last_trade_time": "2026-07-31T15:44:10", "percent_change": 0.0, "prev_day_close": 58.3999996185303}, {"option": "GOOGL271217P00385000", "bid": 58.9, "bid_size": 42.0, "ask": 60.8, "ask_size": 46.0, "iv": 0.3693, "open_interest": 101.0, "volume": 0.0, "delta": -0.4149, "gamma": 0.0027, "vega": 1.6679, "theta": -0.0633, "rho": -1.9897, "theo": 59.829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.0, "last_trade_time": "2026-07-24T12:06:10", "percent_change": 0.0, "prev_day_close": 66.6999969482422}, {"option": "GOOGL271217C00390000", "bid": 65.0, "bid_size": 10.0, "ask": 69.55, "ask_size": 15.0, "iv": 0.3689, "open_interest": 2735.0, "volume": 6.0, "delta": 0.608, "gamma": 0.0024, "vega": 1.6853, "theta": -0.0543, "rho": 2.1968, "theo": 67.2819, "change": 11.875, "open": 64.1, "high": 68.2, "low": 64.1, "tick": "up", "last_trade_price": 68.2, "last_trade_time": "2026-08-03T14:46:46", "percent_change": 21.083, "prev_day_close": 56.3250007629394}, {"option": "GOOGL271217P00390000", "bid": 60.9, "bid_size": 41.0, "ask": 63.85, "ask_size": 6.0, "iv": 0.3676, "open_interest": 170.0, "volume": 0.0, "delta": -0.428, "gamma": 0.0027, "vega": 1.6772, "theta": -0.0639, "rho": -2.0386, "theo": 62.6102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.55, "last_trade_time": "2026-07-16T10:43:57", "percent_change": 0.0, "prev_day_close": 69.2999992370606}, {"option": "GOOGL271217C00395000", "bid": 63.85, "bid_size": 43.0, "ask": 66.7, "ask_size": 9.0, "iv": 0.369, "open_interest": 377.0, "volume": 1.0, "delta": 0.5966, "gamma": 0.0024, "vega": 1.6978, "theta": -0.055, "rho": 2.1658, "theo": 65.2356, "change": 7.6, "open": 62.2, "high": 62.2, "low": 62.2, "tick": "up", "last_trade_price": 62.2, "last_trade_time": "2026-08-03T11:14:42", "percent_change": 13.9194, "prev_day_close": 54.6000003814697}, {"option": "GOOGL271217P00395000", "bid": 64.25, "bid_size": 35.0, "ask": 67.5, "ask_size": 5.0, "iv": 0.3712, "open_interest": 113.0, "volume": 0.0, "delta": -0.4412, "gamma": 0.0028, "vega": 1.684, "theta": -0.0644, "rho": -2.0794, "theo": 65.4591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.65, "last_trade_time": "2026-07-24T09:32:43", "percent_change": 0.0, "prev_day_close": 72.7999992370606}, {"option": "GOOGL271217C00400000", "bid": 61.55, "bid_size": 37.0, "ask": 64.0, "ask_size": 7.0, "iv": 0.3658, "open_interest": 4091.0, "volume": 31.0, "delta": 0.5853, "gamma": 0.0024, "vega": 1.7088, "theta": -0.0556, "rho": 2.1338, "theo": 63.2466, "change": 10.125, "open": 60.35, "high": 64.67, "low": 58.94, "tick": "down", "last_trade_price": 63.1, "last_trade_time": "2026-08-03T15:47:27", "percent_change": 19.1128, "prev_day_close": 52.9749984741211}, {"option": "GOOGL271217P00400000", "bid": 66.0, "bid_size": 27.0, "ask": 69.8, "ask_size": 7.0, "iv": 0.3657, "open_interest": 254.0, "volume": 0.0, "delta": -0.4544, "gamma": 0.0028, "vega": 1.6887, "theta": -0.0648, "rho": -2.1132, "theo": 68.3748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.39, "last_trade_time": "2026-07-27T09:54:30", "percent_change": 0.0, "prev_day_close": 75.4250030517578}, {"option": "GOOGL271217C00405000", "bid": 59.7, "bid_size": 43.0, "ask": 62.5, "ask_size": 29.0, "iv": 0.3671, "open_interest": 1938.0, "volume": 22.0, "delta": 0.574, "gamma": 0.0024, "vega": 1.7183, "theta": -0.0561, "rho": 2.1015, "theo": 61.3139, "change": 9.875, "open": 59.0, "high": 61.21, "low": 57.0, "tick": "down", "last_trade_price": 61.0, "last_trade_time": "2026-08-03T15:49:25", "percent_change": 19.3154, "prev_day_close": 51.125}, {"option": "GOOGL271217P00405000", "bid": 69.25, "bid_size": 30.0, "ask": 72.35, "ask_size": 50.0, "iv": 0.365, "open_interest": 110.0, "volume": 0.0, "delta": -0.4675, "gamma": 0.0028, "vega": 1.6924, "theta": -0.0652, "rho": -2.1492, "theo": 71.3539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.55, "last_trade_time": "2026-07-23T15:48:33", "percent_change": 0.0, "prev_day_close": 79.3000030517578}, {"option": "GOOGL271217C00410000", "bid": 57.5, "bid_size": 46.0, "ask": 61.1, "ask_size": 20.0, "iv": 0.3674, "open_interest": 1287.0, "volume": 7.0, "delta": 0.5628, "gamma": 0.0024, "vega": 1.7264, "theta": -0.0566, "rho": 2.0696, "theo": 59.436, "change": 10.165, "open": 55.3, "high": 60.14, "low": 55.3, "tick": "up", "last_trade_price": 60.14, "last_trade_time": "2026-08-03T15:22:14", "percent_change": 20.3402, "prev_day_close": 49.9750003814697}, {"option": "GOOGL271217P00410000", "bid": 73.2, "bid_size": 36.0, "ask": 75.8, "ask_size": 5.0, "iv": 0.3688, "open_interest": 85.0, "volume": 0.0, "delta": -0.4807, "gamma": 0.0029, "vega": 1.6961, "theta": -0.0656, "rho": -2.1927, "theo": 74.3888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 76.29, "last_trade_time": "2026-07-15T14:19:58", "percent_change": 0.0, "prev_day_close": 82.6749992370606}, {"option": "GOOGL271217C00415000", "bid": 56.45, "bid_size": 42.0, "ask": 59.1, "ask_size": 8.0, "iv": 0.3689, "open_interest": 244.0, "volume": 1.0, "delta": 0.5517, "gamma": 0.0025, "vega": 1.7332, "theta": -0.057, "rho": 2.0381, "theo": 57.6113, "change": 10.49, "open": 58.19, "high": 58.19, "low": 58.19, "tick": "up", "last_trade_price": 58.19, "last_trade_time": "2026-08-03T13:34:48", "percent_change": 21.9916, "prev_day_close": 47.6999988555908}, {"option": "GOOGL271217P00415000", "bid": 76.7, "bid_size": 13.0, "ask": 78.85, "ask_size": 9.0, "iv": 0.3697, "open_interest": 467.0, "volume": 0.0, "delta": -0.4938, "gamma": 0.0029, "vega": 1.693, "theta": -0.0659, "rho": -2.2166, "theo": 77.4876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.25, "last_trade_time": "2026-07-31T15:51:27", "percent_change": 0.0, "prev_day_close": 85.6749992370606}, {"option": "GOOGL271217C00420000", "bid": 54.75, "bid_size": 31.0, "ask": 56.8, "ask_size": 15.0, "iv": 0.3675, "open_interest": 2207.0, "volume": 22.0, "delta": 0.5406, "gamma": 0.0025, "vega": 1.7386, "theta": -0.0574, "rho": 2.0062, "theo": 55.8385, "change": 9.525, "open": 51.86, "high": 56.8, "low": 51.86, "tick": "no_change", "last_trade_price": 55.7, "last_trade_time": "2026-08-03T15:57:22", "percent_change": 20.628, "prev_day_close": 46.1749992370606}, {"option": "GOOGL271217P00420000", "bid": 78.9, "bid_size": 40.0, "ask": 82.05, "ask_size": 7.0, "iv": 0.3668, "open_interest": 571.0, "volume": 40.0, "delta": -0.5068, "gamma": 0.0029, "vega": 1.6904, "theta": -0.0661, "rho": -2.2511, "theo": 80.6507, "change": -4.2, "open": 84.8, "high": 84.8, "low": 84.8, "tick": "down", "last_trade_price": 84.8, "last_trade_time": "2026-08-03T09:30:09", "percent_change": -4.7191, "prev_day_close": 89.0}, {"option": "GOOGL271217C00425000", "bid": 53.15, "bid_size": 16.0, "ask": 55.6, "ask_size": 27.0, "iv": 0.3692, "open_interest": 1090.0, "volume": 10.0, "delta": 0.5297, "gamma": 0.0025, "vega": 1.7426, "theta": -0.0578, "rho": 1.9734, "theo": 54.1168, "change": 9.175, "open": 52.0, "high": 54.4, "low": 52.0, "tick": "up", "last_trade_price": 54.4, "last_trade_time": "2026-08-03T13:48:39", "percent_change": 20.2875, "prev_day_close": 45.2250003814697}, {"option": "GOOGL271217P00425000", "bid": 81.85, "bid_size": 79.0, "ask": 84.65, "ask_size": 9.0, "iv": 0.364, "open_interest": 964.0, "volume": 40.0, "delta": -0.5199, "gamma": 0.003, "vega": 1.6857, "theta": -0.0663, "rho": -2.2759, "theo": 83.8787, "change": -4.65, "open": 88.2, "high": 88.2, "low": 88.2, "tick": "down", "last_trade_price": 88.2, "last_trade_time": "2026-08-03T09:30:09", "percent_change": -5.00808, "prev_day_close": 92.8499984741211}, {"option": "GOOGL271217C00430000", "bid": 50.75, "bid_size": 42.0, "ask": 54.05, "ask_size": 24.0, "iv": 0.3674, "open_interest": 280.0, "volume": 31.0, "delta": 0.5189, "gamma": 0.0025, "vega": 1.7452, "theta": -0.058, "rho": 1.9398, "theo": 52.4457, "change": 10.1, "open": 49.66, "high": 53.6, "low": 49.66, "tick": "up", "last_trade_price": 53.6, "last_trade_time": "2026-08-03T14:57:57", "percent_change": 23.2184, "prev_day_close": 43.5}, {"option": "GOOGL271217P00430000", "bid": 85.75, "bid_size": 35.0, "ask": 88.45, "ask_size": 7.0, "iv": 0.3672, "open_interest": 85.0, "volume": 0.0, "delta": -0.5329, "gamma": 0.003, "vega": 1.6772, "theta": -0.0665, "rho": -2.2972, "theo": 87.1694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 108.35, "last_trade_time": "2026-07-28T13:21:27", "percent_change": 0.0, "prev_day_close": 95.625}, {"option": "GOOGL271217C00435000", "bid": 50.0, "bid_size": 17.0, "ask": 52.45, "ask_size": 21.0, "iv": 0.3698, "open_interest": 547.0, "volume": 117.0, "delta": 0.5082, "gamma": 0.0025, "vega": 1.7464, "theta": -0.0582, "rho": 1.9061, "theo": 50.8246, "change": 10.02, "open": 49.7, "high": 51.52, "low": 47.95, "tick": "up", "last_trade_price": 51.52, "last_trade_time": "2026-08-03T13:37:52", "percent_change": 24.1446, "prev_day_close": 41.5}, {"option": "GOOGL271217P00435000", "bid": 88.65, "bid_size": 6.0, "ask": 92.05, "ask_size": 8.0, "iv": 0.3665, "open_interest": 107.0, "volume": 0.0, "delta": -0.5458, "gamma": 0.003, "vega": 1.6689, "theta": -0.0666, "rho": -2.3173, "theo": 90.5172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.9, "last_trade_time": "2026-07-28T13:32:32", "percent_change": 0.0, "prev_day_close": 99.7000007629394}, {"option": "GOOGL271217C00440000", "bid": 47.7, "bid_size": 60.0, "ask": 51.5, "ask_size": 16.0, "iv": 0.3694, "open_interest": 460.0, "volume": 40.0, "delta": 0.4976, "gamma": 0.0025, "vega": 1.7466, "theta": -0.0584, "rho": 1.8727, "theo": 49.2519, "change": 9.7, "open": 50.05, "high": 50.15, "low": 49.85, "tick": "down", "last_trade_price": 49.85, "last_trade_time": "2026-08-03T13:10:10", "percent_change": 24.1594, "prev_day_close": 40.1500015258789}, {"option": "GOOGL271217P00440000", "bid": 92.55, "bid_size": 7.0, "ask": 95.05, "ask_size": 6.0, "iv": 0.3668, "open_interest": 69.0, "volume": 0.0, "delta": -0.5586, "gamma": 0.003, "vega": 1.6625, "theta": -0.0666, "rho": -2.3426, "theo": 93.9172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.36, "last_trade_time": "2026-07-08T11:05:18", "percent_change": 0.0, "prev_day_close": 103.375}, {"option": "GOOGL271217C00445000", "bid": 46.8, "bid_size": 26.0, "ask": 49.35, "ask_size": 6.0, "iv": 0.3694, "open_interest": 29.0, "volume": 11.0, "delta": 0.4871, "gamma": 0.0025, "vega": 1.7456, "theta": -0.0585, "rho": 1.8401, "theo": 47.7261, "change": 9.52, "open": 48.5, "high": 48.5, "low": 48.45, "tick": "up", "last_trade_price": 48.47, "last_trade_time": "2026-08-03T13:05:45", "percent_change": 24.4416, "prev_day_close": 38.9499988555908}, {"option": "GOOGL271217P00445000", "bid": 96.1, "bid_size": 6.0, "ask": 98.45, "ask_size": 8.0, "iv": 0.3668, "open_interest": 19.0, "volume": 0.0, "delta": -0.5715, "gamma": 0.003, "vega": 1.6515, "theta": -0.0667, "rho": -2.3509, "theo": 97.3705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.24, "last_trade_time": "2026-07-08T11:06:48", "percent_change": 0.0, "prev_day_close": 106.625}, {"option": "GOOGL271217C00450000", "bid": 45.2, "bid_size": 31.0, "ask": 48.0, "ask_size": 44.0, "iv": 0.3694, "open_interest": 721.0, "volume": 355.0, "delta": 0.4768, "gamma": 0.0025, "vega": 1.7437, "theta": -0.0586, "rho": 1.8078, "theo": 46.2456, "change": 8.585, "open": 43.62, "high": 47.0, "low": 43.58, "tick": "no_change", "last_trade_price": 46.06, "last_trade_time": "2026-08-03T14:11:32", "percent_change": 22.9086, "prev_day_close": 37.4750003814697}, {"option": "GOOGL271217P00450000", "bid": 98.6, "bid_size": 5.0, "ask": 103.0, "ask_size": 8.0, "iv": 0.3668, "open_interest": 35.0, "volume": 0.0, "delta": -0.5842, "gamma": 0.0031, "vega": 1.6372, "theta": -0.0667, "rho": -2.3684, "theo": 100.8818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.3, "last_trade_time": "2026-07-31T12:07:42", "percent_change": 0.0, "prev_day_close": 110.450000762939}, {"option": "GOOGL271217C00455000", "bid": 43.45, "bid_size": 15.0, "ask": 46.45, "ask_size": 15.0, "iv": 0.3681, "open_interest": 274.0, "volume": 10.0, "delta": 0.4666, "gamma": 0.0025, "vega": 1.7406, "theta": -0.0586, "rho": 1.7754, "theo": 44.8092, "change": 9.3, "open": 45.55, "high": 45.55, "low": 45.5, "tick": "down", "last_trade_price": 45.5, "last_trade_time": "2026-08-03T12:35:14", "percent_change": 25.6906, "prev_day_close": 36.2000007629394}, {"option": "GOOGL271217P00455000", "bid": 102.65, "bid_size": 10.0, "ask": 105.95, "ask_size": 7.0, "iv": 0.3664, "open_interest": 11.0, "volume": 0.0, "delta": -0.5968, "gamma": 0.0031, "vega": 1.6193, "theta": -0.0666, "rho": -2.3651, "theo": 104.4516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.1, "last_trade_time": "2026-06-22T09:46:44", "percent_change": 0.0, "prev_day_close": 114.200000762939}, {"option": "GOOGL271217C00460000", "bid": 41.75, "bid_size": 49.0, "ask": 45.05, "ask_size": 25.0, "iv": 0.3672, "open_interest": 144.0, "volume": 10.0, "delta": 0.4565, "gamma": 0.0025, "vega": 1.7362, "theta": -0.0586, "rho": 1.7425, "theo": 43.4163, "change": 8.975, "open": 44.15, "high": 44.15, "low": 44.15, "tick": "no_change", "last_trade_price": 44.15, "last_trade_time": "2026-08-03T12:35:14", "percent_change": 25.5153, "prev_day_close": 35.1750011444092}, {"option": "GOOGL271217P00460000", "bid": 106.0, "bid_size": 7.0, "ask": 109.7, "ask_size": 6.0, "iv": 0.3658, "open_interest": 121.0, "volume": 0.0, "delta": -0.6094, "gamma": 0.0031, "vega": 1.6001, "theta": -0.0665, "rho": -2.3769, "theo": 108.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.25, "last_trade_time": "2026-06-11T15:41:16", "percent_change": 0.0, "prev_day_close": 118.299999237061}, {"option": "GOOGL271217C00465000", "bid": 41.1, "bid_size": 42.0, "ask": 43.7, "ask_size": 34.0, "iv": 0.3692, "open_interest": 78.0, "volume": 0.0, "delta": 0.4466, "gamma": 0.0025, "vega": 1.7308, "theta": -0.0586, "rho": 1.7092, "theo": 42.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.35, "last_trade_time": "2026-07-31T11:51:56", "percent_change": 0.0, "prev_day_close": 33.9749984741211}, {"option": "GOOGL271217P00465000", "bid": 109.5, "bid_size": 9.0, "ask": 113.65, "ask_size": 9.0, "iv": 0.3661, "open_interest": 7.0, "volume": 0.0, "delta": -0.6218, "gamma": 0.0031, "vega": 1.5804, "theta": -0.0664, "rho": -2.383, "theo": 111.7597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 165.2, "last_trade_time": "2026-03-23T09:36:04", "percent_change": 0.0, "prev_day_close": 122.0}, {"option": "GOOGL271217C00470000", "bid": 39.05, "bid_size": 54.0, "ask": 42.45, "ask_size": 43.0, "iv": 0.3672, "open_interest": 271.0, "volume": 16.0, "delta": 0.4368, "gamma": 0.0024, "vega": 1.7243, "theta": -0.0585, "rho": 1.676, "theo": 40.7581, "change": 7.625, "open": 37.1, "high": 40.4, "low": 37.1, "tick": "up", "last_trade_price": 40.4, "last_trade_time": "2026-08-03T13:37:03", "percent_change": 23.2647, "prev_day_close": 32.7750005722046}, {"option": "GOOGL271217P00470000", "bid": 113.75, "bid_size": 7.0, "ask": 116.8, "ask_size": 12.0, "iv": 0.3659, "open_interest": 29.0, "volume": 0.0, "delta": -0.6342, "gamma": 0.0031, "vega": 1.5615, "theta": -0.0662, "rho": -2.3874, "theo": 115.4898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.8, "last_trade_time": "2026-07-09T10:48:19", "percent_change": 0.0, "prev_day_close": 126.049999237061}, {"option": "GOOGL271217C00475000", "bid": 38.65, "bid_size": 33.0, "ask": 41.25, "ask_size": 60.0, "iv": 0.3699, "open_interest": 87.0, "volume": 0.0, "delta": 0.4272, "gamma": 0.0024, "vega": 1.7169, "theta": -0.0583, "rho": 1.6435, "theo": 39.4905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.71, "last_trade_time": "2026-07-31T14:25:04", "percent_change": 0.0, "prev_day_close": 32.1250009536743}, {"option": "GOOGL271217P00475000", "bid": 117.0, "bid_size": 4.0, "ask": 120.75, "ask_size": 8.0, "iv": 0.3647, "open_interest": 33.0, "volume": 0.0, "delta": -0.6464, "gamma": 0.0031, "vega": 1.5437, "theta": -0.0659, "rho": -2.3757, "theo": 119.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.09, "last_trade_time": "2026-06-11T14:26:32", "percent_change": 0.0, "prev_day_close": 129.5}, {"option": "GOOGL271217C00480000", "bid": 37.15, "bid_size": 42.0, "ask": 40.15, "ask_size": 45.0, "iv": 0.3695, "open_interest": 279.0, "volume": 0.0, "delta": 0.4177, "gamma": 0.0024, "vega": 1.7089, "theta": -0.0582, "rho": 1.6118, "theo": 38.2621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-07-31T15:31:12", "percent_change": 0.0, "prev_day_close": 30.4749994277954}, {"option": "GOOGL271217P00480000", "bid": 121.5, "bid_size": 10.0, "ask": 125.1, "ask_size": 8.0, "iv": 0.3687, "open_interest": 76.0, "volume": 0.0, "delta": -0.6586, "gamma": 0.0031, "vega": 1.5196, "theta": -0.0658, "rho": -2.3685, "theo": 123.0896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 115.1, "last_trade_time": "2026-05-27T15:21:06", "percent_change": 0.0, "prev_day_close": 133.949996948242}, {"option": "GOOGL271217C00485000", "bid": 36.2, "bid_size": 30.0, "ask": 38.05, "ask_size": 39.0, "iv": 0.3676, "open_interest": 115.0, "volume": 16.0, "delta": 0.4084, "gamma": 0.0024, "vega": 1.7003, "theta": -0.058, "rho": 1.5807, "theo": 37.0714, "change": 7.875, "open": 34.5, "high": 37.6, "low": 34.5, "tick": "up", "last_trade_price": 37.6, "last_trade_time": "2026-08-03T14:54:08", "percent_change": 26.4928, "prev_day_close": 29.7250003814697}, {"option": "GOOGL271217P00485000", "bid": 124.5, "bid_size": 7.0, "ask": 128.25, "ask_size": 8.0, "iv": 0.3633, "open_interest": 25.0, "volume": 0.0, "delta": -0.6707, "gamma": 0.0031, "vega": 1.4945, "theta": -0.0655, "rho": -2.3675, "theo": 126.9628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.14, "last_trade_time": "2026-05-19T13:51:09", "percent_change": 0.0, "prev_day_close": 137.75}, {"option": "GOOGL271217C00490000", "bid": 35.2, "bid_size": 6.0, "ask": 37.5, "ask_size": 26.0, "iv": 0.3699, "open_interest": 140.0, "volume": 11.0, "delta": 0.3992, "gamma": 0.0024, "vega": 1.6908, "theta": -0.0577, "rho": 1.5498, "theo": 35.9172, "change": 7.0, "open": 32.8, "high": 35.8, "low": 32.8, "tick": "up", "last_trade_price": 35.8, "last_trade_time": "2026-08-03T13:42:07", "percent_change": 24.3056, "prev_day_close": 28.7999992370606}, {"option": "GOOGL271217P00490000", "bid": 128.5, "bid_size": 2.0, "ask": 133.5, "ask_size": 3.0, "iv": 0.3681, "open_interest": 79.0, "volume": 0.0, "delta": -0.6826, "gamma": 0.0031, "vega": 1.4683, "theta": -0.0652, "rho": -2.3259, "theo": 130.883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.5, "last_trade_time": "2026-05-22T14:31:42", "percent_change": 0.0, "prev_day_close": 141.875}, {"option": "GOOGL271217C00495000", "bid": 33.55, "bid_size": 42.0, "ask": 36.55, "ask_size": 29.0, "iv": 0.3689, "open_interest": 263.0, "volume": 0.0, "delta": 0.3902, "gamma": 0.0024, "vega": 1.6804, "theta": -0.0575, "rho": 1.5187, "theo": 34.7988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.65, "last_trade_time": "2026-07-31T09:45:08", "percent_change": 0.0, "prev_day_close": 27.7749996185303}, {"option": "GOOGL271217P00495000", "bid": 132.5, "bid_size": 1.0, "ask": 137.4, "ask_size": 1.0, "iv": 0.368, "open_interest": 27.0, "volume": 0.0, "delta": -0.6945, "gamma": 0.0031, "vega": 1.4324, "theta": -0.0648, "rho": -2.3171, "theo": 134.8592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.35, "last_trade_time": "2026-07-09T10:48:19", "percent_change": 0.0, "prev_day_close": 146.25}, {"option": "GOOGL271217C00500000", "bid": 31.6, "bid_size": 41.0, "ask": 35.45, "ask_size": 36.0, "iv": 0.3663, "open_interest": 2359.0, "volume": 8.0, "delta": 0.3813, "gamma": 0.0024, "vega": 1.6691, "theta": -0.0572, "rho": 1.4875, "theo": 33.7156, "change": 7.37, "open": 30.5, "high": 34.12, "low": 30.5, "tick": "up", "last_trade_price": 34.12, "last_trade_time": "2026-08-03T12:31:35", "percent_change": 27.5514, "prev_day_close": 26.75}, {"option": "GOOGL271217P00500000", "bid": 136.5, "bid_size": 9.0, "ask": 141.5, "ask_size": 7.0, "iv": 0.3683, "open_interest": 133.0, "volume": 0.0, "delta": -0.7061, "gamma": 0.0031, "vega": 1.4022, "theta": -0.0643, "rho": -2.2962, "theo": 138.8814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 173.1, "last_trade_time": "2026-07-27T11:51:15", "percent_change": 0.0, "prev_day_close": 150.425003051758}, {"option": "GOOGL271217C00505000", "bid": 32.0, "bid_size": 9.0, "ask": 34.15, "ask_size": 17.0, "iv": 0.3699, "open_interest": 216.0, "volume": 0.0, "delta": 0.3726, "gamma": 0.0024, "vega": 1.657, "theta": -0.0568, "rho": 1.4564, "theo": 32.6668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.65, "last_trade_time": "2026-07-24T11:03:43", "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "GOOGL271217P00505000", "bid": 140.5, "bid_size": 8.0, "ask": 145.5, "ask_size": 5.0, "iv": 0.3679, "open_interest": 42.0, "volume": 0.0, "delta": -0.7178, "gamma": 0.0031, "vega": 1.3753, "theta": -0.0639, "rho": -2.28, "theo": 142.9436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.0, "last_trade_time": "2026-05-19T13:57:53", "percent_change": 0.0, "prev_day_close": 154.375}, {"option": "GOOGL271217C00510000", "bid": 30.15, "bid_size": 5.0, "ask": 34.0, "ask_size": 5.0, "iv": 0.3701, "open_interest": 348.0, "volume": 0.0, "delta": 0.364, "gamma": 0.0023, "vega": 1.6443, "theta": -0.0565, "rho": 1.4257, "theo": 31.6514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.55, "last_trade_time": "2026-07-23T09:35:44", "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "GOOGL271217P00510000", "bid": 144.5, "bid_size": 1.0, "ask": 149.5, "ask_size": 4.0, "iv": 0.3672, "open_interest": 14.0, "volume": 0.0, "delta": -0.7292, "gamma": 0.0031, "vega": 1.347, "theta": -0.0634, "rho": -2.2613, "theo": 147.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 134.8, "last_trade_time": "2026-05-15T12:23:58", "percent_change": 0.0, "prev_day_close": 158.849998474121}, {"option": "GOOGL271217C00515000", "bid": 29.8, "bid_size": 37.0, "ask": 32.05, "ask_size": 27.0, "iv": 0.3692, "open_interest": 501.0, "volume": 0.0, "delta": 0.3557, "gamma": 0.0023, "vega": 1.6312, "theta": -0.0561, "rho": 1.3959, "theo": 30.6682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.07, "last_trade_time": "2026-07-23T10:04:24", "percent_change": 0.0, "prev_day_close": 24.2000007629395}, {"option": "GOOGL271217P00515000", "bid": 148.5, "bid_size": 3.0, "ask": 153.5, "ask_size": 7.0, "iv": 0.3661, "open_interest": 0.0, "volume": 0.0, "delta": -0.7406, "gamma": 0.0031, "vega": 1.3136, "theta": -0.0629, "rho": -2.2072, "theo": 151.1916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.0}, {"option": "GOOGL271217C00520000", "bid": 28.1, "bid_size": 51.0, "ask": 31.35, "ask_size": 43.0, "iv": 0.3677, "open_interest": 221.0, "volume": 1.0, "delta": 0.3474, "gamma": 0.0023, "vega": 1.6177, "theta": -0.0557, "rho": 1.367, "theo": 29.716, "change": 7.25, "open": 30.5, "high": 30.5, "low": 30.5, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-08-03T15:00:30", "percent_change": 31.1828, "prev_day_close": 23.25}, {"option": "GOOGL271217P00520000", "bid": 153.0, "bid_size": 1.0, "ask": 158.0, "ask_size": 1.0, "iv": 0.3686, "open_interest": 0.0, "volume": 0.0, "delta": -0.7518, "gamma": 0.0031, "vega": 1.2751, "theta": -0.0623, "rho": -2.1779, "theo": 155.3802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.650001525879}, {"option": "GOOGL271217C00525000", "bid": 27.25, "bid_size": 45.0, "ask": 30.5, "ask_size": 36.0, "iv": 0.3682, "open_interest": 73.0, "volume": 0.0, "delta": 0.3394, "gamma": 0.0023, "vega": 1.6039, "theta": -0.0553, "rho": 1.3386, "theo": 28.7936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.61, "last_trade_time": "2026-07-27T11:30:18", "percent_change": 0.0, "prev_day_close": 22.7250003814697}, {"option": "GOOGL271217P00525000", "bid": 157.0, "bid_size": 1.0, "ask": 162.0, "ask_size": 2.0, "iv": 0.3668, "open_interest": 4.0, "volume": 0.0, "delta": -0.763, "gamma": 0.0031, "vega": 1.2421, "theta": -0.062, "rho": -2.1538, "theo": 159.6077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 178.2, "last_trade_time": "2026-06-11T14:28:09", "percent_change": 0.0, "prev_day_close": 171.75}, {"option": "GOOGL271217C00530000", "bid": 26.45, "bid_size": 8.0, "ask": 29.9, "ask_size": 5.0, "iv": 0.3695, "open_interest": 127.0, "volume": 0.0, "delta": 0.3314, "gamma": 0.0022, "vega": 1.5897, "theta": -0.0549, "rho": 1.3106, "theo": 27.9001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.2, "last_trade_time": "2026-07-20T10:33:33", "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "GOOGL271217P00530000", "bid": 161.5, "bid_size": 1.0, "ask": 166.5, "ask_size": 1.0, "iv": 0.3689, "open_interest": 9.0, "volume": 0.0, "delta": -0.774, "gamma": 0.0031, "vega": 1.206, "theta": -0.0615, "rho": -2.0763, "theo": 163.8752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 209.78, "last_trade_time": "2026-07-24T09:48:06", "percent_change": 0.0, "prev_day_close": 176.25}, {"option": "GOOGL271217C00535000", "bid": 25.0, "bid_size": 37.0, "ask": 28.55, "ask_size": 32.0, "iv": 0.3662, "open_interest": 86.0, "volume": 0.0, "delta": 0.3237, "gamma": 0.0022, "vega": 1.5748, "theta": -0.0544, "rho": 1.2826, "theo": 27.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.54, "last_trade_time": "2026-05-22T10:17:14", "percent_change": 0.0, "prev_day_close": 20.8499994277954}, {"option": "GOOGL271217P00535000", "bid": 165.5, "bid_size": 2.0, "ask": 170.5, "ask_size": 2.0, "iv": 0.3662, "open_interest": 3.0, "volume": 0.0, "delta": -0.7848, "gamma": 0.0031, "vega": 1.1608, "theta": -0.0607, "rho": -2.055, "theo": 168.1884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 189.17, "last_trade_time": "2026-04-27T10:55:46", "percent_change": 0.0, "prev_day_close": 180.900001525879}, {"option": "GOOGL271217C00540000", "bid": 25.15, "bid_size": 43.0, "ask": 27.55, "ask_size": 42.0, "iv": 0.369, "open_interest": 555.0, "volume": 2.0, "delta": 0.3161, "gamma": 0.0022, "vega": 1.5593, "theta": -0.0539, "rho": 1.2546, "theo": 26.1973, "change": 4.52, "open": 25.27, "high": 25.27, "low": 25.27, "tick": "up", "last_trade_price": 25.27, "last_trade_time": "2026-08-03T09:56:44", "percent_change": 21.7831, "prev_day_close": 20.75}, {"option": "GOOGL271217P00540000", "bid": 170.0, "bid_size": 1.0, "ask": 175.0, "ask_size": 1.0, "iv": 0.3676, "open_interest": 0.0, "volume": 0.0, "delta": -0.7954, "gamma": 0.0031, "vega": 1.1234, "theta": -0.0598, "rho": -1.9666, "theo": 172.5368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 196.42, "last_trade_time": "2026-06-29T09:36:44", "percent_change": 0.0, "prev_day_close": 185.574996948242}, {"option": "GOOGL271217C00545000", "bid": 24.45, "bid_size": 46.0, "ask": 26.9, "ask_size": 41.0, "iv": 0.37, "open_interest": 189.0, "volume": 1.0, "delta": 0.3086, "gamma": 0.0022, "vega": 1.5432, "theta": -0.0534, "rho": 1.2268, "theo": 25.3866, "change": 2.85, "open": 23.0, "high": 23.0, "low": 23.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-08-03T09:40:37", "percent_change": 14.1439, "prev_day_close": 20.1499996185303}, {"option": "GOOGL271217P00545000", "bid": 174.5, "bid_size": 1.0, "ask": 179.0, "ask_size": 1.0, "iv": 0.3688, "open_interest": 0.0, "volume": 0.0, "delta": -0.8064, "gamma": 0.0031, "vega": 1.0805, "theta": -0.0596, "rho": -1.9428, "theo": 176.9258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.75}, {"option": "GOOGL271217C00550000", "bid": 23.15, "bid_size": 49.0, "ask": 26.4, "ask_size": 53.0, "iv": 0.3693, "open_interest": 394.0, "volume": 1.0, "delta": 0.3013, "gamma": 0.0022, "vega": 1.5268, "theta": -0.0529, "rho": 1.1995, "theo": 24.6023, "change": 4.015, "open": 23.39, "high": 23.39, "low": 23.39, "tick": "up", "last_trade_price": 23.39, "last_trade_time": "2026-08-03T10:05:35", "percent_change": 20.7226, "prev_day_close": 19.375}, {"option": "GOOGL271217P00550000", "bid": 178.5, "bid_size": 1.0, "ask": 183.5, "ask_size": 1.0, "iv": 0.3648, "open_interest": 0.0, "volume": 0.0, "delta": -0.8171, "gamma": 0.0031, "vega": 1.0449, "theta": -0.0592, "rho": -1.9045, "theo": 181.3446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 199.0, "last_trade_time": "2026-07-10T10:32:59", "percent_change": 0.0, "prev_day_close": 194.900001525879}, {"option": "GOOGL271217C00555000", "bid": 23.05, "bid_size": 36.0, "ask": 24.85, "ask_size": 36.0, "iv": 0.369, "open_interest": 62.0, "volume": 0.0, "delta": 0.2942, "gamma": 0.0021, "vega": 1.5102, "theta": -0.0524, "rho": 1.1729, "theo": 23.8432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.22, "last_trade_time": "2026-07-30T13:32:50", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "GOOGL271217P00555000", "bid": 183.0, "bid_size": 2.0, "ask": 188.0, "ask_size": 2.0, "iv": 0.3652, "open_interest": 0.0, "volume": 0.0, "delta": -0.8274, "gamma": 0.0031, "vega": 1.0097, "theta": -0.0585, "rho": -1.8069, "theo": 185.7959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 199.5, "last_trade_time": "2026-07-06T10:20:59", "percent_change": 0.0, "prev_day_close": 199.400001525879}, {"option": "GOOGL271217C00560000", "bid": 22.4, "bid_size": 5.0, "ask": 24.55, "ask_size": 20.0, "iv": 0.3708, "open_interest": 107.0, "volume": 1.0, "delta": 0.2872, "gamma": 0.0021, "vega": 1.4935, "theta": -0.0519, "rho": 1.1472, "theo": 23.1084, "change": 2.325, "open": 20.5, "high": 20.5, "low": 20.5, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-08-03T09:32:57", "percent_change": 12.7923, "prev_day_close": 18.1750001907349}, {"option": "GOOGL271217P00560000", "bid": 187.5, "bid_size": 3.0, "ask": 192.5, "ask_size": 3.0, "iv": 0.3652, "open_interest": 0.0, "volume": 3.0, "delta": -0.8374, "gamma": 0.0031, "vega": 0.9613, "theta": -0.0574, "rho": -1.7641, "theo": 190.2866, "change": -14.41, "open": 189.59, "high": 189.59, "low": 189.59, "tick": "down", "last_trade_price": 189.59, "last_trade_time": "2026-08-03T14:12:42", "percent_change": -7.06373, "prev_day_close": 204.0}, {"option": "GOOGL271217C00565000", "bid": 21.85, "bid_size": 4.0, "ask": 23.9, "ask_size": 55.0, "iv": 0.3718, "open_interest": 955.0, "volume": 0.0, "delta": 0.2803, "gamma": 0.0021, "vega": 1.4768, "theta": -0.0513, "rho": 1.1222, "theo": 22.3969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-07-16T11:33:08", "percent_change": 0.0, "prev_day_close": 17.7249994277954}, {"option": "GOOGL271217P00565000", "bid": 192.0, "bid_size": 1.0, "ask": 197.0, "ask_size": 1.0, "iv": 0.3675, "open_interest": 0.0, "volume": 0.0, "delta": -0.8472, "gamma": 0.0031, "vega": 0.9146, "theta": -0.0561, "rho": -1.6555, "theo": 194.8114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 208.5}, {"option": "GOOGL271217C00570000", "bid": 19.5, "bid_size": 13.0, "ask": 24.0, "ask_size": 11.0, "iv": 0.3689, "open_interest": 178.0, "volume": 0.0, "delta": 0.2736, "gamma": 0.0021, "vega": 1.46, "theta": -0.0508, "rho": 1.0977, "theo": 21.7079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.82, "last_trade_time": "2026-07-29T13:30:41", "percent_change": 0.0, "prev_day_close": 16.7999997138977}, {"option": "GOOGL271217P00570000", "bid": 196.5, "bid_size": 1.0, "ask": 201.5, "ask_size": 1.0, "iv": 0.364, "open_interest": 0.0, "volume": 0.0, "delta": -0.8571, "gamma": 0.0031, "vega": 0.8639, "theta": -0.0556, "rho": -1.6223, "theo": 199.3724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 207.25, "last_trade_time": "2026-07-15T10:14:00", "percent_change": 0.0, "prev_day_close": 213.5}, {"option": "GOOGL271217C00575000", "bid": 18.8, "bid_size": 5.0, "ask": 22.75, "ask_size": 11.0, "iv": 0.3669, "open_interest": 225.0, "volume": 0.0, "delta": 0.2671, "gamma": 0.002, "vega": 1.443, "theta": -0.0502, "rho": 1.0734, "theo": 21.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-07-23T12:06:07", "percent_change": 0.0, "prev_day_close": 16.0749998092651}, {"option": "GOOGL271217P00575000", "bid": 201.5, "bid_size": 15.0, "ask": 206.5, "ask_size": 5.0, "iv": 0.3692, "open_interest": 0.0, "volume": 0.0, "delta": -0.867, "gamma": 0.0031, "vega": 0.8183, "theta": -0.055, "rho": -1.5517, "theo": 203.9652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 218.25}, {"option": "GOOGL271217C00580000", "bid": 18.9, "bid_size": 5.0, "ask": 21.9, "ask_size": 12.0, "iv": 0.3689, "open_interest": 173.0, "volume": 0.0, "delta": 0.2607, "gamma": 0.002, "vega": 1.4255, "theta": -0.0496, "rho": 1.0493, "theo": 20.3949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-07-24T10:53:22", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "GOOGL271217P00580000", "bid": 206.0, "bid_size": 1.0, "ask": 211.0, "ask_size": 1.0, "iv": 0.3678, "open_interest": 0.0, "volume": 0.0, "delta": -0.8765, "gamma": 0.003, "vega": 0.7784, "theta": -0.0541, "rho": -1.4871, "theo": 208.583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 219.94, "last_trade_time": "2026-06-04T09:33:25", "percent_change": 0.0, "prev_day_close": 223.0}, {"option": "GOOGL271217C00590000", "bid": 18.55, "bid_size": 4.0, "ask": 20.7, "ask_size": 72.0, "iv": 0.3724, "open_interest": 224.0, "volume": 0.0, "delta": 0.2483, "gamma": 0.002, "vega": 1.3897, "theta": -0.0485, "rho": 1.0017, "theo": 19.1653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.27, "last_trade_time": "2026-07-29T13:30:08", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "GOOGL271217P00590000", "bid": 215.0, "bid_size": 2.0, "ask": 220.0, "ask_size": 2.0, "iv": 0.3699, "open_interest": 0.0, "volume": 0.0, "delta": -0.8979, "gamma": 0.0031, "vega": 0.6495, "theta": -0.0548, "rho": -1.2327, "theo": 217.9501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 225.0, "last_trade_time": "2026-06-04T10:50:26", "percent_change": 0.0, "prev_day_close": 232.75}, {"option": "GOOGL271217C00600000", "bid": 17.0, "bid_size": 33.0, "ask": 19.6, "ask_size": 40.0, "iv": 0.3715, "open_interest": 1926.0, "volume": 3.0, "delta": 0.2364, "gamma": 0.0019, "vega": 1.3533, "theta": -0.0473, "rho": 0.956, "theo": 18.0143, "change": 4.235, "open": 15.15, "high": 18.07, "low": 15.15, "tick": "down", "last_trade_price": 18.06, "last_trade_time": "2026-08-03T15:45:56", "percent_change": 30.6329, "prev_day_close": 13.8249998092651}, {"option": "GOOGL271217P00600000", "bid": 224.5, "bid_size": 3.0, "ask": 229.5, "ask_size": 3.0, "iv": 0.3711, "open_interest": 0.0, "volume": 0.0, "delta": -0.9173, "gamma": 0.0032, "vega": 0.5822, "theta": -0.0541, "rho": -1.1169, "theo": 227.4051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 252.97, "last_trade_time": "2026-06-23T15:26:45", "percent_change": 0.0, "prev_day_close": 242.5}, {"option": "GOOGL271217C00610000", "bid": 16.35, "bid_size": 6.0, "ask": 18.7, "ask_size": 55.0, "iv": 0.3742, "open_interest": 78.0, "volume": 1.0, "delta": 0.2251, "gamma": 0.0018, "vega": 1.3174, "theta": -0.0461, "rho": 0.9132, "theo": 16.9362, "change": 3.8, "open": 17.0, "high": 17.0, "low": 17.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-08-03T11:42:36", "percent_change": 28.7879, "prev_day_close": 13.2000002861023}, {"option": "GOOGL271217P00610000", "bid": 234.5, "bid_size": 1.0, "ask": 239.5, "ask_size": 1.0, "iv": 0.3708, "open_interest": 0.0, "volume": 0.0, "delta": -0.9343, "gamma": 0.0031, "vega": 0.5046, "theta": -0.0512, "rho": -0.965, "theo": 236.9485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 227.18, "last_trade_time": "2026-05-26T09:57:36", "percent_change": 0.0, "prev_day_close": 252.5}, {"option": "GOOGL271217C00620000", "bid": 15.35, "bid_size": 8.0, "ask": 16.65, "ask_size": 33.0, "iv": 0.3705, "open_interest": 146.0, "volume": 0.0, "delta": 0.2143, "gamma": 0.0018, "vega": 1.2819, "theta": -0.0448, "rho": 0.8724, "theo": 15.9254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.3, "last_trade_time": "2026-05-27T12:34:11", "percent_change": 0.0, "prev_day_close": 11.7250003814697}, {"option": "GOOGL271217P00620000", "bid": 244.0, "bid_size": 1.0, "ask": 249.0, "ask_size": 1.0, "iv": 0.3661, "open_interest": 0.0, "volume": 0.0, "delta": -0.9492, "gamma": 0.0029, "vega": 0.3891, "theta": -0.0458, "rho": -0.6718, "theo": 246.6132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 262.5}, {"option": "GOOGL271217C00630000", "bid": 12.8, "bid_size": 9.0, "ask": 17.2, "ask_size": 13.0, "iv": 0.3704, "open_interest": 204.0, "volume": 0.0, "delta": 0.204, "gamma": 0.0017, "vega": 1.2461, "theta": -0.0436, "rho": 0.8325, "theo": 14.978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-07-28T14:55:42", "percent_change": 0.0, "prev_day_close": 11.5749998092651}, {"option": "GOOGL271217P00630000", "bid": 254.0, "bid_size": 1.0, "ask": 259.0, "ask_size": 1.0, "iv": 0.3749, "open_interest": 0.0, "volume": 0.0, "delta": -0.9623, "gamma": 0.0025, "vega": 0.2394, "theta": -0.0501, "rho": 0.0, "theo": 256.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 272.5}, {"option": "GOOGL271217C00640000", "bid": 12.7, "bid_size": 26.0, "ask": 15.5, "ask_size": 57.0, "iv": 0.3706, "open_interest": 82.0, "volume": 0.0, "delta": 0.1942, "gamma": 0.0017, "vega": 1.2097, "theta": -0.0424, "rho": 0.7937, "theo": 14.0909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-07-30T14:25:46", "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "GOOGL271217P00640000", "bid": 264.0, "bid_size": 1.0, "ask": 269.0, "ask_size": 1.0, "iv": 0.3836, "open_interest": 0.0, "volume": 0.0, "delta": -0.9726, "gamma": 0.0018, "vega": 0.0, "theta": -0.0501, "rho": 0.0, "theo": 266.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 282.5}, {"option": "GOOGL271217C00650000", "bid": 12.3, "bid_size": 33.0, "ask": 13.7, "ask_size": 2.0, "iv": 0.3686, "open_interest": 784.0, "volume": 1.0, "delta": 0.1849, "gamma": 0.0016, "vega": 1.1736, "theta": -0.0412, "rho": 0.7568, "theo": 13.2605, "change": 2.95, "open": 12.55, "high": 12.55, "low": 12.55, "tick": "up", "last_trade_price": 12.55, "last_trade_time": "2026-08-03T10:05:35", "percent_change": 30.7292, "prev_day_close": 9.59999990463257}, {"option": "GOOGL271217P00650000", "bid": 274.0, "bid_size": 1.0, "ask": 279.0, "ask_size": 1.0, "iv": 0.392, "open_interest": 0.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.0012, "vega": 0.0, "theta": -0.0501, "rho": 0.0, "theo": 276.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 292.5}, {"option": "GOOGL271217C00660000", "bid": 11.6, "bid_size": 29.0, "ask": 13.05, "ask_size": 32.0, "iv": 0.3698, "open_interest": 26.0, "volume": 0.0, "delta": 0.176, "gamma": 0.0016, "vega": 1.1383, "theta": -0.04, "rho": 0.7222, "theo": 12.4825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-07-07T15:43:42", "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "GOOGL271217P00660000", "bid": 284.0, "bid_size": 1.0, "ask": 289.0, "ask_size": 1.0, "iv": 0.4004, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0007, "vega": 0.0, "theta": -0.0501, "rho": 0.0, "theo": 286.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 279.0, "last_trade_time": "2026-05-29T15:50:00", "percent_change": 0.0, "prev_day_close": 302.5}, {"option": "GOOGL271217C00670000", "bid": 11.35, "bid_size": 4.0, "ask": 13.25, "ask_size": 60.0, "iv": 0.3765, "open_interest": 17.0, "volume": 1.0, "delta": 0.1675, "gamma": 0.0015, "vega": 1.1041, "theta": -0.0388, "rho": 0.6894, "theo": 11.7528, "change": 2.26, "open": 11.56, "high": 11.56, "low": 11.56, "tick": "up", "last_trade_price": 11.56, "last_trade_time": "2026-08-03T11:50:55", "percent_change": 24.3011, "prev_day_close": 9.2999997138977}, {"option": "GOOGL271217P00670000", "bid": 294.0, "bid_size": 1.0, "ask": 299.0, "ask_size": 1.0, "iv": 0.4085, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0003, "vega": 0.0, "theta": -0.0501, "rho": 0.0, "theo": 296.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 312.81, "last_trade_time": "2026-06-30T12:57:49", "percent_change": 0.0, "prev_day_close": 312.5}, {"option": "GOOGL271217C00680000", "bid": 9.75, "bid_size": 29.0, "ask": 11.8, "ask_size": 43.0, "iv": 0.369, "open_interest": 32.0, "volume": 0.0, "delta": 0.1595, "gamma": 0.0015, "vega": 1.0702, "theta": -0.0376, "rho": 0.6576, "theo": 11.0686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-07-27T10:32:58", "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "GOOGL271217P00680000", "bid": 304.0, "bid_size": 1.0, "ask": 309.0, "ask_size": 1.0, "iv": 0.4166, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0501, "rho": 0.0, "theo": 306.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 322.5}, {"option": "GOOGL271217C00690000", "bid": 8.35, "bid_size": 5.0, "ask": 11.95, "ask_size": 9.0, "iv": 0.3694, "open_interest": 4.0, "volume": 0.0, "delta": 0.1518, "gamma": 0.0014, "vega": 1.0363, "theta": -0.0364, "rho": 0.6268, "theo": 10.4275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-07-23T10:56:33", "percent_change": 0.0, "prev_day_close": 7.97500014305115}, {"option": "GOOGL271217P00690000", "bid": 314.0, "bid_size": 1.0, "ask": 319.0, "ask_size": 1.0, "iv": 0.4245, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0501, "rho": 0.0, "theo": 316.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 332.5}, {"option": "GOOGL271217C00700000", "bid": 7.75, "bid_size": 15.0, "ask": 11.35, "ask_size": 15.0, "iv": 0.3697, "open_interest": 23.0, "volume": 0.0, "delta": 0.1445, "gamma": 0.0014, "vega": 1.0027, "theta": -0.0353, "rho": 0.5972, "theo": 9.827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.19, "last_trade_time": "2026-07-23T11:46:23", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "GOOGL271217P00700000", "bid": 324.0, "bid_size": 1.0, "ask": 329.0, "ask_size": 1.0, "iv": 0.4323, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0501, "rho": 0.0, "theo": 326.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 342.5}, {"option": "GOOGL271217C00710000", "bid": 7.1, "bid_size": 8.0, "ask": 10.75, "ask_size": 12.0, "iv": 0.3693, "open_interest": 4.0, "volume": 0.0, "delta": 0.1376, "gamma": 0.0013, "vega": 0.97, "theta": -0.0342, "rho": 0.5694, "theo": 9.2644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-07-10T15:57:05", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "GOOGL271217P00710000", "bid": 334.0, "bid_size": 1.0, "ask": 339.0, "ask_size": 1.0, "iv": 0.44, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0501, "rho": 0.0, "theo": 336.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 352.5}, {"option": "GOOGL271217C00720000", "bid": 6.8, "bid_size": 4.0, "ask": 9.2, "ask_size": 8.0, "iv": 0.365, "open_interest": 48.0, "volume": 0.0, "delta": 0.131, "gamma": 0.0013, "vega": 0.9385, "theta": -0.0331, "rho": 0.5434, "theo": 8.7365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.65, "last_trade_time": "2026-05-27T14:16:55", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "GOOGL271217P00720000", "bid": 344.0, "bid_size": 1.0, "ask": 349.0, "ask_size": 1.0, "iv": 0.4475, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0501, "rho": 0.0, "theo": 346.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 362.5}, {"option": "GOOGL271217C00730000", "bid": 6.25, "bid_size": 11.0, "ask": 9.75, "ask_size": 6.0, "iv": 0.3708, "open_interest": 4.0, "volume": 0.0, "delta": 0.1248, "gamma": 0.0012, "vega": 0.9081, "theta": -0.032, "rho": 0.5186, "theo": 8.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.82, "last_trade_time": "2026-06-15T12:09:02", "percent_change": 0.0, "prev_day_close": 6.52500009536743}, {"option": "GOOGL271217P00730000", "bid": 354.0, "bid_size": 1.0, "ask": 359.0, "ask_size": 1.0, "iv": 0.455, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0501, "rho": 0.0, "theo": 356.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 372.5}, {"option": "GOOGL271217C00740000", "bid": 7.05, "bid_size": 2.0, "ask": 9.5, "ask_size": 12.0, "iv": 0.3797, "open_interest": 6.0, "volume": 0.0, "delta": 0.1188, "gamma": 0.0012, "vega": 0.8781, "theta": -0.031, "rho": 0.4946, "theo": 7.7762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-05-21T10:57:26", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "GOOGL271217P00740000", "bid": 364.0, "bid_size": 1.0, "ask": 369.0, "ask_size": 1.0, "iv": 0.4623, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0501, "rho": 0.0, "theo": 366.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 382.5}, {"option": "GOOGL271217C00750000", "bid": 6.1, "bid_size": 55.0, "ask": 8.7, "ask_size": 28.0, "iv": 0.3751, "open_interest": 27.0, "volume": 0.0, "delta": 0.1132, "gamma": 0.0012, "vega": 0.8486, "theta": -0.0299, "rho": 0.4714, "theo": 7.3403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-07-22T13:02:27", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "GOOGL271217P00750000", "bid": 374.0, "bid_size": 1.0, "ask": 379.0, "ask_size": 1.0, "iv": 0.4695, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0501, "rho": 0.0, "theo": 376.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 392.5}, {"option": "GOOGL271217C00760000", "bid": 6.4, "bid_size": 31.0, "ask": 7.3, "ask_size": 2.0, "iv": 0.3737, "open_interest": 15.0, "volume": 1.0, "delta": 0.1078, "gamma": 0.0011, "vega": 0.8195, "theta": -0.0289, "rho": 0.4493, "theo": 6.9316, "change": 2.375, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-08-03T11:30:09", "percent_change": 46.3415, "prev_day_close": 5.12500011920929}, {"option": "GOOGL271217P00760000", "bid": 384.0, "bid_size": 1.0, "ask": 389.0, "ask_size": 1.0, "iv": 0.4766, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0501, "rho": 0.0, "theo": 386.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 402.5}, {"option": "GOOGL271217C00770000", "bid": 4.65, "bid_size": 88.0, "ask": 8.0, "ask_size": 62.0, "iv": 0.3722, "open_interest": 9.0, "volume": 0.0, "delta": 0.1027, "gamma": 0.0011, "vega": 0.7914, "theta": -0.028, "rho": 0.4285, "theo": 6.5482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-07-23T09:34:32", "percent_change": 0.0, "prev_day_close": 5.32499980926514}, {"option": "GOOGL271217P00770000", "bid": 394.0, "bid_size": 1.0, "ask": 399.0, "ask_size": 1.0, "iv": 0.4836, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0501, "rho": 0.0, "theo": 396.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 412.71, "last_trade_time": "2026-06-30T12:57:49", "percent_change": 0.0, "prev_day_close": 412.5}, {"option": "GOOGL271217C00780000", "bid": 5.9, "bid_size": 6.0, "ask": 6.55, "ask_size": 2.0, "iv": 0.376, "open_interest": 10.0, "volume": 0.0, "delta": 0.0979, "gamma": 0.001, "vega": 0.7644, "theta": -0.027, "rho": 0.4091, "theo": 6.1881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.23, "last_trade_time": "2026-07-23T09:34:32", "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "GOOGL271217P00780000", "bid": 404.0, "bid_size": 1.0, "ask": 409.0, "ask_size": 1.0, "iv": 0.4906, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0501, "rho": 0.0, "theo": 406.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 422.5}, {"option": "GOOGL271217C00790000", "bid": 4.05, "bid_size": 159.0, "ask": 6.25, "ask_size": 25.0, "iv": 0.3658, "open_interest": 97.0, "volume": 0.0, "delta": 0.0933, "gamma": 0.001, "vega": 0.7386, "theta": -0.0261, "rho": 0.3906, "theo": 5.8499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.04, "last_trade_time": "2026-07-23T09:34:32", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "GOOGL271217P00790000", "bid": 414.0, "bid_size": 1.0, "ask": 419.0, "ask_size": 1.0, "iv": 0.4974, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0501, "rho": 0.0, "theo": 416.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 432.5}, {"option": "GOOGL271217C00800000", "bid": 5.3, "bid_size": 4.0, "ask": 6.8, "ask_size": 48.0, "iv": 0.3836, "open_interest": 1377.0, "volume": 13.0, "delta": 0.0889, "gamma": 0.001, "vega": 0.7136, "theta": -0.0252, "rho": 0.3729, "theo": 5.532, "change": 1.025, "open": 5.2, "high": 5.55, "low": 5.04, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-08-03T15:36:03", "percent_change": 22.6519, "prev_day_close": 4.52500009536743}, {"option": "GOOGL271217P00800000", "bid": 424.0, "bid_size": 1.0, "ask": 429.0, "ask_size": 1.0, "iv": 0.5041, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0501, "rho": 0.0, "theo": 426.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 442.5}, {"option": "GOOGL280121C00005000", "bid": 366.5, "bid_size": 1.0, "ask": 371.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 4577.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.005, "theta": 0.0, "rho": 0.0401, "theo": 369.4202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 321.0, "last_trade_time": "2026-07-28T09:51:19", "percent_change": 0.0, "prev_day_close": 353.0}, {"option": "GOOGL280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 17.0, "iv": 1.4651, "open_interest": 1077.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0093, "theta": -0.0013, "rho": -0.006, "theo": 0.2027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-06-22T10:14:55", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "GOOGL280121C00010000", "bid": 362.0, "bid_size": 1.0, "ask": 367.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0134, "theta": 0.0, "rho": 0.1126, "theo": 364.6801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 301.45, "last_trade_time": "2026-02-24T14:42:48", "percent_change": 0.0, "prev_day_close": 348.0}, {"option": "GOOGL280121P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 29.0, "iv": 1.4669, "open_interest": 6.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.015, "theta": -0.0018, "rho": -0.009, "theo": 0.2666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-06-04T14:21:07", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "GOOGL280121C00015000", "bid": 357.0, "bid_size": 1.0, "ask": 362.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0192, "theta": 0.0, "rho": 0.1904, "theo": 360.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 368.98, "last_trade_time": "2026-05-04T15:02:53", "percent_change": 0.0, "prev_day_close": 343.5}, {"option": "GOOGL280121P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.71, "ask_size": 41.0, "iv": 1.3803, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0194, "theta": -0.002, "rho": -0.0111, "theo": 0.2992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.730000019073486}, {"option": "GOOGL280121C00020000", "bid": 352.5, "bid_size": 1.0, "ask": 357.5, "ask_size": 1.0, "iv": 0.3882, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0228, "theta": 0.0, "rho": 0.255, "theo": 355.3299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 338.5}, {"option": "GOOGL280121P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.29, "ask_size": 38.0, "iv": 1.1839, "open_interest": 1.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.023, "theta": -0.0022, "rho": -0.0127, "theo": 0.3175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2025-11-13T14:12:26", "percent_change": 0.0, "prev_day_close": 0.644999980926514}, {"option": "GOOGL280121C00025000", "bid": 347.5, "bid_size": 1.0, "ask": 352.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0259, "theta": 0.0, "rho": 0.3232, "theo": 350.6536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 334.0}, {"option": "GOOGL280121P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 29.0, "iv": 1.0864, "open_interest": 21.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0262, "theta": -0.0023, "rho": -0.0141, "theo": 0.3286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-03-25T14:27:30", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "GOOGL280121C00030000", "bid": 343.0, "bid_size": 1.0, "ask": 348.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0289, "theta": 0.0, "rho": 0.3978, "theo": 345.9795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 329.5}, {"option": "GOOGL280121P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.73, "ask_size": 34.0, "iv": 1.0535, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0, "vega": 0.0291, "theta": -0.0024, "rho": -0.0153, "theo": 0.3361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.740000009536743}, {"option": "GOOGL280121C00035000", "bid": 338.5, "bid_size": 1.0, "ask": 343.5, "ask_size": 1.0, "iv": 0.6609, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0315, "theta": 0.0, "rho": 0.4744, "theo": 341.3144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 324.5}, {"option": "GOOGL280121P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 81.0, "iv": 0.9486, "open_interest": 202.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.0318, "theta": -0.0024, "rho": -0.0164, "theo": 0.3421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-03-20T15:59:19", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "GOOGL280121C00040000", "bid": 333.5, "bid_size": 1.0, "ask": 338.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0341, "theta": 0.0, "rho": 0.5421, "theo": 336.6519, "change": 4.6, "open": 324.6, "high": 324.6, "low": 324.6, "tick": "up", "last_trade_price": 324.6, "last_trade_time": "2026-08-03T09:30:01", "percent_change": 1.4375, "prev_day_close": 320.0}, {"option": "GOOGL280121P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 10.0, "iv": 0.6482, "open_interest": 367.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0, "vega": 0.0344, "theta": -0.0025, "rho": -0.0175, "theo": 0.3479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-07-30T15:43:46", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "GOOGL280121C00045000", "bid": 329.0, "bid_size": 1.0, "ask": 334.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 43.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0367, "theta": 0.0, "rho": 0.6098, "theo": 331.9901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 339.47, "last_trade_time": "2026-05-04T11:26:54", "percent_change": 0.0, "prev_day_close": 315.5}, {"option": "GOOGL280121P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.76, "ask_size": 104.0, "iv": 0.8798, "open_interest": 490.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0, "vega": 0.0371, "theta": -0.0025, "rho": -0.0187, "theo": 0.3545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-04-14T10:19:46", "percent_change": 0.0, "prev_day_close": 0.754999995231628}, {"option": "GOOGL280121C00050000", "bid": 324.5, "bid_size": 1.0, "ask": 329.5, "ask_size": 1.0, "iv": 0.5693, "open_interest": 312.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0395, "theta": 0.0, "rho": 0.6774, "theo": 327.3297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 310.02, "last_trade_time": "2026-07-02T13:52:04", "percent_change": 0.0, "prev_day_close": 311.0}, {"option": "GOOGL280121P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 65.0, "iv": 0.8311, "open_interest": 107.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0, "vega": 0.0398, "theta": -0.0026, "rho": -0.0198, "theo": 0.3625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-06-16T11:30:06", "percent_change": 0.0, "prev_day_close": 0.764999990351498}, {"option": "GOOGL280121C00060000", "bid": 315.0, "bid_size": 1.0, "ask": 320.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0454, "theta": 0.0, "rho": 0.8122, "theo": 318.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 226.28, "last_trade_time": "2026-03-26T15:58:19", "percent_change": 0.0, "prev_day_close": 301.5}, {"option": "GOOGL280121P00060000", "bid": 0.01, "bid_size": 10.0, "ask": 1.8, "ask_size": 28.0, "iv": 0.7636, "open_interest": 5.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0, "vega": 0.0458, "theta": -0.0027, "rho": -0.0225, "theo": 0.3839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-04-30T10:49:29", "percent_change": 0.0, "prev_day_close": 0.779999976046384}, {"option": "GOOGL280121C00070000", "bid": 306.0, "bid_size": 1.0, "ask": 311.0, "ask_size": 1.0, "iv": 0.5757, "open_interest": 3.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0525, "theta": 0.0, "rho": 0.9464, "theo": 308.7112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 319.05, "last_trade_time": "2026-04-30T13:37:37", "percent_change": 0.0, "prev_day_close": 292.0}, {"option": "GOOGL280121P00070000", "bid": 0.1, "bid_size": 8.0, "ask": 1.84, "ask_size": 29.0, "iv": 0.7084, "open_interest": 55.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0, "vega": 0.053, "theta": -0.0029, "rho": -0.0258, "theo": 0.4167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-06-30T15:36:03", "percent_change": 0.0, "prev_day_close": 0.845000017434359}, {"option": "GOOGL280121C00080000", "bid": 296.5, "bid_size": 1.0, "ask": 301.5, "ask_size": 1.0, "iv": 0.45, "open_interest": 6.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0611, "theta": 0.0, "rho": 1.0796, "theo": 299.4214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 208.0, "last_trade_time": "2026-03-26T15:56:57", "percent_change": 0.0, "prev_day_close": 283.0}, {"option": "GOOGL280121P00080000", "bid": 0.1, "bid_size": 8.0, "ask": 1.2, "ask_size": 38.0, "iv": 0.6165, "open_interest": 301.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0, "vega": 0.0618, "theta": -0.0032, "rho": -0.0302, "theo": 0.4638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-07-08T15:10:48", "percent_change": 0.0, "prev_day_close": 0.585000026971102}, {"option": "GOOGL280121C00090000", "bid": 287.5, "bid_size": 1.0, "ask": 292.5, "ask_size": 1.0, "iv": 0.5318, "open_interest": 8.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0719, "theta": 0.0, "rho": 1.2115, "theo": 290.1491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 250.0, "last_trade_time": "2026-07-30T09:35:05", "percent_change": 0.0, "prev_day_close": 273.75}, {"option": "GOOGL280121P00090000", "bid": 0.1, "bid_size": 18.0, "ask": 1.11, "ask_size": 60.0, "iv": 0.5662, "open_interest": 648.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0001, "vega": 0.0728, "theta": -0.0035, "rho": -0.0356, "theo": 0.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-07-24T13:26:59", "percent_change": 0.0, "prev_day_close": 0.535000015050173}, {"option": "GOOGL280121C00100000", "bid": 278.0, "bid_size": 1.0, "ask": 283.0, "ask_size": 1.0, "iv": 0.4617, "open_interest": 181.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0001, "vega": 0.0853, "theta": 0.0, "rho": 1.3418, "theo": 280.8988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 226.28, "last_trade_time": "2026-07-23T10:45:18", "percent_change": 0.0, "prev_day_close": 264.5}, {"option": "GOOGL280121P00100000", "bid": 0.13, "bid_size": 45.0, "ask": 0.65, "ask_size": 16.0, "iv": 0.497, "open_interest": 312.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0001, "vega": 0.0864, "theta": -0.004, "rho": -0.0428, "theo": 0.6165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-07-23T13:50:37", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "GOOGL280121C00110000", "bid": 269.0, "bid_size": 1.0, "ask": 274.0, "ask_size": 1.0, "iv": 0.4862, "open_interest": 28.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0001, "vega": 0.1017, "theta": 0.0, "rho": 1.4699, "theo": 271.6763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 258.25, "last_trade_time": "2026-06-03T12:42:36", "percent_change": 0.0, "prev_day_close": 255.5}, {"option": "GOOGL280121P00110000", "bid": 0.06, "bid_size": 67.0, "ask": 2.13, "ask_size": 92.0, "iv": 0.5378, "open_interest": 184.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0001, "vega": 0.1035, "theta": -0.0046, "rho": -0.0521, "theo": 0.7364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-06-25T10:16:34", "percent_change": 0.0, "prev_day_close": 0.744999973103404}, {"option": "GOOGL280121C00120000", "bid": 260.0, "bid_size": 1.0, "ask": 264.5, "ask_size": 1.0, "iv": 0.4643, "open_interest": 44.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0001, "vega": 0.1218, "theta": 0.0, "rho": 1.5955, "theo": 262.4885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 235.2, "last_trade_time": "2026-07-17T12:46:53", "percent_change": 0.0, "prev_day_close": 246.0}, {"option": "GOOGL280121P00120000", "bid": 0.13, "bid_size": 37.0, "ask": 2.1, "ask_size": 54.0, "iv": 0.5049, "open_interest": 86.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0001, "vega": 0.1237, "theta": -0.0053, "rho": -0.0633, "theo": 0.8831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.86, "last_trade_time": "2026-07-27T13:58:36", "percent_change": 0.0, "prev_day_close": 1.05499995220453}, {"option": "GOOGL280121C00125000", "bid": 255.5, "bid_size": 1.0, "ask": 260.0, "ask_size": 1.0, "iv": 0.4651, "open_interest": 9.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0001, "vega": 0.1336, "theta": 0.0, "rho": 1.657, "theo": 257.9102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 207.5, "last_trade_time": "2025-11-28T12:39:47", "percent_change": 0.0, "prev_day_close": 241.5}, {"option": "GOOGL280121P00125000", "bid": 0.14, "bid_size": 74.0, "ask": 1.9, "ask_size": 67.0, "iv": 0.4817, "open_interest": 78.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0001, "vega": 0.1357, "theta": -0.0057, "rho": -0.0703, "theo": 0.9754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-07-13T15:37:44", "percent_change": 0.0, "prev_day_close": 1.17500000819564}, {"option": "GOOGL280121C00130000", "bid": 250.5, "bid_size": 1.0, "ask": 255.5, "ask_size": 1.0, "iv": 0.4431, "open_interest": 24.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0001, "vega": 0.1465, "theta": 0.0, "rho": 1.7176, "theo": 253.344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 236.4, "last_trade_time": "2026-06-11T15:53:41", "percent_change": 0.0, "prev_day_close": 237.0}, {"option": "GOOGL280121P00130000", "bid": 0.01, "bid_size": 74.0, "ask": 1.3, "ask_size": 25.0, "iv": 0.436, "open_interest": 62.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0001, "vega": 0.1486, "theta": -0.0061, "rho": -0.0781, "theo": 1.0799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-07-08T10:22:14", "percent_change": 0.0, "prev_day_close": 1.14499995112419}, {"option": "GOOGL280121C00135000", "bid": 246.0, "bid_size": 1.0, "ask": 251.0, "ask_size": 1.0, "iv": 0.4429, "open_interest": 14.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0002, "vega": 0.1606, "theta": 0.0, "rho": 1.7773, "theo": 248.7912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 214.4, "last_trade_time": "2026-04-22T10:53:10", "percent_change": 0.0, "prev_day_close": 232.5}, {"option": "GOOGL280121P00135000", "bid": 0.01, "bid_size": 43.0, "ask": 2.49, "ask_size": 44.0, "iv": 0.4667, "open_interest": 27.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0002, "vega": 0.1632, "theta": -0.0066, "rho": -0.0866, "theo": 1.1975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-06-29T14:38:02", "percent_change": 0.0, "prev_day_close": 1.25499999523163}, {"option": "GOOGL280121C00140000", "bid": 241.5, "bid_size": 1.0, "ask": 246.5, "ask_size": 1.0, "iv": 0.441, "open_interest": 24.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0002, "vega": 0.1758, "theta": 0.0, "rho": 1.836, "theo": 244.2531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 220.52, "last_trade_time": "2026-06-22T14:20:57", "percent_change": 0.0, "prev_day_close": 228.25}, {"option": "GOOGL280121P00140000", "bid": 0.01, "bid_size": 89.0, "ask": 1.62, "ask_size": 32.0, "iv": 0.4223, "open_interest": 177.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0002, "vega": 0.1786, "theta": -0.0072, "rho": -0.0961, "theo": 1.3306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-06-17T09:57:33", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "GOOGL280121C00145000", "bid": 237.0, "bid_size": 1.0, "ask": 242.0, "ask_size": 1.0, "iv": 0.4377, "open_interest": 35.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0002, "vega": 0.1924, "theta": 0.0, "rho": 1.8936, "theo": 239.7311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 230.04, "last_trade_time": "2026-06-18T10:32:03", "percent_change": 0.0, "prev_day_close": 223.75}, {"option": "GOOGL280121P00145000", "bid": 1.36, "bid_size": 4.0, "ask": 1.78, "ask_size": 121.0, "iv": 0.4554, "open_interest": 150.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0002, "vega": 0.1961, "theta": -0.0078, "rho": -0.1068, "theo": 1.4801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.74, "last_trade_time": "2026-07-31T10:41:41", "percent_change": 0.0, "prev_day_close": 1.45500004291534}, {"option": "GOOGL280121C00150000", "bid": 232.5, "bid_size": 4.0, "ask": 237.5, "ask_size": 5.0, "iv": 0.4336, "open_interest": 640.0, "volume": 1.0, "delta": 0.985, "gamma": 0.0002, "vega": 0.2107, "theta": 0.0, "rho": 1.9498, "theo": 235.2268, "change": 15.75, "open": 235.0, "high": 235.0, "low": 235.0, "tick": "up", "last_trade_price": 235.0, "last_trade_time": "2026-08-03T15:58:12", "percent_change": 7.18358, "prev_day_close": 219.25}, {"option": "GOOGL280121P00150000", "bid": 1.44, "bid_size": 16.0, "ask": 1.89, "ask_size": 63.0, "iv": 0.446, "open_interest": 358.0, "volume": 6.0, "delta": -0.0191, "gamma": 0.0002, "vega": 0.2144, "theta": -0.0084, "rho": -0.1186, "theo": 1.6484, "change": -0.185, "open": 1.7, "high": 1.7, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-03T13:00:48", "percent_change": -10.3641, "prev_day_close": 1.7849999666214}, {"option": "GOOGL280121C00155000", "bid": 228.0, "bid_size": 1.0, "ask": 233.0, "ask_size": 1.0, "iv": 0.4287, "open_interest": 35.0, "volume": 1.0, "delta": 0.983, "gamma": 0.0002, "vega": 0.2304, "theta": 0.0, "rho": 2.0045, "theo": 230.7422, "change": 17.25, "open": 232.0, "high": 232.0, "low": 232.0, "tick": "up", "last_trade_price": 232.0, "last_trade_time": "2026-08-03T14:56:04", "percent_change": 8.0326, "prev_day_close": 214.75}, {"option": "GOOGL280121P00155000", "bid": 1.59, "bid_size": 24.0, "ask": 2.14, "ask_size": 83.0, "iv": 0.4413, "open_interest": 256.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.0003, "vega": 0.2343, "theta": -0.0091, "rho": -0.1316, "theo": 1.8365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-07-31T10:41:40", "percent_change": 0.0, "prev_day_close": 1.96999996900558}, {"option": "GOOGL280121C00160000", "bid": 223.5, "bid_size": 1.0, "ask": 228.5, "ask_size": 1.0, "iv": 0.4234, "open_interest": 63.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.0003, "vega": 0.2512, "theta": 0.0, "rho": 2.0579, "theo": 226.279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 207.5, "last_trade_time": "2026-07-31T14:07:58", "percent_change": 0.0, "prev_day_close": 210.25}, {"option": "GOOGL280121P00160000", "bid": 1.83, "bid_size": 7.0, "ask": 2.37, "ask_size": 69.0, "iv": 0.4374, "open_interest": 201.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0003, "vega": 0.2558, "theta": -0.0098, "rho": -0.146, "theo": 2.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.51, "last_trade_time": "2026-07-31T10:41:41", "percent_change": 0.0, "prev_day_close": 2.36000001430511}, {"option": "GOOGL280121C00165000", "bid": 219.0, "bid_size": 10.0, "ask": 224.0, "ask_size": 10.0, "iv": 0.4176, "open_interest": 22.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0003, "vega": 0.2736, "theta": 0.0, "rho": 2.11, "theo": 221.8387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 199.75, "last_trade_time": "2026-06-22T15:24:11", "percent_change": 0.0, "prev_day_close": 205.75}, {"option": "GOOGL280121P00165000", "bid": 2.1, "bid_size": 2.0, "ask": 2.61, "ask_size": 13.0, "iv": 0.4338, "open_interest": 52.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.0003, "vega": 0.2789, "theta": -0.0106, "rho": -0.1615, "theo": 2.2769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-07-07T09:35:04", "percent_change": 0.0, "prev_day_close": 2.46000003814697}, {"option": "GOOGL280121C00170000", "bid": 215.0, "bid_size": 11.0, "ask": 219.5, "ask_size": 1.0, "iv": 0.4207, "open_interest": 46.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0003, "vega": 0.2977, "theta": 0.0, "rho": 2.1603, "theo": 217.423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 193.0, "last_trade_time": "2026-07-31T11:31:19", "percent_change": 0.0, "prev_day_close": 201.5}, {"option": "GOOGL280121P00170000", "bid": 1.24, "bid_size": 19.0, "ask": 2.87, "ask_size": 30.0, "iv": 0.4093, "open_interest": 1129.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0004, "vega": 0.3038, "theta": -0.0115, "rho": -0.1791, "theo": 2.5402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-07-29T10:12:46", "percent_change": 0.0, "prev_day_close": 2.70500004291534}, {"option": "GOOGL280121C00175000", "bid": 210.5, "bid_size": 1.0, "ask": 215.5, "ask_size": 1.0, "iv": 0.422, "open_interest": 49.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.0004, "vega": 0.3236, "theta": 0.0, "rho": 2.2086, "theo": 213.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 167.0, "last_trade_time": "2026-07-27T14:46:07", "percent_change": 0.0, "prev_day_close": 197.0}, {"option": "GOOGL280121P00175000", "bid": 2.64, "bid_size": 4.0, "ask": 3.4, "ask_size": 8.0, "iv": 0.4289, "open_interest": 612.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0004, "vega": 0.3296, "theta": -0.0124, "rho": -0.1976, "theo": 2.8274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.42, "last_trade_time": "2026-07-22T11:49:04", "percent_change": 0.0, "prev_day_close": 3.02999997138977}, {"option": "GOOGL280121C00180000", "bid": 206.0, "bid_size": 1.0, "ask": 211.0, "ask_size": 1.0, "iv": 0.4144, "open_interest": 80.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0004, "vega": 0.3506, "theta": 0.0, "rho": 2.2552, "theo": 208.6744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 186.51, "last_trade_time": "2026-07-31T13:08:25", "percent_change": 0.0, "prev_day_close": 192.75}, {"option": "GOOGL280121P00180000", "bid": 2.4, "bid_size": 70.0, "ask": 3.4, "ask_size": 11.0, "iv": 0.4123, "open_interest": 563.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.0004, "vega": 0.3579, "theta": -0.0133, "rho": -0.2177, "theo": 3.1442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.32, "last_trade_time": "2026-07-15T11:44:27", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "GOOGL280121C00185000", "bid": 201.5, "bid_size": 11.0, "ask": 206.5, "ask_size": 12.0, "iv": 0.4067, "open_interest": 24.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0004, "vega": 0.3788, "theta": 0.0, "rho": 2.3002, "theo": 204.3452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 204.38, "last_trade_time": "2026-06-15T12:16:44", "percent_change": 0.0, "prev_day_close": 188.5}, {"option": "GOOGL280121P00185000", "bid": 2.59, "bid_size": 146.0, "ask": 3.75, "ask_size": 54.0, "iv": 0.4076, "open_interest": 151.0, "volume": 0.0, "delta": -0.039, "gamma": 0.0004, "vega": 0.3867, "theta": -0.0143, "rho": -0.2391, "theo": 3.4888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-07-31T13:06:38", "percent_change": 0.0, "prev_day_close": 3.87500011920929}, {"option": "GOOGL280121C00190000", "bid": 197.5, "bid_size": 1.0, "ask": 202.5, "ask_size": 1.0, "iv": 0.4121, "open_interest": 46.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0005, "vega": 0.4088, "theta": 0.0, "rho": 2.3432, "theo": 200.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.2, "last_trade_time": "2026-07-28T10:21:45", "percent_change": 0.0, "prev_day_close": 184.25}, {"option": "GOOGL280121P00190000", "bid": 3.45, "bid_size": 3.0, "ask": 4.15, "ask_size": 54.0, "iv": 0.4114, "open_interest": 1793.0, "volume": 0.0, "delta": -0.0429, "gamma": 0.0005, "vega": 0.4179, "theta": -0.0154, "rho": -0.2639, "theo": 3.8762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-07-28T11:17:35", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "GOOGL280121C00195000", "bid": 193.0, "bid_size": 1.0, "ask": 198.0, "ask_size": 1.0, "iv": 0.4037, "open_interest": 419.0, "volume": 0.0, "delta": 0.958, "gamma": 0.0005, "vega": 0.4406, "theta": 0.0, "rho": 2.3837, "theo": 195.7858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 158.8, "last_trade_time": "2026-07-28T14:06:43", "percent_change": 0.0, "prev_day_close": 179.525001525879}, {"option": "GOOGL280121P00195000", "bid": 3.2, "bid_size": 32.0, "ask": 4.6, "ask_size": 113.0, "iv": 0.4012, "open_interest": 1142.0, "volume": 0.0, "delta": -0.0471, "gamma": 0.0005, "vega": 0.4497, "theta": -0.0165, "rho": -0.2891, "theo": 4.2951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-07-28T13:09:21", "percent_change": 0.0, "prev_day_close": 4.77500009536743}, {"option": "GOOGL280121C00200000", "bid": 189.55, "bid_size": 26.0, "ask": 193.5, "ask_size": 41.0, "iv": 0.4071, "open_interest": 502.0, "volume": 7.0, "delta": 0.9537, "gamma": 0.0006, "vega": 0.4734, "theta": 0.0, "rho": 2.4221, "theo": 191.5601, "change": 14.25, "open": 189.22, "high": 190.0, "low": 187.25, "tick": "up", "last_trade_price": 190.0, "last_trade_time": "2026-08-03T11:24:53", "percent_change": 8.10811, "prev_day_close": 175.75}, {"option": "GOOGL280121P00200000", "bid": 4.4, "bid_size": 23.0, "ask": 5.35, "ask_size": 155.0, "iv": 0.4104, "open_interest": 1482.0, "volume": 0.0, "delta": -0.0516, "gamma": 0.0006, "vega": 0.4841, "theta": -0.0176, "rho": -0.316, "theo": 4.7513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-07-31T10:47:58", "percent_change": 0.0, "prev_day_close": 5.27500009536743}, {"option": "GOOGL280121C00205000", "bid": 185.0, "bid_size": 10.0, "ask": 190.0, "ask_size": 2.0, "iv": 0.4029, "open_interest": 24.0, "volume": 0.0, "delta": 0.949, "gamma": 0.0006, "vega": 0.5071, "theta": 0.0, "rho": 2.4587, "theo": 187.3729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.99, "last_trade_time": "2026-07-23T09:37:57", "percent_change": 0.0, "prev_day_close": 171.75}, {"option": "GOOGL280121P00205000", "bid": 4.95, "bid_size": 23.0, "ask": 5.5, "ask_size": 54.0, "iv": 0.4049, "open_interest": 178.0, "volume": 0.0, "delta": -0.0565, "gamma": 0.0006, "vega": 0.5184, "theta": -0.0188, "rho": -0.3446, "theo": 5.2484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-05-28T10:01:02", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "GOOGL280121C00210000", "bid": 180.5, "bid_size": 10.0, "ask": 185.5, "ask_size": 10.0, "iv": 0.3988, "open_interest": 112.0, "volume": 1.0, "delta": 0.9441, "gamma": 0.0006, "vega": 0.5421, "theta": 0.0, "rho": 2.4933, "theo": 183.2253, "change": 16.25, "open": 183.75, "high": 183.75, "low": 183.75, "tick": "up", "last_trade_price": 183.75, "last_trade_time": "2026-08-03T11:35:44", "percent_change": 9.70149, "prev_day_close": 167.5}, {"option": "GOOGL280121P00210000", "bid": 5.25, "bid_size": 36.0, "ask": 6.1, "ask_size": 74.0, "iv": 0.401, "open_interest": 337.0, "volume": 0.0, "delta": -0.0616, "gamma": 0.0007, "vega": 0.5552, "theta": -0.0201, "rho": -0.3752, "theo": 5.7869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2026-07-23T12:16:20", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "GOOGL280121C00215000", "bid": 176.5, "bid_size": 10.0, "ask": 181.5, "ask_size": 10.0, "iv": 0.3989, "open_interest": 20.0, "volume": 1.0, "delta": 0.9389, "gamma": 0.0007, "vega": 0.5787, "theta": 0.0, "rho": 2.5252, "theo": 179.1195, "change": 16.5, "open": 180.0, "high": 180.0, "low": 180.0, "tick": "up", "last_trade_price": 180.0, "last_trade_time": "2026-08-03T15:19:02", "percent_change": 10.0917, "prev_day_close": 163.5}, {"option": "GOOGL280121P00215000", "bid": 6.1, "bid_size": 12.0, "ask": 6.65, "ask_size": 47.0, "iv": 0.4012, "open_interest": 246.0, "volume": 1.0, "delta": -0.0669, "gamma": 0.0007, "vega": 0.5917, "theta": -0.0213, "rho": -0.4084, "theo": 6.3608, "change": -0.9, "open": 6.2, "high": 6.2, "low": 6.2, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-08-03T14:02:38", "percent_change": -12.6761, "prev_day_close": 7.09999990463257}, {"option": "GOOGL280121C00220000", "bid": 172.5, "bid_size": 2.0, "ask": 177.5, "ask_size": 2.0, "iv": 0.398, "open_interest": 179.0, "volume": 1.0, "delta": 0.9334, "gamma": 0.0008, "vega": 0.6163, "theta": -0.0006, "rho": 2.5544, "theo": 175.0576, "change": 15.5, "open": 175.0, "high": 175.0, "low": 175.0, "tick": "up", "last_trade_price": 175.0, "last_trade_time": "2026-08-03T09:55:54", "percent_change": 9.71787, "prev_day_close": 159.5}, {"option": "GOOGL280121P00220000", "bid": 6.55, "bid_size": 39.0, "ask": 7.6, "ask_size": 110.0, "iv": 0.4002, "open_interest": 1773.0, "volume": 9.0, "delta": -0.0728, "gamma": 0.0008, "vega": 0.6306, "theta": -0.0226, "rho": -0.4426, "theo": 6.9973, "change": -1.075, "open": 7.0, "high": 7.0, "low": 6.8, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-08-03T14:06:38", "percent_change": -13.6508, "prev_day_close": 7.875}, {"option": "GOOGL280121C00225000", "bid": 168.5, "bid_size": 10.0, "ask": 173.5, "ask_size": 2.0, "iv": 0.3965, "open_interest": 153.0, "volume": 2.0, "delta": 0.9276, "gamma": 0.0008, "vega": 0.6542, "theta": -0.0024, "rho": 2.5817, "theo": 171.0413, "change": 14.1, "open": 169.85, "high": 169.85, "low": 169.85, "tick": "up", "last_trade_price": 169.85, "last_trade_time": "2026-08-03T09:46:51", "percent_change": 9.05297, "prev_day_close": 155.75}, {"option": "GOOGL280121P00225000", "bid": 7.3, "bid_size": 29.0, "ask": 8.0, "ask_size": 73.0, "iv": 0.3967, "open_interest": 411.0, "volume": 1.0, "delta": -0.0789, "gamma": 0.0008, "vega": 0.6695, "theta": -0.024, "rho": -0.4786, "theo": 7.6736, "change": -1.1, "open": 7.4, "high": 7.4, "low": 7.4, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-08-03T11:47:43", "percent_change": -12.9412, "prev_day_close": 8.5}, {"option": "GOOGL280121C00230000", "bid": 164.5, "bid_size": 2.0, "ask": 169.5, "ask_size": 2.0, "iv": 0.3943, "open_interest": 746.0, "volume": 2.0, "delta": 0.9215, "gamma": 0.0008, "vega": 0.6928, "theta": -0.0042, "rho": 2.6071, "theo": 167.0714, "change": 15.92, "open": 161.16, "high": 167.67, "low": 161.16, "tick": "up", "last_trade_price": 167.67, "last_trade_time": "2026-08-03T13:24:00", "percent_change": 10.4909, "prev_day_close": 151.75}, {"option": "GOOGL280121P00230000", "bid": 7.9, "bid_size": 34.0, "ask": 8.7, "ask_size": 62.0, "iv": 0.394, "open_interest": 2015.0, "volume": 2.0, "delta": -0.0853, "gamma": 0.0009, "vega": 0.7102, "theta": -0.0253, "rho": -0.5166, "theo": 8.3945, "change": -1.45, "open": 8.2, "high": 8.4, "low": 8.2, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-08-03T15:48:09", "percent_change": -14.7208, "prev_day_close": 9.85000038146973}, {"option": "GOOGL280121C00235000", "bid": 160.5, "bid_size": 10.0, "ask": 165.5, "ask_size": 10.0, "iv": 0.3916, "open_interest": 152.0, "volume": 0.0, "delta": 0.9151, "gamma": 0.0009, "vega": 0.7326, "theta": -0.0061, "rho": 2.6299, "theo": 163.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.5, "last_trade_time": "2026-07-30T10:19:34", "percent_change": 0.0, "prev_day_close": 148.0}, {"option": "GOOGL280121P00235000", "bid": 8.75, "bid_size": 50.0, "ask": 9.5, "ask_size": 43.0, "iv": 0.3932, "open_interest": 382.0, "volume": 0.0, "delta": -0.092, "gamma": 0.001, "vega": 0.7501, "theta": -0.0267, "rho": -0.5557, "theo": 9.1619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.46, "last_trade_time": "2026-06-22T14:54:06", "percent_change": 0.0, "prev_day_close": 10.7249999046326}, {"option": "GOOGL280121C00240000", "bid": 157.0, "bid_size": 22.0, "ask": 161.5, "ask_size": 2.0, "iv": 0.3884, "open_interest": 792.0, "volume": 4.0, "delta": 0.9084, "gamma": 0.001, "vega": 0.7732, "theta": -0.0079, "rho": 2.6498, "theo": 159.2769, "change": 14.65, "open": 153.0, "high": 158.9, "low": 153.0, "tick": "up", "last_trade_price": 158.9, "last_trade_time": "2026-08-03T15:50:44", "percent_change": 10.156, "prev_day_close": 144.25}, {"option": "GOOGL280121P00240000", "bid": 9.6, "bid_size": 54.0, "ask": 10.35, "ask_size": 45.0, "iv": 0.3919, "open_interest": 663.0, "volume": 0.0, "delta": -0.099, "gamma": 0.001, "vega": 0.7908, "theta": -0.0281, "rho": -0.5968, "theo": 9.9883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-07-24T14:57:23", "percent_change": 0.0, "prev_day_close": 11.125}, {"option": "GOOGL280121C00245000", "bid": 153.0, "bid_size": 1.0, "ask": 158.0, "ask_size": 1.0, "iv": 0.3911, "open_interest": 154.0, "volume": 0.0, "delta": 0.9014, "gamma": 0.001, "vega": 0.8139, "theta": -0.0098, "rho": 2.6673, "theo": 155.4559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.5, "last_trade_time": "2026-07-31T13:30:25", "percent_change": 0.0, "prev_day_close": 140.449996948242}, {"option": "GOOGL280121P00245000", "bid": 10.45, "bid_size": 10.0, "ask": 12.0, "ask_size": 42.0, "iv": 0.3949, "open_interest": 715.0, "volume": 0.0, "delta": -0.1064, "gamma": 0.0011, "vega": 0.8342, "theta": -0.0295, "rho": -0.6398, "theo": 10.8683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.35, "last_trade_time": "2026-07-31T11:52:52", "percent_change": 0.0, "prev_day_close": 12.125}, {"option": "GOOGL280121C00250000", "bid": 149.2, "bid_size": 39.0, "ask": 154.0, "ask_size": 9.0, "iv": 0.3881, "open_interest": 1369.0, "volume": 8.0, "delta": 0.8941, "gamma": 0.0011, "vega": 0.8545, "theta": -0.0117, "rho": 2.6832, "theo": 151.687, "change": 15.68, "open": 147.3, "high": 152.55, "low": 146.7, "tick": "up", "last_trade_price": 152.28, "last_trade_time": "2026-08-03T15:40:31", "percent_change": 11.4788, "prev_day_close": 136.599998474121}, {"option": "GOOGL280121P00250000", "bid": 11.4, "bid_size": 2.0, "ask": 12.3, "ask_size": 49.0, "iv": 0.3895, "open_interest": 3097.0, "volume": 6.0, "delta": -0.1142, "gamma": 0.0011, "vega": 0.8756, "theta": -0.0309, "rho": -0.6841, "theo": 11.8158, "change": -1.845, "open": 11.85, "high": 12.02, "low": 11.38, "tick": "down", "last_trade_price": 11.38, "last_trade_time": "2026-08-03T12:25:50", "percent_change": -13.9509, "prev_day_close": 13.2249999046326}, {"option": "GOOGL280121C00255000", "bid": 145.7, "bid_size": 12.0, "ask": 150.5, "ask_size": 1.0, "iv": 0.3892, "open_interest": 221.0, "volume": 0.0, "delta": 0.8866, "gamma": 0.0011, "vega": 0.8953, "theta": -0.0136, "rho": 2.6969, "theo": 147.9706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.0, "last_trade_time": "2026-07-30T13:04:14", "percent_change": 0.0, "prev_day_close": 133.0}, {"option": "GOOGL280121P00255000", "bid": 12.0, "bid_size": 36.0, "ask": 14.1, "ask_size": 61.0, "iv": 0.3906, "open_interest": 621.0, "volume": 0.0, "delta": -0.1221, "gamma": 0.0012, "vega": 0.9182, "theta": -0.0323, "rho": -0.7292, "theo": 12.7971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.75, "last_trade_time": "2026-07-24T11:18:30", "percent_change": 0.0, "prev_day_close": 14.7750000953674}, {"option": "GOOGL280121C00260000", "bid": 142.5, "bid_size": 14.0, "ask": 146.5, "ask_size": 6.0, "iv": 0.3886, "open_interest": 447.0, "volume": 2.0, "delta": 0.8788, "gamma": 0.0012, "vega": 0.9368, "theta": -0.0154, "rho": 2.7077, "theo": 144.3082, "change": 16.24, "open": 140.9, "high": 145.44, "low": 140.9, "tick": "up", "last_trade_price": 145.44, "last_trade_time": "2026-08-03T11:44:53", "percent_change": 12.5697, "prev_day_close": 129.199996948242}, {"option": "GOOGL280121P00260000", "bid": 13.5, "bid_size": 2.0, "ask": 14.8, "ask_size": 72.0, "iv": 0.3897, "open_interest": 1555.0, "volume": 0.0, "delta": -0.1304, "gamma": 0.0012, "vega": 0.9598, "theta": -0.0338, "rho": -0.7802, "theo": 13.847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-07-31T11:53:18", "percent_change": 0.0, "prev_day_close": 15.8749995231628}, {"option": "GOOGL280121C00265000", "bid": 138.5, "bid_size": 14.0, "ask": 142.3, "ask_size": 7.0, "iv": 0.3796, "open_interest": 159.0, "volume": 1.0, "delta": 0.8707, "gamma": 0.0012, "vega": 0.9784, "theta": -0.0173, "rho": 2.7158, "theo": 140.7014, "change": 15.45, "open": 141.1, "high": 141.1, "low": 141.1, "tick": "up", "last_trade_price": 141.1, "last_trade_time": "2026-08-03T11:43:26", "percent_change": 12.2961, "prev_day_close": 125.650001525879}, {"option": "GOOGL280121P00265000", "bid": 14.4, "bid_size": 22.0, "ask": 16.0, "ask_size": 54.0, "iv": 0.3876, "open_interest": 351.0, "volume": 2.0, "delta": -0.1392, "gamma": 0.0013, "vega": 1.0024, "theta": -0.0352, "rho": -0.828, "theo": 14.9682, "change": -1.955, "open": 14.77, "high": 14.77, "low": 14.77, "tick": "down", "last_trade_price": 14.77, "last_trade_time": "2026-08-03T11:19:15", "percent_change": -11.6891, "prev_day_close": 16.7249994277954}, {"option": "GOOGL280121C00270000", "bid": 135.4, "bid_size": 9.0, "ask": 139.5, "ask_size": 2.0, "iv": 0.387, "open_interest": 3530.0, "volume": 2.0, "delta": 0.8623, "gamma": 0.0013, "vega": 1.0194, "theta": -0.0191, "rho": 2.722, "theo": 137.1513, "change": 10.0, "open": 135.0, "high": 135.0, "low": 132.5, "tick": "down", "last_trade_price": 132.5, "last_trade_time": "2026-08-03T10:00:39", "percent_change": 8.16327, "prev_day_close": 122.5}, {"option": "GOOGL280121P00270000", "bid": 14.65, "bid_size": 46.0, "ask": 17.0, "ask_size": 55.0, "iv": 0.3812, "open_interest": 4055.0, "volume": 5.0, "delta": -0.148, "gamma": 0.0014, "vega": 1.0443, "theta": -0.0366, "rho": -0.8778, "theo": 16.1241, "change": -2.125, "open": 15.9, "high": 15.9, "low": 15.9, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-08-03T14:34:36", "percent_change": -11.7892, "prev_day_close": 18.0250005722046}, {"option": "GOOGL280121C00275000", "bid": 131.0, "bid_size": 10.0, "ask": 136.0, "ask_size": 2.0, "iv": 0.3815, "open_interest": 155.0, "volume": 1.0, "delta": 0.8537, "gamma": 0.0014, "vega": 1.0597, "theta": -0.0209, "rho": 2.7266, "theo": 133.6577, "change": 12.25, "open": 131.5, "high": 131.5, "low": 131.5, "tick": "up", "last_trade_price": 131.5, "last_trade_time": "2026-08-03T09:40:35", "percent_change": 10.2725, "prev_day_close": 119.25}, {"option": "GOOGL280121P00275000", "bid": 15.9, "bid_size": 42.0, "ask": 17.8, "ask_size": 3.0, "iv": 0.3783, "open_interest": 954.0, "volume": 0.0, "delta": -0.1572, "gamma": 0.0014, "vega": 1.086, "theta": -0.038, "rho": -0.9288, "theo": 17.3534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.4, "last_trade_time": "2026-07-29T15:15:10", "percent_change": 0.0, "prev_day_close": 19.375}, {"option": "GOOGL280121C00280000", "bid": 128.45, "bid_size": 34.0, "ask": 132.5, "ask_size": 14.0, "iv": 0.3842, "open_interest": 717.0, "volume": 11.0, "delta": 0.8449, "gamma": 0.0014, "vega": 1.0999, "theta": -0.0227, "rho": 2.7292, "theo": 130.2212, "change": 9.4, "open": 120.5, "high": 128.1, "low": 120.5, "tick": "down", "last_trade_price": 125.0, "last_trade_time": "2026-08-03T10:30:03", "percent_change": 8.13149, "prev_day_close": 115.599998474121}, {"option": "GOOGL280121P00280000", "bid": 18.1, "bid_size": 19.0, "ask": 19.95, "ask_size": 59.0, "iv": 0.3853, "open_interest": 1728.0, "volume": 77.0, "delta": -0.1666, "gamma": 0.0015, "vega": 1.1266, "theta": -0.0394, "rho": -0.9815, "theo": 18.6458, "change": -1.455, "open": 19.0, "high": 19.37, "low": 18.5, "tick": "up", "last_trade_price": 19.37, "last_trade_time": "2026-08-03T10:28:37", "percent_change": -6.98679, "prev_day_close": 20.8249998092651}, {"option": "GOOGL280121C00285000", "bid": 125.0, "bid_size": 15.0, "ask": 129.5, "ask_size": 2.0, "iv": 0.3844, "open_interest": 385.0, "volume": 1.0, "delta": 0.8359, "gamma": 0.0015, "vega": 1.1401, "theta": -0.0245, "rho": 2.7288, "theo": 126.8428, "change": 15.96, "open": 128.71, "high": 128.71, "low": 128.71, "tick": "up", "last_trade_price": 128.71, "last_trade_time": "2026-08-03T13:03:23", "percent_change": 14.1552, "prev_day_close": 112.75}, {"option": "GOOGL280121P00285000", "bid": 19.0, "bid_size": 42.0, "ask": 20.75, "ask_size": 41.0, "iv": 0.3798, "open_interest": 450.0, "volume": 2.0, "delta": -0.1764, "gamma": 0.0016, "vega": 1.167, "theta": -0.0407, "rho": -1.0359, "theo": 19.9995, "change": -2.2, "open": 20.3, "high": 20.3, "low": 20.1, "tick": "down", "last_trade_price": 20.1, "last_trade_time": "2026-08-03T09:43:18", "percent_change": -9.86547, "prev_day_close": 22.3000001907349}, {"option": "GOOGL280121C00290000", "bid": 121.55, "bid_size": 5.0, "ask": 126.0, "ask_size": 1.0, "iv": 0.382, "open_interest": 440.0, "volume": 3.0, "delta": 0.8266, "gamma": 0.0015, "vega": 1.1798, "theta": -0.0262, "rho": 2.7259, "theo": 123.5242, "change": 9.66, "open": 121.55, "high": 123.27, "low": 118.96, "tick": "down", "last_trade_price": 118.96, "last_trade_time": "2026-08-03T10:20:45", "percent_change": 8.83806, "prev_day_close": 109.299999237061}, {"option": "GOOGL280121P00290000", "bid": 20.65, "bid_size": 28.0, "ask": 22.45, "ask_size": 36.0, "iv": 0.381, "open_interest": 1087.0, "volume": 0.0, "delta": -0.1863, "gamma": 0.0016, "vega": 1.2079, "theta": -0.0421, "rho": -1.0874, "theo": 21.4153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.4, "last_trade_time": "2026-07-30T12:50:04", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "GOOGL280121C00295000", "bid": 118.0, "bid_size": 2.0, "ask": 122.85, "ask_size": 11.0, "iv": 0.3802, "open_interest": 213.0, "volume": 1.0, "delta": 0.8171, "gamma": 0.0016, "vega": 1.2184, "theta": -0.0279, "rho": 2.7215, "theo": 120.2657, "change": 13.95, "open": 120.0, "high": 120.0, "low": 120.0, "tick": "up", "last_trade_price": 120.0, "last_trade_time": "2026-08-03T09:48:00", "percent_change": 13.1542, "prev_day_close": 106.049999237061}, {"option": "GOOGL280121P00295000", "bid": 22.1, "bid_size": 10.0, "ask": 23.55, "ask_size": 11.0, "iv": 0.3783, "open_interest": 457.0, "volume": 0.0, "delta": -0.1966, "gamma": 0.0017, "vega": 1.2472, "theta": -0.0434, "rho": -1.1437, "theo": 22.8997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.21, "last_trade_time": "2026-07-31T09:33:10", "percent_change": 0.0, "prev_day_close": 25.5749998092651}, {"option": "GOOGL280121C00300000", "bid": 115.6, "bid_size": 18.0, "ask": 119.0, "ask_size": 11.0, "iv": 0.3799, "open_interest": 2242.0, "volume": 129.0, "delta": 0.8074, "gamma": 0.0016, "vega": 1.256, "theta": -0.0296, "rho": 2.7159, "theo": 117.0671, "change": 14.075, "open": 109.0, "high": 118.4, "low": 109.0, "tick": "down", "last_trade_price": 117.0, "last_trade_time": "2026-08-03T15:58:51", "percent_change": 13.675, "prev_day_close": 102.925003051758}, {"option": "GOOGL280121P00300000", "bid": 22.95, "bid_size": 39.0, "ask": 25.75, "ask_size": 51.0, "iv": 0.3771, "open_interest": 4503.0, "volume": 26.0, "delta": -0.2073, "gamma": 0.0018, "vega": 1.2859, "theta": -0.0447, "rho": -1.1995, "theo": 24.4682, "change": -3.04, "open": 25.1, "high": 25.4, "low": 23.65, "tick": "no_change", "last_trade_price": 24.31, "last_trade_time": "2026-08-03T15:48:56", "percent_change": -11.1152, "prev_day_close": 27.3499994277954}, {"option": "GOOGL280121C00305000", "bid": 112.0, "bid_size": 18.0, "ask": 116.5, "ask_size": 2.0, "iv": 0.3797, "open_interest": 454.0, "volume": 4.0, "delta": 0.7976, "gamma": 0.0017, "vega": 1.2928, "theta": -0.0312, "rho": 2.7084, "theo": 113.9284, "change": 9.25, "open": 109.7, "high": 109.7, "low": 109.5, "tick": "down", "last_trade_price": 109.5, "last_trade_time": "2026-08-03T10:21:25", "percent_change": 9.22693, "prev_day_close": 100.25}, {"option": "GOOGL280121P00305000", "bid": 25.2, "bid_size": 29.0, "ask": 27.25, "ask_size": 32.0, "iv": 0.3784, "open_interest": 280.0, "volume": 0.0, "delta": -0.2178, "gamma": 0.0018, "vega": 1.3224, "theta": -0.0459, "rho": -1.2563, "theo": 26.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.95, "last_trade_time": "2026-07-28T14:05:42", "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "GOOGL280121C00310000", "bid": 108.5, "bid_size": 9.0, "ask": 112.05, "ask_size": 13.0, "iv": 0.372, "open_interest": 354.0, "volume": 7.0, "delta": 0.7876, "gamma": 0.0017, "vega": 1.3291, "theta": -0.0328, "rho": 2.6982, "theo": 110.8506, "change": 14.15, "open": 104.87, "high": 111.7, "low": 104.87, "tick": "down", "last_trade_price": 111.5, "last_trade_time": "2026-08-03T15:53:22", "percent_change": 14.5352, "prev_day_close": 97.3499984741211}, {"option": "GOOGL280121P00310000", "bid": 26.95, "bid_size": 8.0, "ask": 29.15, "ask_size": 38.0, "iv": 0.3786, "open_interest": 1185.0, "volume": 10.0, "delta": -0.2287, "gamma": 0.0019, "vega": 1.3584, "theta": -0.0472, "rho": -1.3153, "theo": 27.7415, "change": -3.185, "open": 27.64, "high": 27.64, "low": 27.64, "tick": "no_change", "last_trade_price": 27.64, "last_trade_time": "2026-08-03T15:48:56", "percent_change": -10.3325, "prev_day_close": 30.8249998092651}, {"option": "GOOGL280121C00315000", "bid": 105.7, "bid_size": 13.0, "ask": 110.5, "ask_size": 2.0, "iv": 0.3775, "open_interest": 178.0, "volume": 10.0, "delta": 0.7774, "gamma": 0.0018, "vega": 1.3646, "theta": -0.0343, "rho": 2.6856, "theo": 107.8349, "change": 13.8, "open": 101.91, "high": 109.15, "low": 101.91, "tick": "down", "last_trade_price": 108.35, "last_trade_time": "2026-08-03T13:32:48", "percent_change": 14.5955, "prev_day_close": 94.5499992370606}, {"option": "GOOGL280121P00315000", "bid": 27.5, "bid_size": 39.0, "ask": 30.1, "ask_size": 2.0, "iv": 0.3706, "open_interest": 274.0, "volume": 0.0, "delta": -0.2399, "gamma": 0.0019, "vega": 1.394, "theta": -0.0484, "rho": -1.3672, "theo": 29.4864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.6, "last_trade_time": "2026-07-30T12:26:43", "percent_change": 0.0, "prev_day_close": 32.9500007629394}, {"option": "GOOGL280121C00320000", "bid": 103.1, "bid_size": 23.0, "ask": 105.85, "ask_size": 1.0, "iv": 0.3719, "open_interest": 1045.0, "volume": 8.0, "delta": 0.767, "gamma": 0.0018, "vega": 1.3987, "theta": -0.0358, "rho": 2.6717, "theo": 104.8816, "change": 13.45, "open": 101.38, "high": 105.85, "low": 101.38, "tick": "down", "last_trade_price": 105.0, "last_trade_time": "2026-08-03T15:30:02", "percent_change": 14.6914, "prev_day_close": 91.5499992370606}, {"option": "GOOGL280121P00320000", "bid": 30.65, "bid_size": 7.0, "ask": 32.1, "ask_size": 32.0, "iv": 0.3753, "open_interest": 6748.0, "volume": 12.0, "delta": -0.2512, "gamma": 0.002, "vega": 1.4281, "theta": -0.0495, "rho": -1.4269, "theo": 31.3037, "change": -4.02, "open": 31.81, "high": 32.17, "low": 31.18, "tick": "no_change", "last_trade_price": 31.18, "last_trade_time": "2026-08-03T15:48:56", "percent_change": -11.4205, "prev_day_close": 35.1999988555908}, {"option": "GOOGL280121C00325000", "bid": 99.95, "bid_size": 26.0, "ask": 104.45, "ask_size": 13.0, "iv": 0.3756, "open_interest": 304.0, "volume": 4.0, "delta": 0.7566, "gamma": 0.0019, "vega": 1.4313, "theta": -0.0372, "rho": 2.657, "theo": 101.99, "change": 13.9, "open": 100.06, "high": 102.9, "low": 100.06, "tick": "up", "last_trade_price": 102.9, "last_trade_time": "2026-08-03T13:56:00", "percent_change": 15.618, "prev_day_close": 89.0}, {"option": "GOOGL280121P00325000", "bid": 32.3, "bid_size": 15.0, "ask": 34.35, "ask_size": 15.0, "iv": 0.375, "open_interest": 1461.0, "volume": 5.0, "delta": -0.2627, "gamma": 0.002, "vega": 1.4596, "theta": -0.0506, "rho": -1.4808, "theo": 33.1869, "change": -4.11, "open": 32.64, "high": 32.64, "low": 32.64, "tick": "down", "last_trade_price": 32.64, "last_trade_time": "2026-08-03T14:57:21", "percent_change": -11.1837, "prev_day_close": 36.75}, {"option": "GOOGL280121C00330000", "bid": 97.0, "bid_size": 10.0, "ask": 101.5, "ask_size": 17.0, "iv": 0.374, "open_interest": 1293.0, "volume": 24.0, "delta": 0.746, "gamma": 0.0019, "vega": 1.4628, "theta": -0.0386, "rho": 2.641, "theo": 99.1598, "change": 12.325, "open": 98.98, "high": 100.65, "low": 93.85, "tick": "down", "last_trade_price": 98.85, "last_trade_time": "2026-08-03T14:11:44", "percent_change": 14.2444, "prev_day_close": 86.5250015258789}, {"option": "GOOGL280121P00330000", "bid": 33.55, "bid_size": 38.0, "ask": 35.95, "ask_size": 17.0, "iv": 0.3706, "open_interest": 846.0, "volume": 6.0, "delta": -0.2747, "gamma": 0.0021, "vega": 1.4914, "theta": -0.0517, "rho": -1.5378, "theo": 35.1689, "change": -4.23, "open": 34.66, "high": 34.97, "low": 34.5, "tick": "up", "last_trade_price": 34.97, "last_trade_time": "2026-08-03T15:50:40", "percent_change": -10.7908, "prev_day_close": 39.1999988555908}, {"option": "GOOGL280121C00335000", "bid": 94.5, "bid_size": 30.0, "ask": 99.0, "ask_size": 2.0, "iv": 0.3752, "open_interest": 499.0, "volume": 11.0, "delta": 0.7353, "gamma": 0.002, "vega": 1.4932, "theta": -0.04, "rho": 2.6229, "theo": 96.3911, "change": 14.525, "open": 92.3, "high": 97.95, "low": 92.1, "tick": "up", "last_trade_price": 97.95, "last_trade_time": "2026-08-03T12:45:25", "percent_change": 17.4108, "prev_day_close": 83.4249992370606}, {"option": "GOOGL280121P00335000", "bid": 36.2, "bid_size": 47.0, "ask": 38.7, "ask_size": 51.0, "iv": 0.3747, "open_interest": 412.0, "volume": 6.0, "delta": -0.2863, "gamma": 0.0022, "vega": 1.5202, "theta": -0.0528, "rho": -1.595, "theo": 37.1595, "change": -3.51, "open": 36.9, "high": 37.59, "low": 36.9, "tick": "up", "last_trade_price": 37.59, "last_trade_time": "2026-08-03T15:55:41", "percent_change": -8.54015, "prev_day_close": 41.1000003814697}, {"option": "GOOGL280121C00340000", "bid": 92.0, "bid_size": 29.0, "ask": 96.0, "ask_size": 23.0, "iv": 0.3743, "open_interest": 583.0, "volume": 9.0, "delta": 0.7245, "gamma": 0.002, "vega": 1.5226, "theta": -0.0412, "rho": 2.6025, "theo": 93.6848, "change": 13.2, "open": 95.45, "high": 95.45, "low": 91.0, "tick": "down", "last_trade_price": 94.1, "last_trade_time": "2026-08-03T14:24:54", "percent_change": 16.3164, "prev_day_close": 80.9000015258789}, {"option": "GOOGL280121P00340000", "bid": 38.5, "bid_size": 15.0, "ask": 40.1, "ask_size": 12.0, "iv": 0.3725, "open_interest": 350.0, "volume": 1.0, "delta": -0.2983, "gamma": 0.0022, "vega": 1.5474, "theta": -0.0537, "rho": -1.651, "theo": 39.2466, "change": -4.72, "open": 39.28, "high": 39.28, "low": 39.28, "tick": "down", "last_trade_price": 39.28, "last_trade_time": "2026-08-03T15:50:58", "percent_change": -10.7273, "prev_day_close": 44.0}, {"option": "GOOGL280121C00345000", "bid": 89.0, "bid_size": 10.0, "ask": 93.5, "ask_size": 10.0, "iv": 0.3713, "open_interest": 263.0, "volume": 37.0, "delta": 0.7136, "gamma": 0.002, "vega": 1.5506, "theta": -0.0425, "rho": 2.5806, "theo": 91.0411, "change": 13.325, "open": 91.0, "high": 92.0, "low": 86.89, "tick": "no_change", "last_trade_price": 92.0, "last_trade_time": "2026-08-03T11:55:17", "percent_change": 16.9368, "prev_day_close": 78.6749992370606}, {"option": "GOOGL280121P00345000", "bid": 39.95, "bid_size": 41.0, "ask": 42.85, "ask_size": 31.0, "iv": 0.3716, "open_interest": 1979.0, "volume": 2.0, "delta": -0.3104, "gamma": 0.0023, "vega": 1.5744, "theta": -0.0547, "rho": -1.7028, "theo": 41.405, "change": -5.26, "open": 41.29, "high": 41.29, "low": 41.29, "tick": "down", "last_trade_price": 41.29, "last_trade_time": "2026-08-03T14:23:26", "percent_change": -11.2997, "prev_day_close": 46.5500011444092}, {"option": "GOOGL280121C00350000", "bid": 87.05, "bid_size": 35.0, "ask": 89.5, "ask_size": 1.0, "iv": 0.3699, "open_interest": 1981.0, "volume": 153.0, "delta": 0.7027, "gamma": 0.0021, "vega": 1.5769, "theta": -0.0437, "rho": 2.5582, "theo": 88.4594, "change": 11.95, "open": 83.5, "high": 90.25, "low": 83.39, "tick": "down", "last_trade_price": 88.3, "last_trade_time": "2026-08-03T15:56:40", "percent_change": 15.6516, "prev_day_close": 76.3500022888184}, {"option": "GOOGL280121P00350000", "bid": 43.0, "bid_size": 10.0, "ask": 45.0, "ask_size": 47.0, "iv": 0.3731, "open_interest": 3004.0, "volume": 175.0, "delta": -0.323, "gamma": 0.0023, "vega": 1.5986, "theta": -0.0556, "rho": -1.7637, "theo": 43.6687, "change": -4.4, "open": 44.79, "high": 44.79, "low": 42.61, "tick": "up", "last_trade_price": 44.1, "last_trade_time": "2026-08-03T15:58:34", "percent_change": -9.07216, "prev_day_close": 48.5}, {"option": "GOOGL280121C00355000", "bid": 84.05, "bid_size": 22.0, "ask": 88.5, "ask_size": 7.0, "iv": 0.3727, "open_interest": 485.0, "volume": 1.0, "delta": 0.6916, "gamma": 0.0021, "vega": 1.6017, "theta": -0.0448, "rho": 2.5353, "theo": 85.9386, "change": 13.725, "open": 87.5, "high": 87.5, "low": 87.5, "tick": "up", "last_trade_price": 87.5, "last_trade_time": "2026-08-03T12:35:59", "percent_change": 18.6039, "prev_day_close": 73.7750015258789}, {"option": "GOOGL280121P00355000", "bid": 44.1, "bid_size": 49.0, "ask": 47.35, "ask_size": 34.0, "iv": 0.3693, "open_interest": 401.0, "volume": 0.0, "delta": -0.335, "gamma": 0.0024, "vega": 1.6217, "theta": -0.0564, "rho": -1.8108, "theo": 45.9286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.8, "last_trade_time": "2026-07-30T14:01:14", "percent_change": 0.0, "prev_day_close": 51.0750007629394}, {"option": "GOOGL280121C00360000", "bid": 81.5, "bid_size": 44.0, "ask": 86.0, "ask_size": 13.0, "iv": 0.3718, "open_interest": 825.0, "volume": 14.0, "delta": 0.6806, "gamma": 0.0022, "vega": 1.6252, "theta": -0.0459, "rho": 2.5112, "theo": 83.4779, "change": 13.175, "open": 80.0, "high": 85.05, "low": 79.5, "tick": "up", "last_trade_price": 85.05, "last_trade_time": "2026-08-03T14:58:06", "percent_change": 18.3304, "prev_day_close": 71.875}, {"option": "GOOGL280121P00360000", "bid": 47.7, "bid_size": 10.0, "ask": 49.7, "ask_size": 30.0, "iv": 0.3723, "open_interest": 309.0, "volume": 3.0, "delta": -0.3478, "gamma": 0.0024, "vega": 1.6424, "theta": -0.0572, "rho": -1.8715, "theo": 48.3328, "change": -5.23, "open": 48.47, "high": 48.62, "low": 48.47, "tick": "up", "last_trade_price": 48.62, "last_trade_time": "2026-08-03T11:25:49", "percent_change": -9.71216, "prev_day_close": 53.8500003814697}, {"option": "GOOGL280121C00365000", "bid": 79.55, "bid_size": 28.0, "ask": 83.0, "ask_size": 28.0, "iv": 0.3708, "open_interest": 198.0, "volume": 10.0, "delta": 0.6695, "gamma": 0.0022, "vega": 1.6473, "theta": -0.0469, "rho": 2.4853, "theo": 81.0775, "change": 12.58, "open": 78.0, "high": 82.03, "low": 77.05, "tick": "up", "last_trade_price": 82.03, "last_trade_time": "2026-08-03T13:12:46", "percent_change": 18.1138, "prev_day_close": 69.4500007629394}, {"option": "GOOGL280121P00365000", "bid": 48.95, "bid_size": 39.0, "ask": 51.65, "ask_size": 44.0, "iv": 0.3671, "open_interest": 280.0, "volume": 2.0, "delta": -0.3601, "gamma": 0.0025, "vega": 1.6621, "theta": -0.058, "rho": -1.9266, "theo": 50.725, "change": -5.65, "open": 50.2, "high": 50.55, "low": 50.2, "tick": "up", "last_trade_price": 50.55, "last_trade_time": "2026-08-03T14:10:54", "percent_change": -10.0534, "prev_day_close": 56.2000007629394}, {"option": "GOOGL280121C00370000", "bid": 76.95, "bid_size": 43.0, "ask": 80.0, "ask_size": 2.0, "iv": 0.3677, "open_interest": 4633.0, "volume": 48.0, "delta": 0.6584, "gamma": 0.0022, "vega": 1.6681, "theta": -0.0478, "rho": 2.4576, "theo": 78.7374, "change": 12.13, "open": 74.5, "high": 80.0, "low": 74.5, "tick": "up", "last_trade_price": 79.28, "last_trade_time": "2026-08-03T15:40:31", "percent_change": 18.064, "prev_day_close": 67.1500015258789}, {"option": "GOOGL280121P00370000", "bid": 51.65, "bid_size": 26.0, "ask": 54.45, "ask_size": 22.0, "iv": 0.368, "open_interest": 419.0, "volume": 0.0, "delta": -0.373, "gamma": 0.0025, "vega": 1.6782, "theta": -0.0587, "rho": -1.9669, "theo": 53.2636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.83, "last_trade_time": "2026-07-24T11:01:54", "percent_change": 0.0, "prev_day_close": 59.0749988555908}, {"option": "GOOGL280121C00375000", "bid": 74.5, "bid_size": 12.0, "ask": 78.35, "ask_size": 21.0, "iv": 0.3687, "open_interest": 386.0, "volume": 1.0, "delta": 0.6473, "gamma": 0.0022, "vega": 1.6873, "theta": -0.0487, "rho": 2.4292, "theo": 76.4573, "change": 8.51, "open": 73.51, "high": 73.51, "low": 73.51, "tick": "up", "last_trade_price": 73.51, "last_trade_time": "2026-08-03T11:17:03", "percent_change": 13.0923, "prev_day_close": 65.0}, {"option": "GOOGL280121P00375000", "bid": 53.5, "bid_size": 6.0, "ask": 57.5, "ask_size": 39.0, "iv": 0.3671, "open_interest": 699.0, "volume": 1.0, "delta": -0.3854, "gamma": 0.0026, "vega": 1.694, "theta": -0.0593, "rho": -2.0225, "theo": 55.793, "change": -6.445, "open": 55.83, "high": 55.83, "low": 55.83, "tick": "down", "last_trade_price": 55.83, "last_trade_time": "2026-08-03T15:49:46", "percent_change": -10.3493, "prev_day_close": 62.2749996185303}, {"option": "GOOGL280121C00380000", "bid": 72.5, "bid_size": 8.0, "ask": 77.0, "ask_size": 10.0, "iv": 0.3715, "open_interest": 2845.0, "volume": 34.0, "delta": 0.6362, "gamma": 0.0023, "vega": 1.705, "theta": -0.0496, "rho": 2.4007, "theo": 74.2362, "change": 12.105, "open": 69.81, "high": 76.0, "low": 69.81, "tick": "down", "last_trade_price": 74.93, "last_trade_time": "2026-08-03T13:23:22", "percent_change": 19.2678, "prev_day_close": 62.8250007629394}, {"option": "GOOGL280121P00380000", "bid": 56.85, "bid_size": 29.0, "ask": 59.95, "ask_size": 31.0, "iv": 0.3683, "open_interest": 628.0, "volume": 2.0, "delta": -0.3981, "gamma": 0.0026, "vega": 1.7078, "theta": -0.06, "rho": -2.0662, "theo": 58.4285, "change": -7.35, "open": 58.31, "high": 58.31, "low": 57.9, "tick": "down", "last_trade_price": 57.9, "last_trade_time": "2026-08-03T15:54:36", "percent_change": -11.2644, "prev_day_close": 65.25}, {"option": "GOOGL280121C00385000", "bid": 70.0, "bid_size": 6.0, "ask": 74.5, "ask_size": 17.0, "iv": 0.3677, "open_interest": 339.0, "volume": 5.0, "delta": 0.6252, "gamma": 0.0023, "vega": 1.7211, "theta": -0.0503, "rho": 2.3721, "theo": 72.0724, "change": 10.825, "open": 72.53, "high": 72.53, "low": 71.75, "tick": "down", "last_trade_price": 71.75, "last_trade_time": "2026-08-03T14:35:09", "percent_change": 17.7677, "prev_day_close": 60.9250011444092}, {"option": "GOOGL280121P00385000", "bid": 59.9, "bid_size": 26.0, "ask": 62.25, "ask_size": 30.0, "iv": 0.3678, "open_interest": 259.0, "volume": 0.0, "delta": -0.4109, "gamma": 0.0026, "vega": 1.7183, "theta": -0.0605, "rho": -2.1117, "theo": 61.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.55, "last_trade_time": "2026-07-24T09:32:43", "percent_change": 0.0, "prev_day_close": 67.6999969482422}, {"option": "GOOGL280121C00390000", "bid": 67.85, "bid_size": 33.0, "ask": 72.5, "ask_size": 4.0, "iv": 0.3681, "open_interest": 284.0, "volume": 1.0, "delta": 0.6141, "gamma": 0.0023, "vega": 1.7358, "theta": -0.0511, "rho": 2.3428, "theo": 69.965, "change": 11.395, "open": 70.42, "high": 70.42, "low": 70.42, "tick": "up", "last_trade_price": 70.42, "last_trade_time": "2026-08-03T15:33:43", "percent_change": 19.3054, "prev_day_close": 59.0249996185303}, {"option": "GOOGL280121P00390000", "bid": 62.1, "bid_size": 5.0, "ask": 65.55, "ask_size": 33.0, "iv": 0.3674, "open_interest": 510.0, "volume": 2.0, "delta": -0.4238, "gamma": 0.0027, "vega": 1.729, "theta": -0.061, "rho": -2.1586, "theo": 63.8984, "change": -7.22, "open": 63.03, "high": 63.03, "low": 63.03, "tick": "down", "last_trade_price": 63.03, "last_trade_time": "2026-08-03T11:53:10", "percent_change": -10.2776, "prev_day_close": 70.25}, {"option": "GOOGL280121C00395000", "bid": 65.5, "bid_size": 7.0, "ask": 70.5, "ask_size": 9.0, "iv": 0.3681, "open_interest": 279.0, "volume": 0.0, "delta": 0.6031, "gamma": 0.0023, "vega": 1.7491, "theta": -0.0517, "rho": 2.3121, "theo": 67.9134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.0, "last_trade_time": "2026-07-31T11:51:54", "percent_change": 0.0, "prev_day_close": 57.2000007629394}, {"option": "GOOGL280121P00395000", "bid": 65.4, "bid_size": 2.0, "ask": 68.4, "ask_size": 17.0, "iv": 0.3683, "open_interest": 291.0, "volume": 0.0, "delta": -0.4369, "gamma": 0.0027, "vega": 1.7373, "theta": -0.0615, "rho": -2.2048, "theo": 66.7756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.4, "last_trade_time": "2026-07-16T13:29:07", "percent_change": 0.0, "prev_day_close": 74.0999984741211}, {"option": "GOOGL280121C00400000", "bid": 64.6, "bid_size": 24.0, "ask": 67.0, "ask_size": 36.0, "iv": 0.3667, "open_interest": 2437.0, "volume": 187.0, "delta": 0.5921, "gamma": 0.0023, "vega": 1.761, "theta": -0.0524, "rho": 2.2802, "theo": 65.9175, "change": 10.025, "open": 60.0, "high": 67.15, "low": 60.0, "tick": "down", "last_trade_price": 65.8, "last_trade_time": "2026-08-03T15:56:40", "percent_change": 17.974, "prev_day_close": 55.7750015258789}, {"option": "GOOGL280121P00400000", "bid": 68.3, "bid_size": 17.0, "ask": 71.3, "ask_size": 29.0, "iv": 0.3684, "open_interest": 103.0, "volume": 26.0, "delta": -0.4494, "gamma": 0.0027, "vega": 1.7426, "theta": -0.0619, "rho": -2.2373, "theo": 69.6212, "change": -6.65, "open": 70.15, "high": 70.3, "low": 70.15, "tick": "down", "last_trade_price": 70.15, "last_trade_time": "2026-08-03T09:42:39", "percent_change": -8.65885, "prev_day_close": 76.7999992370606}, {"option": "GOOGL280121C00405000", "bid": 62.75, "bid_size": 13.0, "ask": 65.85, "ask_size": 36.0, "iv": 0.3689, "open_interest": 147.0, "volume": 2.0, "delta": 0.5812, "gamma": 0.0024, "vega": 1.7714, "theta": -0.0529, "rho": 2.2477, "theo": 63.9767, "change": 10.095, "open": 60.98, "high": 63.67, "low": 60.98, "tick": "up", "last_trade_price": 63.67, "last_trade_time": "2026-08-03T13:54:28", "percent_change": 18.8427, "prev_day_close": 53.5750007629394}, {"option": "GOOGL280121P00405000", "bid": 70.5, "bid_size": 7.0, "ask": 73.8, "ask_size": 30.0, "iv": 0.3646, "open_interest": 55.0, "volume": 1.0, "delta": -0.4622, "gamma": 0.0028, "vega": 1.7447, "theta": -0.0623, "rho": -2.2733, "theo": 72.5827, "change": -8.125, "open": 72.3, "high": 72.3, "low": 72.3, "tick": "down", "last_trade_price": 72.3, "last_trade_time": "2026-08-03T14:10:54", "percent_change": -10.1026, "prev_day_close": 80.4250030517578}, {"option": "GOOGL280121C00410000", "bid": 60.35, "bid_size": 7.0, "ask": 64.05, "ask_size": 42.0, "iv": 0.3675, "open_interest": 159.0, "volume": 11.0, "delta": 0.5704, "gamma": 0.0024, "vega": 1.7804, "theta": -0.0534, "rho": 2.2154, "theo": 62.0898, "change": 10.55, "open": 58.61, "high": 62.4, "low": 58.15, "tick": "up", "last_trade_price": 62.4, "last_trade_time": "2026-08-03T12:15:20", "percent_change": 20.3472, "prev_day_close": 51.8500003814697}, {"option": "GOOGL280121P00410000", "bid": 74.15, "bid_size": 5.0, "ask": 76.65, "ask_size": 37.0, "iv": 0.3657, "open_interest": 80.0, "volume": 0.0, "delta": -0.4751, "gamma": 0.0028, "vega": 1.7481, "theta": -0.0626, "rho": -2.3166, "theo": 75.6061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.39, "last_trade_time": "2026-07-22T10:12:54", "percent_change": 0.0, "prev_day_close": 83.3250007629394}, {"option": "GOOGL280121C00415000", "bid": 59.15, "bid_size": 8.0, "ask": 61.95, "ask_size": 31.0, "iv": 0.3683, "open_interest": 335.0, "volume": 59.0, "delta": 0.5596, "gamma": 0.0024, "vega": 1.7881, "theta": -0.0539, "rho": 2.1835, "theo": 60.255, "change": 10.725, "open": 59.45, "high": 61.1, "low": 59.45, "tick": "down", "last_trade_price": 60.95, "last_trade_time": "2026-08-03T15:31:33", "percent_change": 21.3539, "prev_day_close": 50.2250003814697}, {"option": "GOOGL280121P00415000", "bid": 77.75, "bid_size": 6.0, "ask": 79.8, "ask_size": 35.0, "iv": 0.3672, "open_interest": 82.0, "volume": 0.0, "delta": -0.4879, "gamma": 0.0028, "vega": 1.7477, "theta": -0.0629, "rho": -2.3448, "theo": 78.6888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.96, "last_trade_time": "2026-05-27T14:39:57", "percent_change": 0.0, "prev_day_close": 86.9500007629394}, {"option": "GOOGL280121C00420000", "bid": 57.6, "bid_size": 5.0, "ask": 59.15, "ask_size": 11.0, "iv": 0.366, "open_interest": 3968.0, "volume": 6.0, "delta": 0.5489, "gamma": 0.0024, "vega": 1.7944, "theta": -0.0543, "rho": 2.1515, "theo": 58.471, "change": 10.655, "open": 54.87, "high": 59.03, "low": 54.87, "tick": "up", "last_trade_price": 59.03, "last_trade_time": "2026-08-03T13:53:07", "percent_change": 22.0258, "prev_day_close": 48.375}, {"option": "GOOGL280121P00420000", "bid": 79.95, "bid_size": 4.0, "ask": 83.1, "ask_size": 24.0, "iv": 0.3647, "open_interest": 81.0, "volume": 0.0, "delta": -0.5007, "gamma": 0.0029, "vega": 1.7445, "theta": -0.0631, "rho": -2.3687, "theo": 81.8371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.6, "last_trade_time": "2026-07-24T09:32:43", "percent_change": 0.0, "prev_day_close": 90.2999992370606}, {"option": "GOOGL280121C00425000", "bid": 55.8, "bid_size": 9.0, "ask": 57.9, "ask_size": 28.0, "iv": 0.367, "open_interest": 2414.0, "volume": 36.0, "delta": 0.5383, "gamma": 0.0024, "vega": 1.7995, "theta": -0.0546, "rho": 2.1189, "theo": 56.7368, "change": 8.94, "open": 56.25, "high": 57.75, "low": 56.25, "tick": "no_change", "last_trade_price": 56.49, "last_trade_time": "2026-08-03T14:11:53", "percent_change": 18.8013, "prev_day_close": 47.5499992370606}, {"option": "GOOGL280121P00425000", "bid": 83.25, "bid_size": 11.0, "ask": 86.2, "ask_size": 36.0, "iv": 0.3645, "open_interest": 592.0, "volume": 0.0, "delta": -0.5135, "gamma": 0.0029, "vega": 1.7424, "theta": -0.0634, "rho": -2.4115, "theo": 85.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.8, "last_trade_time": "2026-07-23T15:41:36", "percent_change": 0.0, "prev_day_close": 93.4500007629394}, {"option": "GOOGL280121C00430000", "bid": 53.6, "bid_size": 12.0, "ask": 57.0, "ask_size": 57.0, "iv": 0.3676, "open_interest": 3374.0, "volume": 210.0, "delta": 0.5278, "gamma": 0.0024, "vega": 1.8031, "theta": -0.055, "rho": 2.0854, "theo": 55.0518, "change": 10.975, "open": 51.86, "high": 56.6, "low": 51.35, "tick": "up", "last_trade_price": 56.6, "last_trade_time": "2026-08-03T11:43:48", "percent_change": 24.0548, "prev_day_close": 45.625}, {"option": "GOOGL280121P00430000", "bid": 86.5, "bid_size": 7.0, "ask": 89.4, "ask_size": 38.0, "iv": 0.3642, "open_interest": 9.0, "volume": 0.0, "delta": -0.5262, "gamma": 0.0029, "vega": 1.7366, "theta": -0.0635, "rho": -2.4309, "theo": 88.3029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.35, "last_trade_time": "2026-06-08T13:03:42", "percent_change": 0.0, "prev_day_close": 97.2750015258789}, {"option": "GOOGL280121C00435000", "bid": 52.15, "bid_size": 8.0, "ask": 55.1, "ask_size": 16.0, "iv": 0.3673, "open_interest": 218.0, "volume": 0.0, "delta": 0.5174, "gamma": 0.0024, "vega": 1.8055, "theta": -0.0552, "rho": 2.0512, "theo": 53.4156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.5, "last_trade_time": "2026-07-31T11:05:42", "percent_change": 0.0, "prev_day_close": 44.1499996185303}, {"option": "GOOGL280121P00435000", "bid": 89.5, "bid_size": 8.0, "ask": 93.25, "ask_size": 27.0, "iv": 0.3647, "open_interest": 5.0, "volume": 0.0, "delta": -0.5388, "gamma": 0.0029, "vega": 1.7291, "theta": -0.0636, "rho": -2.4518, "theo": 91.6224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.25, "last_trade_time": "2026-01-21T11:14:18", "percent_change": 0.0, "prev_day_close": 100.474998474121}, {"option": "GOOGL280121C00440000", "bid": 50.0, "bid_size": 39.0, "ask": 53.8, "ask_size": 41.0, "iv": 0.3664, "open_interest": 3806.0, "volume": 261.0, "delta": 0.5071, "gamma": 0.0024, "vega": 1.8066, "theta": -0.0554, "rho": 2.0171, "theo": 51.8272, "change": 9.495, "open": 50.0, "high": 52.3, "low": 48.44, "tick": "no_change", "last_trade_price": 52.22, "last_trade_time": "2026-08-03T15:18:28", "percent_change": 22.2235, "prev_day_close": 42.7250003814697}, {"option": "GOOGL280121P00440000", "bid": 93.3, "bid_size": 12.0, "ask": 97.05, "ask_size": 7.0, "iv": 0.367, "open_interest": 28.0, "volume": 0.0, "delta": -0.5514, "gamma": 0.003, "vega": 1.7171, "theta": -0.0637, "rho": -2.4737, "theo": 95.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.92, "last_trade_time": "2026-07-15T11:44:06", "percent_change": 0.0, "prev_day_close": 104.024997711182}, {"option": "GOOGL280121C00445000", "bid": 49.2, "bid_size": 29.0, "ask": 50.75, "ask_size": 10.0, "iv": 0.3641, "open_interest": 430.0, "volume": 20.0, "delta": 0.497, "gamma": 0.0024, "vega": 1.8067, "theta": -0.0556, "rho": 1.9836, "theo": 50.285, "change": 9.29, "open": 50.39, "high": 50.39, "low": 50.39, "tick": "up", "last_trade_price": 50.39, "last_trade_time": "2026-08-03T13:37:52", "percent_change": 22.6034, "prev_day_close": 41.1000003814697}, {"option": "GOOGL280121P00445000", "bid": 96.0, "bid_size": 8.0, "ask": 99.65, "ask_size": 7.0, "iv": 0.3623, "open_interest": 5.0, "volume": 0.0, "delta": -0.564, "gamma": 0.003, "vega": 1.7085, "theta": -0.0638, "rho": -2.4848, "theo": 98.4405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.35, "last_trade_time": "2026-07-23T15:53:02", "percent_change": 0.0, "prev_day_close": 107.25}, {"option": "GOOGL280121C00450000", "bid": 47.65, "bid_size": 43.0, "ask": 50.1, "ask_size": 33.0, "iv": 0.3663, "open_interest": 5474.0, "volume": 49.0, "delta": 0.4869, "gamma": 0.0024, "vega": 1.8058, "theta": -0.0557, "rho": 1.9507, "theo": 48.7875, "change": 8.8, "open": 45.93, "high": 50.0, "low": 44.69, "tick": "down", "last_trade_price": 48.75, "last_trade_time": "2026-08-03T14:30:05", "percent_change": 22.0275, "prev_day_close": 39.9500007629394}, {"option": "GOOGL280121P00450000", "bid": 99.5, "bid_size": 9.0, "ask": 103.75, "ask_size": 5.0, "iv": 0.364, "open_interest": 141.0, "volume": 5.0, "delta": -0.5765, "gamma": 0.003, "vega": 1.6953, "theta": -0.0638, "rho": -2.5028, "theo": 101.9298, "change": -9.805, "open": 101.87, "high": 101.87, "low": 101.87, "tick": "down", "last_trade_price": 101.87, "last_trade_time": "2026-08-03T09:56:19", "percent_change": -8.77994, "prev_day_close": 111.675003051758}, {"option": "GOOGL280121C00455000", "bid": 46.0, "bid_size": 37.0, "ask": 49.15, "ask_size": 32.0, "iv": 0.3671, "open_interest": 47.0, "volume": 0.0, "delta": 0.477, "gamma": 0.0024, "vega": 1.8038, "theta": -0.0558, "rho": 1.918, "theo": 47.3334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-07-27T14:05:55", "percent_change": 0.0, "prev_day_close": 38.6499996185303}, {"option": "GOOGL280121P00455000", "bid": 103.0, "bid_size": 6.0, "ask": 106.8, "ask_size": 9.0, "iv": 0.3623, "open_interest": 422.0, "volume": 0.0, "delta": -0.5889, "gamma": 0.003, "vega": 1.6777, "theta": -0.0637, "rho": -2.5022, "theo": 105.4783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.84, "last_trade_time": "2026-07-08T11:15:37", "percent_change": 0.0, "prev_day_close": 115.049999237061}, {"option": "GOOGL280121C00460000", "bid": 44.0, "bid_size": 50.0, "ask": 47.55, "ask_size": 44.0, "iv": 0.3649, "open_interest": 975.0, "volume": 6.0, "delta": 0.4672, "gamma": 0.0024, "vega": 1.8007, "theta": -0.0559, "rho": 1.885, "theo": 45.9216, "change": 9.39, "open": 46.0, "high": 46.69, "low": 46.0, "tick": "up", "last_trade_price": 46.69, "last_trade_time": "2026-08-03T14:57:21", "percent_change": 25.1743, "prev_day_close": 37.2999992370606}, {"option": "GOOGL280121P00460000", "bid": 107.0, "bid_size": 7.0, "ask": 110.35, "ask_size": 8.0, "iv": 0.3633, "open_interest": 29.0, "volume": 0.0, "delta": -0.6013, "gamma": 0.003, "vega": 1.6628, "theta": -0.0637, "rho": -2.5234, "theo": 109.0768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 147.25, "last_trade_time": "2026-07-23T15:50:26", "percent_change": 0.0, "prev_day_close": 118.924999237061}, {"option": "GOOGL280121C00465000", "bid": 43.45, "bid_size": 58.0, "ask": 46.2, "ask_size": 37.0, "iv": 0.3672, "open_interest": 598.0, "volume": 60.0, "delta": 0.4575, "gamma": 0.0024, "vega": 1.7965, "theta": -0.0559, "rho": 1.8515, "theo": 44.5515, "change": 8.05, "open": 44.5, "high": 44.5, "low": 44.5, "tick": "up", "last_trade_price": 44.5, "last_trade_time": "2026-08-03T12:05:59", "percent_change": 22.085, "prev_day_close": 36.4500007629394}, {"option": "GOOGL280121P00465000", "bid": 112.25, "bid_size": 5.0, "ask": 114.45, "ask_size": 8.0, "iv": 0.3695, "open_interest": 28.0, "volume": 0.0, "delta": -0.6136, "gamma": 0.003, "vega": 1.6461, "theta": -0.0636, "rho": -2.5266, "theo": 112.7249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.35, "last_trade_time": "2026-07-23T14:07:11", "percent_change": 0.0, "prev_day_close": 123.049999237061}, {"option": "GOOGL280121C00470000", "bid": 41.05, "bid_size": 55.0, "ask": 44.8, "ask_size": 36.0, "iv": 0.364, "open_interest": 169.0, "volume": 1.0, "delta": 0.4479, "gamma": 0.0024, "vega": 1.7911, "theta": -0.0558, "rho": 1.8177, "theo": 43.2224, "change": 5.885, "open": 41.01, "high": 41.01, "low": 41.01, "tick": "up", "last_trade_price": 41.01, "last_trade_time": "2026-08-03T11:09:37", "percent_change": 16.7544, "prev_day_close": 35.125}, {"option": "GOOGL280121P00470000", "bid": 114.0, "bid_size": 7.0, "ask": 118.5, "ask_size": 8.0, "iv": 0.3646, "open_interest": 22.0, "volume": 0.0, "delta": -0.6257, "gamma": 0.0031, "vega": 1.6288, "theta": -0.0635, "rho": -2.5382, "theo": 116.4219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 155.05, "last_trade_time": "2026-07-23T13:50:01", "percent_change": 0.0, "prev_day_close": 126.25}, {"option": "GOOGL280121C00475000", "bid": 40.45, "bid_size": 37.0, "ask": 43.6, "ask_size": 46.0, "iv": 0.3662, "open_interest": 511.0, "volume": 0.0, "delta": 0.4385, "gamma": 0.0024, "vega": 1.7848, "theta": -0.0558, "rho": 1.784, "theo": 41.9335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.5, "last_trade_time": "2026-07-31T15:41:29", "percent_change": 0.0, "prev_day_close": 34.3249988555908}, {"option": "GOOGL280121P00475000", "bid": 118.25, "bid_size": 9.0, "ask": 121.25, "ask_size": 6.0, "iv": 0.363, "open_interest": 15.0, "volume": 0.0, "delta": -0.6378, "gamma": 0.0031, "vega": 1.6013, "theta": -0.0633, "rho": -2.5142, "theo": 120.1763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 137.04, "last_trade_time": "2026-06-11T14:26:32", "percent_change": 0.0, "prev_day_close": 130.5}, {"option": "GOOGL280121C00480000", "bid": 40.1, "bid_size": 4.0, "ask": 42.35, "ask_size": 28.0, "iv": 0.3687, "open_interest": 1305.0, "volume": 1.0, "delta": 0.4293, "gamma": 0.0024, "vega": 1.7778, "theta": -0.0557, "rho": 1.751, "theo": 40.6835, "change": 7.83, "open": 41.03, "high": 41.03, "low": 41.03, "tick": "up", "last_trade_price": 41.03, "last_trade_time": "2026-08-03T11:56:26", "percent_change": 23.5843, "prev_day_close": 33.1999998092651}, {"option": "GOOGL280121P00480000", "bid": 122.0, "bid_size": 5.0, "ask": 125.3, "ask_size": 7.0, "iv": 0.3636, "open_interest": 9.0, "volume": 0.0, "delta": -0.6498, "gamma": 0.0031, "vega": 1.5799, "theta": -0.0631, "rho": -2.5121, "theo": 123.9784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.25, "last_trade_time": "2026-06-22T14:37:04", "percent_change": 0.0, "prev_day_close": 134.550003051758}, {"option": "GOOGL280121C00485000", "bid": 37.5, "bid_size": 54.0, "ask": 41.25, "ask_size": 32.0, "iv": 0.3651, "open_interest": 303.0, "volume": 0.0, "delta": 0.4202, "gamma": 0.0024, "vega": 1.77, "theta": -0.0555, "rho": 1.7189, "theo": 39.471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.8, "last_trade_time": "2026-07-23T11:18:15", "percent_change": 0.0, "prev_day_close": 31.7000007629394}, {"option": "GOOGL280121P00485000", "bid": 125.5, "bid_size": 5.0, "ask": 129.65, "ask_size": 8.0, "iv": 0.364, "open_interest": 65.0, "volume": 0.0, "delta": -0.6617, "gamma": 0.0031, "vega": 1.5576, "theta": -0.0628, "rho": -2.5158, "theo": 127.8259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.02, "last_trade_time": "2026-05-21T13:50:01", "percent_change": 0.0, "prev_day_close": 138.5}, {"option": "GOOGL280121C00490000", "bid": 37.65, "bid_size": 3.0, "ask": 40.1, "ask_size": 47.0, "iv": 0.369, "open_interest": 801.0, "volume": 6.0, "delta": 0.4112, "gamma": 0.0024, "vega": 1.7617, "theta": -0.0554, "rho": 1.6873, "theo": 38.2946, "change": 4.48, "open": 35.33, "high": 35.33, "low": 35.33, "tick": "up", "last_trade_price": 35.33, "last_trade_time": "2026-08-03T09:39:29", "percent_change": 14.5219, "prev_day_close": 30.8500003814697}, {"option": "GOOGL280121P00490000", "bid": 129.7, "bid_size": 5.0, "ask": 132.65, "ask_size": 8.0, "iv": 0.3621, "open_interest": 4.0, "volume": 0.0, "delta": -0.6734, "gamma": 0.0031, "vega": 1.5305, "theta": -0.0625, "rho": -2.4717, "theo": 131.7219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.55, "last_trade_time": "2026-05-14T12:21:07", "percent_change": 0.0, "prev_day_close": 143.0}, {"option": "GOOGL280121C00495000", "bid": 35.75, "bid_size": 38.0, "ask": 38.15, "ask_size": 27.0, "iv": 0.3646, "open_interest": 584.0, "volume": 0.0, "delta": 0.4023, "gamma": 0.0023, "vega": 1.7525, "theta": -0.0552, "rho": 1.656, "theo": 37.1532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.93, "last_trade_time": "2026-07-24T15:10:05", "percent_change": 0.0, "prev_day_close": 29.875}, {"option": "GOOGL280121P00495000", "bid": 133.5, "bid_size": 7.0, "ask": 138.5, "ask_size": 7.0, "iv": 0.368, "open_interest": 0.0, "volume": 0.0, "delta": -0.6852, "gamma": 0.0031, "vega": 1.498, "theta": -0.0622, "rho": -2.4454, "theo": 135.6686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 190.24, "last_trade_time": "2026-03-10T09:32:00", "percent_change": 0.0, "prev_day_close": 146.775001525879}, {"option": "GOOGL280121C00500000", "bid": 34.25, "bid_size": 41.0, "ask": 37.4, "ask_size": 14.0, "iv": 0.3645, "open_interest": 5416.0, "volume": 77.0, "delta": 0.3936, "gamma": 0.0023, "vega": 1.7426, "theta": -0.055, "rho": 1.6244, "theo": 36.0461, "change": 7.1, "open": 34.0, "high": 36.7, "low": 33.5, "tick": "up", "last_trade_price": 36.05, "last_trade_time": "2026-08-03T15:57:27", "percent_change": 24.525, "prev_day_close": 28.9499998092651}, {"option": "GOOGL280121P00500000", "bid": 137.5, "bid_size": 1.0, "ask": 142.0, "ask_size": 3.0, "iv": 0.3681, "open_interest": 120.0, "volume": 0.0, "delta": -0.6969, "gamma": 0.0031, "vega": 1.4698, "theta": -0.0619, "rho": -2.4456, "theo": 139.6589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.0, "last_trade_time": "2026-07-31T11:55:15", "percent_change": 0.0, "prev_day_close": 150.875}, {"option": "GOOGL280121C00505000", "bid": 34.3, "bid_size": 8.0, "ask": 36.6, "ask_size": 9.0, "iv": 0.3686, "open_interest": 478.0, "volume": 0.0, "delta": 0.3851, "gamma": 0.0023, "vega": 1.7317, "theta": -0.0547, "rho": 1.5927, "theo": 34.9726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-07-27T11:16:34", "percent_change": 0.0, "prev_day_close": 27.9750003814697}, {"option": "GOOGL280121P00505000", "bid": 141.5, "bid_size": 3.0, "ask": 146.5, "ask_size": 5.0, "iv": 0.368, "open_interest": 0.0, "volume": 0.0, "delta": -0.7085, "gamma": 0.0031, "vega": 1.4442, "theta": -0.0616, "rho": -2.4474, "theo": 143.6898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 180.06, "last_trade_time": "2026-01-15T10:09:26", "percent_change": 0.0, "prev_day_close": 155.0}, {"option": "GOOGL280121C00510000", "bid": 32.0, "bid_size": 49.0, "ask": 35.15, "ask_size": 16.0, "iv": 0.3638, "open_interest": 916.0, "volume": 0.0, "delta": 0.3767, "gamma": 0.0023, "vega": 1.72, "theta": -0.0544, "rho": 1.5611, "theo": 33.9322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.8, "last_trade_time": "2026-07-31T15:16:48", "percent_change": 0.0, "prev_day_close": 27.4250001907349}, {"option": "GOOGL280121P00510000", "bid": 145.5, "bid_size": 1.0, "ask": 150.5, "ask_size": 2.0, "iv": 0.3676, "open_interest": 0.0, "volume": 0.0, "delta": -0.7198, "gamma": 0.0031, "vega": 1.4201, "theta": -0.0612, "rho": -2.387, "theo": 147.7572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 234.95, "last_trade_time": "2026-03-27T15:12:13", "percent_change": 0.0, "prev_day_close": 159.675003051758}, {"option": "GOOGL280121C00515000", "bid": 31.9, "bid_size": 12.0, "ask": 34.75, "ask_size": 11.0, "iv": 0.3682, "open_interest": 812.0, "volume": 0.0, "delta": 0.3684, "gamma": 0.0023, "vega": 1.7077, "theta": -0.0541, "rho": 1.5298, "theo": 32.9239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.4, "last_trade_time": "2026-07-30T15:05:45", "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "GOOGL280121P00515000", "bid": 149.5, "bid_size": 2.0, "ask": 154.5, "ask_size": 5.0, "iv": 0.3668, "open_interest": 0.0, "volume": 0.0, "delta": -0.731, "gamma": 0.0031, "vega": 1.3766, "theta": -0.0606, "rho": -2.3587, "theo": 151.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.5}, {"option": "GOOGL280121C00520000", "bid": 30.65, "bid_size": 46.0, "ask": 33.45, "ask_size": 33.0, "iv": 0.3666, "open_interest": 2533.0, "volume": 22.0, "delta": 0.3603, "gamma": 0.0023, "vega": 1.695, "theta": -0.0538, "rho": 1.4993, "theo": 31.9465, "change": 6.75, "open": 30.7, "high": 32.0, "low": 30.7, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-08-03T14:26:19", "percent_change": 26.7327, "prev_day_close": 25.25}, {"option": "GOOGL280121P00520000", "bid": 153.5, "bid_size": 11.0, "ask": 158.5, "ask_size": 8.0, "iv": 0.3656, "open_interest": 0.0, "volume": 0.0, "delta": -0.7421, "gamma": 0.0031, "vega": 1.3433, "theta": -0.06, "rho": -2.3272, "theo": 156.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 230.08, "last_trade_time": "2026-03-25T14:43:17", "percent_change": 0.0, "prev_day_close": 168.5}, {"option": "GOOGL280121C00525000", "bid": 29.55, "bid_size": 12.0, "ask": 32.3, "ask_size": 4.0, "iv": 0.3656, "open_interest": 2476.0, "volume": 0.0, "delta": 0.3524, "gamma": 0.0022, "vega": 1.6819, "theta": -0.0535, "rho": 1.4697, "theo": 30.9991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.75, "last_trade_time": "2026-07-31T13:17:31", "percent_change": 0.0, "prev_day_close": 24.6750001907349}, {"option": "GOOGL280121P00525000", "bid": 158.0, "bid_size": 1.0, "ask": 163.0, "ask_size": 1.0, "iv": 0.368, "open_interest": 2.0, "volume": 0.0, "delta": -0.7533, "gamma": 0.0031, "vega": 1.3111, "theta": -0.0596, "rho": -2.3022, "theo": 160.2394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 178.9, "last_trade_time": "2026-06-11T14:28:09", "percent_change": 0.0, "prev_day_close": 172.599998474121}, {"option": "GOOGL280121C00530000", "bid": 29.5, "bid_size": 6.0, "ask": 31.8, "ask_size": 11.0, "iv": 0.3695, "open_interest": 5413.0, "volume": 0.0, "delta": 0.3446, "gamma": 0.0022, "vega": 1.6686, "theta": -0.0531, "rho": 1.4407, "theo": 30.0803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.45, "last_trade_time": "2026-07-31T15:49:52", "percent_change": 0.0, "prev_day_close": 23.9749994277954}, {"option": "GOOGL280121P00530000", "bid": 162.0, "bid_size": 1.0, "ask": 167.0, "ask_size": 1.0, "iv": 0.3663, "open_interest": 0.0, "volume": 0.0, "delta": -0.7643, "gamma": 0.0031, "vega": 1.2744, "theta": -0.0593, "rho": -2.2352, "theo": 164.4783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 206.42, "last_trade_time": "2026-01-08T10:56:48", "percent_change": 0.0, "prev_day_close": 176.75}, {"option": "GOOGL280121C00535000", "bid": 27.0, "bid_size": 20.0, "ask": 30.55, "ask_size": 8.0, "iv": 0.3637, "open_interest": 5370.0, "volume": 0.0, "delta": 0.3369, "gamma": 0.0022, "vega": 1.6548, "theta": -0.0527, "rho": 1.4122, "theo": 29.1893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.27, "last_trade_time": "2026-07-27T09:31:58", "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "GOOGL280121P00535000", "bid": 166.5, "bid_size": 2.0, "ask": 170.55, "ask_size": 5.0, "iv": 0.364, "open_interest": 9.0, "volume": 3.0, "delta": -0.7751, "gamma": 0.0031, "vega": 1.2314, "theta": -0.0586, "rho": -2.145, "theo": 168.7607, "change": -9.5, "open": 172.0, "high": 172.0, "low": 172.0, "tick": "down", "last_trade_price": 172.0, "last_trade_time": "2026-08-03T09:33:45", "percent_change": -5.23416, "prev_day_close": 181.5}, {"option": "GOOGL280121C00540000", "bid": 27.05, "bid_size": 46.0, "ask": 29.45, "ask_size": 30.0, "iv": 0.3658, "open_interest": 250.0, "volume": 1.0, "delta": 0.3294, "gamma": 0.0022, "vega": 1.6405, "theta": -0.0523, "rho": 1.3837, "theo": 28.3253, "change": 6.45, "open": 29.0, "high": 29.0, "low": 29.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-08-03T12:43:20", "percent_change": 28.6031, "prev_day_close": 22.5500001907349}, {"option": "GOOGL280121P00540000", "bid": 170.5, "bid_size": 1.0, "ask": 175.5, "ask_size": 1.0, "iv": 0.3655, "open_interest": 0.0, "volume": 0.0, "delta": -0.7858, "gamma": 0.0031, "vega": 1.1842, "theta": -0.0579, "rho": -2.112, "theo": 173.0875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.849998474121}, {"option": "GOOGL280121C00545000", "bid": 26.8, "bid_size": 6.0, "ask": 29.2, "ask_size": 49.0, "iv": 0.3695, "open_interest": 583.0, "volume": 0.0, "delta": 0.322, "gamma": 0.0022, "vega": 1.6256, "theta": -0.0519, "rho": 1.3553, "theo": 27.4879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.31, "last_trade_time": "2026-07-31T10:53:25", "percent_change": 0.0, "prev_day_close": 21.5999994277954}, {"option": "GOOGL280121P00545000", "bid": 175.0, "bid_size": 2.0, "ask": 180.0, "ask_size": 2.0, "iv": 0.3668, "open_interest": 0.0, "volume": 0.0, "delta": -0.7967, "gamma": 0.0031, "vega": 1.1457, "theta": -0.0577, "rho": -2.0984, "theo": 177.4473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 165.85, "last_trade_time": "2026-05-21T13:53:46", "percent_change": 0.0, "prev_day_close": 190.574996948242}, {"option": "GOOGL280121C00550000", "bid": 24.5, "bid_size": 18.0, "ask": 27.9, "ask_size": 56.0, "iv": 0.3647, "open_interest": 13325.0, "volume": 17.0, "delta": 0.3148, "gamma": 0.0021, "vega": 1.6101, "theta": -0.0515, "rho": 1.3269, "theo": 26.6764, "change": 5.53, "open": 25.5, "high": 27.5, "low": 25.5, "tick": "down", "last_trade_price": 26.83, "last_trade_time": "2026-08-03T15:36:32", "percent_change": 25.9624, "prev_day_close": 21.2999992370605}, {"option": "GOOGL280121P00550000", "bid": 179.5, "bid_size": 2.0, "ask": 184.5, "ask_size": 2.0, "iv": 0.368, "open_interest": 3.0, "volume": 3.0, "delta": -0.8074, "gamma": 0.0031, "vega": 1.1158, "theta": -0.0574, "rho": -2.077, "theo": 181.8337, "change": -9.125, "open": 185.75, "high": 185.75, "low": 185.75, "tick": "down", "last_trade_price": 185.75, "last_trade_time": "2026-08-03T09:33:39", "percent_change": -4.68249, "prev_day_close": 194.875}, {"option": "GOOGL280121C00555000", "bid": 24.5, "bid_size": 53.0, "ask": 28.35, "ask_size": 50.0, "iv": 0.3699, "open_interest": 948.0, "volume": 4.0, "delta": 0.3077, "gamma": 0.0021, "vega": 1.5942, "theta": -0.051, "rho": 1.2988, "theo": 25.8902, "change": 3.275, "open": 24.65, "high": 24.65, "low": 23.85, "tick": "down", "last_trade_price": 23.85, "last_trade_time": "2026-08-03T10:24:33", "percent_change": 15.9174, "prev_day_close": 20.5749998092651}, {"option": "GOOGL280121P00555000", "bid": 183.65, "bid_size": 1.0, "ask": 188.5, "ask_size": 1.0, "iv": 0.3689, "open_interest": 0.0, "volume": 0.0, "delta": -0.8178, "gamma": 0.0031, "vega": 1.0777, "theta": -0.0569, "rho": -1.9714, "theo": 186.2578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 173.8, "last_trade_time": "2026-05-21T13:54:47", "percent_change": 0.0, "prev_day_close": 199.675003051758}, {"option": "GOOGL280121C00560000", "bid": 24.4, "bid_size": 13.0, "ask": 26.15, "ask_size": 39.0, "iv": 0.3676, "open_interest": 2518.0, "volume": 2.0, "delta": 0.3008, "gamma": 0.0021, "vega": 1.578, "theta": -0.0506, "rho": 1.2714, "theo": 25.1285, "change": 5.4, "open": 25.55, "high": 25.55, "low": 25.55, "tick": "no_change", "last_trade_price": 25.55, "last_trade_time": "2026-08-03T13:01:09", "percent_change": 26.799, "prev_day_close": 20.1499996185303}, {"option": "GOOGL280121P00560000", "bid": 188.0, "bid_size": 2.0, "ask": 193.0, "ask_size": 1.0, "iv": 0.3645, "open_interest": 0.0, "volume": 0.0, "delta": -0.8278, "gamma": 0.0031, "vega": 1.029, "theta": -0.056, "rho": -1.9476, "theo": 190.7183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 204.25}, {"option": "GOOGL280121C00565000", "bid": 22.5, "bid_size": 45.0, "ask": 26.85, "ask_size": 48.0, "iv": 0.3686, "open_interest": 151.0, "volume": 61.0, "delta": 0.294, "gamma": 0.0021, "vega": 1.5617, "theta": -0.0501, "rho": 1.2448, "theo": 24.3903, "change": 5.24, "open": 24.25, "high": 24.64, "low": 24.25, "tick": "up", "last_trade_price": 24.64, "last_trade_time": "2026-08-03T13:52:38", "percent_change": 27.0103, "prev_day_close": 19.4000005722046}, {"option": "GOOGL280121P00565000", "bid": 192.5, "bid_size": 2.0, "ask": 197.5, "ask_size": 2.0, "iv": 0.3644, "open_interest": 0.0, "volume": 0.0, "delta": -0.8377, "gamma": 0.0031, "vega": 0.9851, "theta": -0.0555, "rho": -1.8039, "theo": 195.2151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 210.4, "last_trade_time": "2026-06-30T13:26:17", "percent_change": 0.0, "prev_day_close": 209.25}, {"option": "GOOGL280121C00570000", "bid": 22.95, "bid_size": 22.0, "ask": 24.9, "ask_size": 46.0, "iv": 0.3685, "open_interest": 6129.0, "volume": 0.0, "delta": 0.2873, "gamma": 0.002, "vega": 1.5453, "theta": -0.0496, "rho": 1.2189, "theo": 23.6748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.25, "last_trade_time": "2026-07-30T13:42:45", "percent_change": 0.0, "prev_day_close": 18.5750007629395}, {"option": "GOOGL280121P00570000", "bid": 197.0, "bid_size": 1.0, "ask": 202.0, "ask_size": 1.0, "iv": 0.364, "open_interest": 0.0, "volume": 0.0, "delta": -0.8478, "gamma": 0.0031, "vega": 0.9298, "theta": -0.0555, "rho": -1.7535, "theo": 199.7509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.75}, {"option": "GOOGL280121C00575000", "bid": 21.45, "bid_size": 75.0, "ask": 24.6, "ask_size": 62.0, "iv": 0.3673, "open_interest": 3927.0, "volume": 2.0, "delta": 0.2808, "gamma": 0.002, "vega": 1.5289, "theta": -0.0492, "rho": 1.1937, "theo": 22.9811, "change": 5.195, "open": 23.17, "high": 23.17, "low": 23.17, "tick": "up", "last_trade_price": 23.17, "last_trade_time": "2026-08-03T12:19:42", "percent_change": 28.9012, "prev_day_close": 17.9750003814697}, {"option": "GOOGL280121P00575000", "bid": 202.0, "bid_size": 2.0, "ask": 205.8, "ask_size": 5.0, "iv": 0.3626, "open_interest": 0.0, "volume": 0.0, "delta": -0.858, "gamma": 0.0031, "vega": 0.8843, "theta": -0.0551, "rho": -1.6942, "theo": 204.3157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 218.5}, {"option": "GOOGL280121C00580000", "bid": 21.45, "bid_size": 33.0, "ask": 23.2, "ask_size": 35.0, "iv": 0.3672, "open_interest": 2407.0, "volume": 2.0, "delta": 0.2744, "gamma": 0.002, "vega": 1.5124, "theta": -0.0486, "rho": 1.1689, "theo": 22.3085, "change": 4.625, "open": 19.0, "high": 22.0, "low": 19.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-08-03T11:32:42", "percent_change": 26.6187, "prev_day_close": 17.375}, {"option": "GOOGL280121P00580000", "bid": 206.5, "bid_size": 1.0, "ask": 211.5, "ask_size": 1.0, "iv": 0.3682, "open_interest": 0.0, "volume": 0.0, "delta": -0.8677, "gamma": 0.0031, "vega": 0.8442, "theta": -0.0544, "rho": -1.5713, "theo": 208.9093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 210.9, "last_trade_time": "2026-07-15T12:04:36", "percent_change": 0.0, "prev_day_close": 223.25}, {"option": "GOOGL280121C00590000", "bid": 20.5, "bid_size": 2.0, "ask": 22.2, "ask_size": 80.0, "iv": 0.3696, "open_interest": 530.0, "volume": 2.0, "delta": 0.262, "gamma": 0.002, "vega": 1.4785, "theta": -0.0476, "rho": 1.1199, "theo": 21.0244, "change": 3.775, "open": 20.5, "high": 20.6, "low": 20.5, "tick": "up", "last_trade_price": 20.6, "last_trade_time": "2026-08-03T09:49:39", "percent_change": 22.4369, "prev_day_close": 16.8249998092651}, {"option": "GOOGL280121P00590000", "bid": 215.5, "bid_size": 2.0, "ask": 220.5, "ask_size": 2.0, "iv": 0.3641, "open_interest": 0.0, "volume": 0.0, "delta": -0.8883, "gamma": 0.0032, "vega": 0.729, "theta": -0.0519, "rho": -1.3466, "theo": 218.2105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 233.0}, {"option": "GOOGL280121C00600000", "bid": 17.5, "bid_size": 10.0, "ask": 21.4, "ask_size": 47.0, "iv": 0.365, "open_interest": 7753.0, "volume": 32.0, "delta": 0.2502, "gamma": 0.0019, "vega": 1.4432, "theta": -0.0466, "rho": 1.0716, "theo": 19.8187, "change": 4.175, "open": 17.12, "high": 20.25, "low": 17.1, "tick": "down", "last_trade_price": 19.9, "last_trade_time": "2026-08-03T15:20:06", "percent_change": 26.5501, "prev_day_close": 15.7249999046326}, {"option": "GOOGL280121P00600000", "bid": 225.0, "bid_size": 2.0, "ask": 230.0, "ask_size": 2.0, "iv": 0.3655, "open_interest": 0.0, "volume": 0.0, "delta": -0.9085, "gamma": 0.0032, "vega": 0.6376, "theta": -0.0517, "rho": -1.2406, "theo": 227.6217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 230.45, "last_trade_time": "2026-07-16T13:37:21", "percent_change": 0.0, "prev_day_close": 242.75}, {"option": "GOOGL280121C00610000", "bid": 17.4, "bid_size": 23.0, "ask": 20.2, "ask_size": 84.0, "iv": 0.3687, "open_interest": 2597.0, "volume": 0.0, "delta": 0.2388, "gamma": 0.0019, "vega": 1.4075, "theta": -0.0455, "rho": 1.0252, "theo": 18.687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.12, "last_trade_time": "2026-07-29T13:30:41", "percent_change": 0.0, "prev_day_close": 14.875}, {"option": "GOOGL280121P00610000", "bid": 234.5, "bid_size": 2.0, "ask": 239.5, "ask_size": 2.0, "iv": 0.3654, "open_interest": 0.0, "volume": 0.0, "delta": -0.9264, "gamma": 0.0032, "vega": 0.5705, "theta": -0.0503, "rho": -1.0112, "theo": 237.1126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.5}, {"option": "GOOGL280121C00620000", "bid": 16.15, "bid_size": 54.0, "ask": 19.1, "ask_size": 84.0, "iv": 0.3682, "open_interest": 513.0, "volume": 3.0, "delta": 0.228, "gamma": 0.0018, "vega": 1.3722, "theta": -0.0444, "rho": 0.9816, "theo": 17.624, "change": 3.85, "open": 16.9, "high": 17.9, "low": 16.9, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-08-03T14:56:50", "percent_change": 27.4021, "prev_day_close": 14.0500001907349}, {"option": "GOOGL280121P00620000", "bid": 244.0, "bid_size": 2.0, "ask": 249.0, "ask_size": 2.0, "iv": 0.3604, "open_interest": 0.0, "volume": 0.0, "delta": -0.9419, "gamma": 0.003, "vega": 0.4351, "theta": -0.0437, "rho": -0.7436, "theo": 246.7477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 329.94, "last_trade_time": "2026-03-25T14:43:17", "percent_change": 0.0, "prev_day_close": 262.5}, {"option": "GOOGL280121C00630000", "bid": 15.45, "bid_size": 28.0, "ask": 18.15, "ask_size": 50.0, "iv": 0.3698, "open_interest": 566.0, "volume": 11.0, "delta": 0.2176, "gamma": 0.0018, "vega": 1.3374, "theta": -0.0433, "rho": 0.9401, "theo": 16.6246, "change": 3.755, "open": 15.0, "high": 16.28, "low": 15.0, "tick": "up", "last_trade_price": 16.28, "last_trade_time": "2026-08-03T11:36:10", "percent_change": 29.98, "prev_day_close": 12.5250000953674}, {"option": "GOOGL280121P00630000", "bid": 254.0, "bid_size": 2.0, "ask": 259.0, "ask_size": 2.0, "iv": 0.3691, "open_interest": 0.0, "volume": 0.0, "delta": -0.9556, "gamma": 0.0027, "vega": 0.3214, "theta": -0.0429, "rho": -0.6258, "theo": 256.4812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 272.5}, {"option": "GOOGL280121C00640000", "bid": 14.15, "bid_size": 64.0, "ask": 16.45, "ask_size": 42.0, "iv": 0.3657, "open_interest": 1222.0, "volume": 0.0, "delta": 0.2077, "gamma": 0.0017, "vega": 1.3023, "theta": -0.0422, "rho": 0.8996, "theo": 15.6852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.89, "last_trade_time": "2026-07-31T09:48:31", "percent_change": 0.0, "prev_day_close": 12.5250000953674}, {"option": "GOOGL280121P00640000", "bid": 264.0, "bid_size": 1.0, "ask": 269.0, "ask_size": 1.0, "iv": 0.3775, "open_interest": 0.0, "volume": 0.0, "delta": -0.9672, "gamma": 0.0021, "vega": 0.1158, "theta": -0.0527, "rho": 0.0, "theo": 266.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 282.5}, {"option": "GOOGL280121C00650000", "bid": 14.15, "bid_size": 5.0, "ask": 15.35, "ask_size": 3.0, "iv": 0.3686, "open_interest": 22763.0, "volume": 13.0, "delta": 0.1982, "gamma": 0.0017, "vega": 1.2667, "theta": -0.0411, "rho": 0.8599, "theo": 14.8028, "change": 3.45, "open": 13.3, "high": 14.95, "low": 12.8, "tick": "down", "last_trade_price": 14.85, "last_trade_time": "2026-08-03T14:38:11", "percent_change": 30.2632, "prev_day_close": 11.4000000953674}, {"option": "GOOGL280121P00650000", "bid": 274.0, "bid_size": 1.0, "ask": 279.0, "ask_size": 1.0, "iv": 0.3859, "open_interest": 0.0, "volume": 0.0, "delta": -0.977, "gamma": 0.0015, "vega": 0.0, "theta": -0.0527, "rho": 0.0, "theo": 276.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 329.07, "last_trade_time": "2026-07-23T09:47:20", "percent_change": 0.0, "prev_day_close": 292.5}, {"option": "GOOGL280121C00660000", "bid": 12.55, "bid_size": 32.0, "ask": 14.8, "ask_size": 42.0, "iv": 0.3668, "open_interest": 49.0, "volume": 0.0, "delta": 0.1892, "gamma": 0.0016, "vega": 1.2311, "theta": -0.04, "rho": 0.8219, "theo": 13.9743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.67, "last_trade_time": "2026-07-31T15:47:56", "percent_change": 0.0, "prev_day_close": 10.6750001907349}, {"option": "GOOGL280121P00660000", "bid": 284.0, "bid_size": 1.0, "ask": 289.0, "ask_size": 1.0, "iv": 0.394, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0009, "vega": 0.0, "theta": -0.0527, "rho": 0.0, "theo": 286.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 303.12, "last_trade_time": "2026-06-30T13:26:17", "percent_change": 0.0, "prev_day_close": 302.5}, {"option": "GOOGL280121C00670000", "bid": 12.7, "bid_size": 5.0, "ask": 14.8, "ask_size": 56.0, "iv": 0.3743, "open_interest": 1343.0, "volume": 2.0, "delta": 0.1805, "gamma": 0.0016, "vega": 1.1962, "theta": -0.0389, "rho": 0.7862, "theo": 13.196, "change": 3.475, "open": 13.0, "high": 13.0, "low": 13.0, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-08-03T11:37:14", "percent_change": 36.4829, "prev_day_close": 9.52499961853027}, {"option": "GOOGL280121P00670000", "bid": 294.0, "bid_size": 1.0, "ask": 299.0, "ask_size": 1.0, "iv": 0.402, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0005, "vega": 0.0, "theta": -0.0527, "rho": 0.0, "theo": 296.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 312.5}, {"option": "GOOGL280121C00680000", "bid": 10.9, "bid_size": 62.0, "ask": 13.2, "ask_size": 32.0, "iv": 0.3663, "open_interest": 945.0, "volume": 0.0, "delta": 0.1723, "gamma": 0.0015, "vega": 1.1623, "theta": -0.0378, "rho": 0.7524, "theo": 12.464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.08, "last_trade_time": "2026-06-05T12:11:01", "percent_change": 0.0, "prev_day_close": 9.8250002861023}, {"option": "GOOGL280121P00680000", "bid": 304.0, "bid_size": 1.0, "ask": 309.0, "ask_size": 1.0, "iv": 0.4099, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0002, "vega": 0.0, "theta": -0.0527, "rho": 0.0, "theo": 306.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 322.5}, {"option": "GOOGL280121C00690000", "bid": 10.4, "bid_size": 53.0, "ask": 12.45, "ask_size": 26.0, "iv": 0.3671, "open_interest": 2939.0, "volume": 62.0, "delta": 0.1644, "gamma": 0.0015, "vega": 1.129, "theta": -0.0368, "rho": 0.7199, "theo": 11.7754, "change": 1.625, "open": 10.75, "high": 10.9, "low": 10.75, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-08-03T11:10:14", "percent_change": 17.5202, "prev_day_close": 9.27500009536743}, {"option": "GOOGL280121P00690000", "bid": 314.0, "bid_size": 1.0, "ask": 319.0, "ask_size": 1.0, "iv": 0.4177, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0527, "rho": 0.0, "theo": 316.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 332.0, "last_trade_time": "2026-07-14T13:59:35", "percent_change": 0.0, "prev_day_close": 332.5}, {"option": "GOOGL280121C00700000", "bid": 10.65, "bid_size": 5.0, "ask": 11.65, "ask_size": 12.0, "iv": 0.3708, "open_interest": 2460.0, "volume": 0.0, "delta": 0.157, "gamma": 0.0014, "vega": 1.0957, "theta": -0.0357, "rho": 0.6882, "theo": 11.1279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-07-23T09:30:01", "percent_change": 0.0, "prev_day_close": 8.52500009536743}, {"option": "GOOGL280121P00700000", "bid": 324.0, "bid_size": 1.0, "ask": 329.0, "ask_size": 1.0, "iv": 0.4253, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0527, "rho": 0.0, "theo": 326.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 342.5}, {"option": "GOOGL280121C00710000", "bid": 9.15, "bid_size": 35.0, "ask": 12.1, "ask_size": 39.0, "iv": 0.372, "open_interest": 82.0, "volume": 1.0, "delta": 0.1498, "gamma": 0.0014, "vega": 1.0625, "theta": -0.0347, "rho": 0.6574, "theo": 10.5194, "change": 1.075, "open": 9.5, "high": 9.5, "low": 9.5, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-08-03T10:07:19", "percent_change": 12.7596, "prev_day_close": 8.42499995231628}, {"option": "GOOGL280121P00710000", "bid": 334.0, "bid_size": 1.0, "ask": 339.0, "ask_size": 1.0, "iv": 0.4329, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0527, "rho": 0.0, "theo": 336.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 352.5}, {"option": "GOOGL280121C00720000", "bid": 8.55, "bid_size": 67.0, "ask": 10.65, "ask_size": 43.0, "iv": 0.3678, "open_interest": 1464.0, "volume": 0.0, "delta": 0.143, "gamma": 0.0013, "vega": 1.0298, "theta": -0.0336, "rho": 0.6283, "theo": 9.9476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-07-30T14:29:07", "percent_change": 0.0, "prev_day_close": 7.9249997138977}, {"option": "GOOGL280121P00720000", "bid": 344.0, "bid_size": 1.0, "ask": 349.0, "ask_size": 1.0, "iv": 0.4403, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0527, "rho": 0.0, "theo": 346.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 362.5}, {"option": "GOOGL280121C00730000", "bid": 7.25, "bid_size": 14.0, "ask": 10.15, "ask_size": 12.0, "iv": 0.3642, "open_interest": 127.0, "volume": 0.0, "delta": 0.1365, "gamma": 0.0013, "vega": 0.9982, "theta": -0.0326, "rho": 0.6009, "theo": 9.4097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-07-24T15:46:42", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "GOOGL280121P00730000", "bid": 354.0, "bid_size": 1.0, "ask": 359.0, "ask_size": 1.0, "iv": 0.4476, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0527, "rho": 0.0, "theo": 356.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 372.5}, {"option": "GOOGL280121C00740000", "bid": 8.3, "bid_size": 4.0, "ask": 9.3, "ask_size": 10.0, "iv": 0.3709, "open_interest": 56.0, "volume": 0.0, "delta": 0.1304, "gamma": 0.0012, "vega": 0.9677, "theta": -0.0316, "rho": 0.5751, "theo": 8.9034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-07-23T10:52:13", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "GOOGL280121P00740000", "bid": 364.0, "bid_size": 1.0, "ask": 369.0, "ask_size": 1.0, "iv": 0.4547, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0527, "rho": 0.0, "theo": 366.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 382.5}, {"option": "GOOGL280121C00750000", "bid": 8.0, "bid_size": 18.0, "ask": 9.75, "ask_size": 43.0, "iv": 0.3772, "open_interest": 506.0, "volume": 2.0, "delta": 0.1245, "gamma": 0.0012, "vega": 0.938, "theta": -0.0307, "rho": 0.5502, "theo": 8.4266, "change": 1.075, "open": 7.78, "high": 7.78, "low": 7.75, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-08-03T11:13:55", "percent_change": 16.1049, "prev_day_close": 6.67499995231628}, {"option": "GOOGL280121P00750000", "bid": 374.0, "bid_size": 1.0, "ask": 379.0, "ask_size": 1.0, "iv": 0.4618, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0527, "rho": 0.0, "theo": 376.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 348.44, "last_trade_time": "2026-05-18T13:59:33", "percent_change": 0.0, "prev_day_close": 392.5}, {"option": "GOOGL280121C00760000", "bid": 7.5, "bid_size": 34.0, "ask": 9.2, "ask_size": 41.0, "iv": 0.3768, "open_interest": 56.0, "volume": 5.0, "delta": 0.1189, "gamma": 0.0012, "vega": 0.9088, "theta": -0.0297, "rho": 0.5261, "theo": 7.9778, "change": 1.275, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-08-03T09:59:29", "percent_change": 22.2707, "prev_day_close": 5.72500014305115}, {"option": "GOOGL280121P00760000", "bid": 384.0, "bid_size": 1.0, "ask": 389.0, "ask_size": 1.0, "iv": 0.4688, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0527, "rho": 0.0, "theo": 386.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 402.89, "last_trade_time": "2026-06-30T13:26:17", "percent_change": 0.0, "prev_day_close": 402.5}, {"option": "GOOGL280121C00770000", "bid": 7.05, "bid_size": 38.0, "ask": 8.95, "ask_size": 34.0, "iv": 0.3781, "open_interest": 178.0, "volume": 0.0, "delta": 0.1135, "gamma": 0.0011, "vega": 0.8798, "theta": -0.0288, "rho": 0.5027, "theo": 7.5556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.78, "last_trade_time": "2026-07-24T10:32:22", "percent_change": 0.0, "prev_day_close": 5.97499990463257}, {"option": "GOOGL280121P00770000", "bid": 394.0, "bid_size": 1.0, "ask": 399.0, "ask_size": 1.0, "iv": 0.4756, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0527, "rho": 0.0, "theo": 396.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 412.5}, {"option": "GOOGL280121C00780000", "bid": 6.75, "bid_size": 11.0, "ask": 7.85, "ask_size": 11.0, "iv": 0.3751, "open_interest": 279.0, "volume": 0.0, "delta": 0.1084, "gamma": 0.0011, "vega": 0.8513, "theta": -0.0279, "rho": 0.4805, "theo": 7.1583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-07-24T14:16:28", "percent_change": 0.0, "prev_day_close": 5.77500009536743}, {"option": "GOOGL280121P00780000", "bid": 404.0, "bid_size": 1.0, "ask": 409.0, "ask_size": 1.0, "iv": 0.4824, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0527, "rho": 0.0, "theo": 406.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 422.5}, {"option": "GOOGL280121C00790000", "bid": 6.6, "bid_size": 2.0, "ask": 8.1, "ask_size": 56.0, "iv": 0.3807, "open_interest": 150.0, "volume": 0.0, "delta": 0.1036, "gamma": 0.0011, "vega": 0.8238, "theta": -0.027, "rho": 0.4596, "theo": 6.7843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-07-28T11:01:30", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "GOOGL280121P00790000", "bid": 414.0, "bid_size": 1.0, "ask": 419.0, "ask_size": 1.0, "iv": 0.4891, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0527, "rho": 0.0, "theo": 416.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 432.5}, {"option": "GOOGL280121C00800000", "bid": 6.15, "bid_size": 12.0, "ask": 6.9, "ask_size": 34.0, "iv": 0.3753, "open_interest": 2689.0, "volume": 114.0, "delta": 0.099, "gamma": 0.001, "vega": 0.7974, "theta": -0.0262, "rho": 0.4399, "theo": 6.432, "change": 1.4, "open": 5.8, "high": 6.7, "low": 5.6, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-08-03T14:32:20", "percent_change": 28.0, "prev_day_close": 5.0}, {"option": "GOOGL280121P00800000", "bid": 424.0, "bid_size": 1.0, "ask": 429.0, "ask_size": 1.0, "iv": 0.4957, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0527, "rho": 0.0, "theo": 426.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 442.5}, {"option": "GOOGL280616C00005000", "bid": 366.5, "bid_size": 1.0, "ask": 371.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 2077.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0033, "theta": 0.0, "rho": 0.047, "theo": 369.5774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 358.5, "last_trade_time": "2026-07-08T09:58:35", "percent_change": 0.0, "prev_day_close": 353.0}, {"option": "GOOGL280616P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.84, "ask_size": 13.0, "iv": 1.5744, "open_interest": 628.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0081, "theta": -0.0008, "rho": -0.0055, "theo": 0.1352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-06-11T14:34:03", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "GOOGL280616C00010000", "bid": 362.0, "bid_size": 1.0, "ask": 367.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0112, "theta": 0.0, "rho": 0.145, "theo": 364.8255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 359.21, "last_trade_time": "2026-06-05T12:08:36", "percent_change": 0.0, "prev_day_close": 348.5}, {"option": "GOOGL280616P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.11, "ask_size": 27.0, "iv": 1.4824, "open_interest": 27.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0129, "theta": -0.001, "rho": -0.0083, "theo": 0.1776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-02-13T10:20:34", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "GOOGL280616C00015000", "bid": 357.5, "bid_size": 1.0, "ask": 362.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0162, "theta": 0.0, "rho": 0.2486, "theo": 360.2176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 334.8, "last_trade_time": "2026-04-28T13:08:26", "percent_change": 0.0, "prev_day_close": 343.5}, {"option": "GOOGL280616P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 49.0, "iv": 1.2857, "open_interest": 37.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0168, "theta": -0.0012, "rho": -0.0104, "theo": 0.2028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-02-13T10:05:02", "percent_change": 0.0, "prev_day_close": 0.915000021457672}, {"option": "GOOGL280616C00020000", "bid": 352.5, "bid_size": 1.0, "ask": 357.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0196, "theta": 0.0, "rho": 0.3371, "theo": 355.6411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 318.76, "last_trade_time": "2026-04-15T14:49:09", "percent_change": 0.0, "prev_day_close": 339.0}, {"option": "GOOGL280616P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 23.0, "iv": 1.1532, "open_interest": 82.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0203, "theta": -0.0013, "rho": -0.0122, "theo": 0.2213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-04-06T10:07:56", "percent_change": 0.0, "prev_day_close": 0.930000007152557}, {"option": "GOOGL280616C00025000", "bid": 348.0, "bid_size": 1.0, "ask": 353.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0227, "theta": 0.0, "rho": 0.4194, "theo": 351.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 334.5}, {"option": "GOOGL280616P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 8.0, "iv": 1.0558, "open_interest": 130.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0236, "theta": -0.0014, "rho": -0.0138, "theo": 0.2371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-03-13T11:05:37", "percent_change": 0.0, "prev_day_close": 0.939999997615814}, {"option": "GOOGL280616C00030000", "bid": 343.5, "bid_size": 1.0, "ask": 348.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0257, "theta": 0.0, "rho": 0.5018, "theo": 346.4886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 330.0}, {"option": "GOOGL280616P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.21, "ask_size": 8.0, "iv": 0.98, "open_interest": 238.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0268, "theta": -0.0015, "rho": -0.0154, "theo": 0.2525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-04-07T15:48:46", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "GOOGL280616C00035000", "bid": 339.0, "bid_size": 1.0, "ask": 344.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0295, "theta": 0.0, "rho": 0.5841, "theo": 341.9129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 325.5}, {"option": "GOOGL280616P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.23, "ask_size": 6.0, "iv": 0.9178, "open_interest": 251.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0303, "theta": -0.0016, "rho": -0.0171, "theo": 0.2689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-06-16T12:39:43", "percent_change": 0.0, "prev_day_close": 0.9549999833107}, {"option": "GOOGL280616C00040000", "bid": 334.5, "bid_size": 1.0, "ask": 339.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0338, "theta": 0.0, "rho": 0.6658, "theo": 337.339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 321.0}, {"option": "GOOGL280616P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 7.0, "iv": 0.8645, "open_interest": 140.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0, "vega": 0.034, "theta": -0.0016, "rho": -0.019, "theo": 0.2871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-06-16T11:39:27", "percent_change": 0.0, "prev_day_close": 0.964999978430569}, {"option": "GOOGL280616C00045000", "bid": 330.0, "bid_size": 1.0, "ask": 335.0, "ask_size": 1.0, "iv": 0.5433, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0376, "theta": 0.0, "rho": 0.7481, "theo": 332.7684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 262.99, "last_trade_time": "2026-03-12T12:17:04", "percent_change": 0.0, "prev_day_close": 316.5}, {"option": "GOOGL280616P00045000", "bid": 0.01, "bid_size": 2.0, "ask": 2.26, "ask_size": 37.0, "iv": 0.8196, "open_interest": 28.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0, "vega": 0.0379, "theta": -0.0018, "rho": -0.0211, "theo": 0.3079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-04-08T09:43:24", "percent_change": 0.0, "prev_day_close": 0.975000028498471}, {"option": "GOOGL280616C00050000", "bid": 325.5, "bid_size": 1.0, "ask": 330.5, "ask_size": 1.0, "iv": 0.5847, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0418, "theta": 0.0, "rho": 0.8299, "theo": 328.2011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 349.93, "last_trade_time": "2026-05-06T11:20:42", "percent_change": 0.0, "prev_day_close": 311.5}, {"option": "GOOGL280616P00050000", "bid": 0.01, "bid_size": 6.0, "ask": 1.16, "ask_size": 8.0, "iv": 0.7037, "open_interest": 17.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0, "vega": 0.0423, "theta": -0.0019, "rho": -0.0234, "theo": 0.3321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-05-21T15:59:55", "percent_change": 0.0, "prev_day_close": 0.584999983198941}, {"option": "GOOGL280616C00055000", "bid": 321.0, "bid_size": 1.0, "ask": 326.0, "ask_size": 1.0, "iv": 0.5923, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0463, "theta": 0.0, "rho": 0.9114, "theo": 323.6377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 307.0}, {"option": "GOOGL280616P00055000", "bid": 0.01, "bid_size": 9.0, "ask": 2.31, "ask_size": 36.0, "iv": 0.7442, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0, "vega": 0.0469, "theta": -0.002, "rho": -0.026, "theo": 0.3601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00000000465661}, {"option": "GOOGL280616C00060000", "bid": 316.5, "bid_size": 1.0, "ask": 321.0, "ask_size": 1.0, "iv": 0.4946, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0513, "theta": 0.0, "rho": 0.9933, "theo": 319.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 302.5}, {"option": "GOOGL280616P00060000", "bid": 0.01, "bid_size": 69.0, "ask": 2.12, "ask_size": 82.0, "iv": 0.7011, "open_interest": 1.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0, "vega": 0.0521, "theta": -0.0022, "rho": -0.0289, "theo": 0.3926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-01-12T09:42:17", "percent_change": 0.0, "prev_day_close": 1.0149999903515}, {"option": "GOOGL280616C00065000", "bid": 312.0, "bid_size": 1.0, "ask": 316.5, "ask_size": 1.0, "iv": 0.5202, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.057, "theta": 0.0, "rho": 1.0754, "theo": 314.5247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 268.08, "last_trade_time": "2026-01-09T09:32:53", "percent_change": 0.0, "prev_day_close": 298.0}, {"option": "GOOGL280616P00065000", "bid": 0.01, "bid_size": 27.0, "ask": 2.14, "ask_size": 83.0, "iv": 0.6723, "open_interest": 0.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0, "vega": 0.0579, "theta": -0.0023, "rho": -0.0322, "theo": 0.4299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00999999511987}, {"option": "GOOGL280616C00070000", "bid": 307.5, "bid_size": 1.0, "ask": 312.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.064, "theta": 0.0, "rho": 1.1576, "theo": 309.9767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 251.5, "last_trade_time": "2025-12-30T15:35:34", "percent_change": 0.0, "prev_day_close": 293.5}, {"option": "GOOGL280616P00070000", "bid": 0.15, "bid_size": 13.0, "ask": 1.47, "ask_size": 54.0, "iv": 0.6171, "open_interest": 9.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0, "vega": 0.0644, "theta": -0.0025, "rho": -0.036, "theo": 0.4729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-07-08T09:30:09", "percent_change": 0.0, "prev_day_close": 0.999999988824129}, {"option": "GOOGL280616C00075000", "bid": 302.5, "bid_size": 1.0, "ask": 307.5, "ask_size": 1.0, "iv": 0.45, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0711, "theta": 0.0, "rho": 1.2406, "theo": 305.4362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 289.0}, {"option": "GOOGL280616P00075000", "bid": 0.18, "bid_size": 11.0, "ask": 2.18, "ask_size": 30.0, "iv": 0.6288, "open_interest": 10.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0, "vega": 0.0718, "theta": -0.0027, "rho": -0.0402, "theo": 0.522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-04-22T13:04:14", "percent_change": 0.0, "prev_day_close": 1.04000001773238}, {"option": "GOOGL280616C00080000", "bid": 298.0, "bid_size": 1.0, "ask": 303.0, "ask_size": 1.0, "iv": 0.4674, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.079, "theta": 0.0, "rho": 1.3249, "theo": 300.9035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 284.5}, {"option": "GOOGL280616P00080000", "bid": 0.17, "bid_size": 34.0, "ask": 1.61, "ask_size": 83.0, "iv": 0.5786, "open_interest": 15.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0001, "vega": 0.0801, "theta": -0.003, "rho": -0.0453, "theo": 0.5784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-06-15T14:05:54", "percent_change": 0.0, "prev_day_close": 1.11999996006489}, {"option": "GOOGL280616C00085000", "bid": 293.5, "bid_size": 1.0, "ask": 298.5, "ask_size": 1.0, "iv": 0.472, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0878, "theta": 0.0, "rho": 1.412, "theo": 296.3802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 280.0}, {"option": "GOOGL280616P00085000", "bid": 0.01, "bid_size": 28.0, "ask": 2.25, "ask_size": 57.0, "iv": 0.5785, "open_interest": 56.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0001, "vega": 0.089, "theta": -0.0032, "rho": -0.0508, "theo": 0.6428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.81, "last_trade_time": "2026-04-28T12:26:19", "percent_change": 0.0, "prev_day_close": 0.969999973662198}, {"option": "GOOGL280616C00090000", "bid": 289.0, "bid_size": 1.0, "ask": 294.0, "ask_size": 1.0, "iv": 0.4711, "open_interest": 10.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0976, "theta": 0.0, "rho": 1.502, "theo": 291.8681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 290.0, "last_trade_time": "2026-06-15T09:30:45", "percent_change": 0.0, "prev_day_close": 275.5}, {"option": "GOOGL280616P00090000", "bid": 0.2, "bid_size": 33.0, "ask": 2.29, "ask_size": 104.0, "iv": 0.5665, "open_interest": 10.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0001, "vega": 0.0987, "theta": -0.0035, "rho": -0.0568, "theo": 0.716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-07-28T14:56:15", "percent_change": 0.0, "prev_day_close": 1.12999999988824}, {"option": "GOOGL280616C00095000", "bid": 284.5, "bid_size": 1.0, "ask": 289.5, "ask_size": 1.0, "iv": 0.4672, "open_interest": 6.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.1082, "theta": 0.0, "rho": 1.5836, "theo": 287.368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 231.58, "last_trade_time": "2026-04-10T14:26:29", "percent_change": 0.0, "prev_day_close": 271.0}, {"option": "GOOGL280616P00095000", "bid": 0.01, "bid_size": 20.0, "ask": 2.25, "ask_size": 59.0, "iv": 0.5381, "open_interest": 14.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0001, "vega": 0.1094, "theta": -0.0038, "rho": -0.0636, "theo": 0.7986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-06-30T14:52:44", "percent_change": 0.0, "prev_day_close": 1.18499994743615}, {"option": "GOOGL280616C00100000", "bid": 280.5, "bid_size": 1.0, "ask": 285.0, "ask_size": 1.0, "iv": 0.4619, "open_interest": 39.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0001, "vega": 0.1199, "theta": 0.0, "rho": 1.6615, "theo": 282.8787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 235.96, "last_trade_time": "2026-07-27T13:08:20", "percent_change": 0.0, "prev_day_close": 266.5}, {"option": "GOOGL280616P00100000", "bid": 0.69, "bid_size": 11.0, "ask": 1.18, "ask_size": 19.0, "iv": 0.5046, "open_interest": 36.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0001, "vega": 0.1215, "theta": -0.0042, "rho": -0.0712, "theo": 0.891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-07-28T15:25:42", "percent_change": 0.0, "prev_day_close": 0.915000021457672}, {"option": "GOOGL280616C00105000", "bid": 276.0, "bid_size": 1.0, "ask": 280.5, "ask_size": 1.0, "iv": 0.4799, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0001, "vega": 0.1328, "theta": 0.0, "rho": 1.7383, "theo": 278.4008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 262.0}, {"option": "GOOGL280616P00105000", "bid": 0.17, "bid_size": 38.0, "ask": 2.57, "ask_size": 84.0, "iv": 0.5183, "open_interest": 11.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0001, "vega": 0.1352, "theta": -0.0045, "rho": -0.0803, "theo": 0.9969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-07-02T11:16:03", "percent_change": 0.0, "prev_day_close": 1.28999996650964}, {"option": "GOOGL280616C00110000", "bid": 271.5, "bid_size": 1.0, "ask": 276.0, "ask_size": 1.0, "iv": 0.4707, "open_interest": 4.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0001, "vega": 0.1469, "theta": 0.0, "rho": 1.814, "theo": 273.9355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 203.31, "last_trade_time": "2026-02-17T15:50:09", "percent_change": 0.0, "prev_day_close": 257.5}, {"option": "GOOGL280616P00110000", "bid": 0.17, "bid_size": 48.0, "ask": 2.79, "ask_size": 76.0, "iv": 0.5078, "open_interest": 12.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0001, "vega": 0.1493, "theta": -0.0049, "rho": -0.0899, "theo": 1.1155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-07-13T15:39:02", "percent_change": 0.0, "prev_day_close": 1.15999999642372}, {"option": "GOOGL280616C00115000", "bid": 267.0, "bid_size": 1.0, "ask": 272.0, "ask_size": 1.0, "iv": 0.4615, "open_interest": 16.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0001, "vega": 0.1622, "theta": 0.0, "rho": 1.8886, "theo": 269.4843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 277.97, "last_trade_time": "2026-05-22T15:48:47", "percent_change": 0.0, "prev_day_close": 253.5}, {"option": "GOOGL280616P00115000", "bid": 0.01, "bid_size": 71.0, "ask": 1.55, "ask_size": 70.0, "iv": 0.4435, "open_interest": 7.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0001, "vega": 0.1645, "theta": -0.0054, "rho": -0.1003, "theo": 1.2482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-07-13T15:41:01", "percent_change": 0.0, "prev_day_close": 1.47500002849847}, {"option": "GOOGL280616C00120000", "bid": 262.5, "bid_size": 1.0, "ask": 267.5, "ask_size": 1.0, "iv": 0.468, "open_interest": 11.0, "volume": 1.0, "delta": 0.9914, "gamma": 0.0001, "vega": 0.1785, "theta": 0.0, "rho": 1.9621, "theo": 265.0481, "change": 16.02, "open": 265.02, "high": 265.02, "low": 265.02, "tick": "up", "last_trade_price": 265.02, "last_trade_time": "2026-08-03T15:59:44", "percent_change": 6.43373, "prev_day_close": 249.0}, {"option": "GOOGL280616P00120000", "bid": 0.09, "bid_size": 90.0, "ask": 1.69, "ask_size": 77.0, "iv": 0.4379, "open_interest": 7.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0001, "vega": 0.181, "theta": -0.0058, "rho": -0.1118, "theo": 1.3961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-07-13T11:33:13", "percent_change": 0.0, "prev_day_close": 1.49500000476837}, {"option": "GOOGL280616C00125000", "bid": 258.0, "bid_size": 1.0, "ask": 263.0, "ask_size": 1.0, "iv": 0.4578, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0002, "vega": 0.1962, "theta": 0.0, "rho": 2.0343, "theo": 260.6282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 244.5}, {"option": "GOOGL280616P00125000", "bid": 1.39, "bid_size": 40.0, "ask": 1.84, "ask_size": 71.0, "iv": 0.4675, "open_interest": 19.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0002, "vega": 0.2, "theta": -0.0064, "rho": -0.1247, "theo": 1.5605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-07-13T10:20:36", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "GOOGL280616C00130000", "bid": 253.5, "bid_size": 1.0, "ask": 258.5, "ask_size": 1.0, "iv": 0.4478, "open_interest": 3.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0002, "vega": 0.2156, "theta": 0.0, "rho": 2.105, "theo": 256.2261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 255.5, "last_trade_time": "2026-06-15T13:44:31", "percent_change": 0.0, "prev_day_close": 240.0}, {"option": "GOOGL280616P00130000", "bid": 0.45, "bid_size": 66.0, "ask": 2.06, "ask_size": 58.0, "iv": 0.4337, "open_interest": 21.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0002, "vega": 0.2202, "theta": -0.0069, "rho": -0.1393, "theo": 1.7443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-07-10T11:57:10", "percent_change": 0.0, "prev_day_close": 1.86000001430511}, {"option": "GOOGL280616C00135000", "bid": 249.0, "bid_size": 1.0, "ask": 254.0, "ask_size": 1.0, "iv": 0.438, "open_interest": 4.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0002, "vega": 0.2362, "theta": 0.0, "rho": 2.174, "theo": 251.8433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 268.99, "last_trade_time": "2026-05-19T14:41:28", "percent_change": 0.0, "prev_day_close": 235.5}, {"option": "GOOGL280616P00135000", "bid": 1.55, "bid_size": 12.0, "ask": 2.21, "ask_size": 20.0, "iv": 0.4509, "open_interest": 16.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0002, "vega": 0.2404, "theta": -0.0075, "rho": -0.155, "theo": 1.9478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-07-30T15:57:11", "percent_change": 0.0, "prev_day_close": 2.06000006198883}, {"option": "GOOGL280616C00140000", "bid": 245.0, "bid_size": 1.0, "ask": 249.5, "ask_size": 2.0, "iv": 0.4394, "open_interest": 395.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0002, "vega": 0.258, "theta": 0.0, "rho": 2.2416, "theo": 247.4814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 248.9, "last_trade_time": "2026-04-30T09:31:48", "percent_change": 0.0, "prev_day_close": 231.5}, {"option": "GOOGL280616P00140000", "bid": 1.66, "bid_size": 24.0, "ask": 2.7, "ask_size": 19.0, "iv": 0.4494, "open_interest": 123.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.0002, "vega": 0.2623, "theta": -0.0081, "rho": -0.1716, "theo": 2.1711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-07-29T13:47:09", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "GOOGL280616C00145000", "bid": 240.5, "bid_size": 1.0, "ask": 245.5, "ask_size": 1.0, "iv": 0.4392, "open_interest": 5.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0002, "vega": 0.2811, "theta": 0.0, "rho": 2.3077, "theo": 243.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 218.0, "last_trade_time": "2026-06-22T11:47:11", "percent_change": 0.0, "prev_day_close": 227.25}, {"option": "GOOGL280616P00145000", "bid": 2.24, "bid_size": 9.0, "ask": 2.57, "ask_size": 6.0, "iv": 0.4441, "open_interest": 100.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0002, "vega": 0.2862, "theta": -0.0088, "rho": -0.1897, "theo": 2.4171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-05-12T15:31:02", "percent_change": 0.0, "prev_day_close": 2.5349999666214}, {"option": "GOOGL280616C00150000", "bid": 236.45, "bid_size": 18.0, "ask": 241.0, "ask_size": 10.0, "iv": 0.4369, "open_interest": 1786.0, "volume": 5.0, "delta": 0.9795, "gamma": 0.0003, "vega": 0.3059, "theta": 0.0, "rho": 2.372, "theo": 238.8253, "change": 10.4, "open": 238.05, "high": 238.05, "low": 233.15, "tick": "down", "last_trade_price": 233.15, "last_trade_time": "2026-08-03T10:29:21", "percent_change": 4.66891, "prev_day_close": 222.75}, {"option": "GOOGL280616P00150000", "bid": 2.06, "bid_size": 51.0, "ask": 2.85, "ask_size": 10.0, "iv": 0.4324, "open_interest": 149.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.0003, "vega": 0.313, "theta": -0.0095, "rho": -0.2107, "theo": 2.689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.04, "last_trade_time": "2026-07-23T15:22:55", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "GOOGL280616C00155000", "bid": 232.0, "bid_size": 1.0, "ask": 237.0, "ask_size": 1.0, "iv": 0.4273, "open_interest": 43.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0003, "vega": 0.3323, "theta": 0.0, "rho": 2.4341, "theo": 234.5343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 200.55, "last_trade_time": "2026-04-16T11:37:43", "percent_change": 0.0, "prev_day_close": 218.5}, {"option": "GOOGL280616P00155000", "bid": 2.72, "bid_size": 12.0, "ask": 3.35, "ask_size": 83.0, "iv": 0.4375, "open_interest": 27.0, "volume": 0.0, "delta": -0.0287, "gamma": 0.0003, "vega": 0.3397, "theta": -0.0102, "rho": -0.233, "theo": 2.9945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.31, "last_trade_time": "2026-07-06T14:27:20", "percent_change": 0.0, "prev_day_close": 2.99000000953674}, {"option": "GOOGL280616C00160000", "bid": 227.5, "bid_size": 2.0, "ask": 232.5, "ask_size": 2.0, "iv": 0.4248, "open_interest": 23.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0003, "vega": 0.3598, "theta": 0.0, "rho": 2.4943, "theo": 230.2706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 187.0, "last_trade_time": "2026-07-28T11:09:03", "percent_change": 0.0, "prev_day_close": 214.25}, {"option": "GOOGL280616P00160000", "bid": 3.1, "bid_size": 7.0, "ask": 3.55, "ask_size": 14.0, "iv": 0.4329, "open_interest": 85.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0003, "vega": 0.3669, "theta": -0.011, "rho": -0.2551, "theo": 3.3164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.13, "last_trade_time": "2026-07-23T11:05:51", "percent_change": 0.0, "prev_day_close": 3.70999991893768}, {"option": "GOOGL280616C00165000", "bid": 223.5, "bid_size": 18.0, "ask": 228.5, "ask_size": 18.0, "iv": 0.4283, "open_interest": 9.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0003, "vega": 0.3884, "theta": 0.0, "rho": 2.5528, "theo": 226.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 211.0, "last_trade_time": "2026-06-30T15:26:00", "percent_change": 0.0, "prev_day_close": 210.0}, {"option": "GOOGL280616P00165000", "bid": 3.45, "bid_size": 10.0, "ask": 3.9, "ask_size": 35.0, "iv": 0.4291, "open_interest": 123.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.0004, "vega": 0.396, "theta": -0.0118, "rho": -0.2802, "theo": 3.6764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.08, "last_trade_time": "2026-07-23T09:30:12", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "GOOGL280616C00170000", "bid": 219.0, "bid_size": 2.0, "ask": 224.0, "ask_size": 2.0, "iv": 0.4178, "open_interest": 25.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0004, "vega": 0.4184, "theta": 0.0, "rho": 2.6094, "theo": 221.8298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 197.62, "last_trade_time": "2026-07-22T10:03:53", "percent_change": 0.0, "prev_day_close": 205.75}, {"option": "GOOGL280616P00170000", "bid": 3.8, "bid_size": 12.0, "ask": 4.3, "ask_size": 40.0, "iv": 0.4257, "open_interest": 182.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.0004, "vega": 0.4294, "theta": -0.0126, "rho": -0.3063, "theo": 4.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.35, "last_trade_time": "2026-07-17T13:57:02", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "GOOGL280616C00175000", "bid": 215.0, "bid_size": 2.0, "ask": 220.0, "ask_size": 2.0, "iv": 0.4194, "open_interest": 26.0, "volume": 0.0, "delta": 0.9643, "gamma": 0.0004, "vega": 0.4502, "theta": 0.0, "rho": 2.6634, "theo": 217.6558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 193.0, "last_trade_time": "2026-07-17T11:42:34", "percent_change": 0.0, "prev_day_close": 201.75}, {"option": "GOOGL280616P00175000", "bid": 4.3, "bid_size": 7.0, "ask": 4.7, "ask_size": 62.0, "iv": 0.4234, "open_interest": 140.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.0004, "vega": 0.4616, "theta": -0.0135, "rho": -0.3371, "theo": 4.4803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.18, "last_trade_time": "2026-07-09T15:35:40", "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "GOOGL280616C00180000", "bid": 211.0, "bid_size": 10.0, "ask": 216.0, "ask_size": 10.0, "iv": 0.4198, "open_interest": 29.0, "volume": 0.0, "delta": 0.9606, "gamma": 0.0004, "vega": 0.4832, "theta": 0.0, "rho": 2.715, "theo": 213.5153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 161.0, "last_trade_time": "2026-07-23T09:49:22", "percent_change": 0.0, "prev_day_close": 197.5}, {"option": "GOOGL280616P00180000", "bid": 4.75, "bid_size": 2.0, "ask": 5.2, "ask_size": 52.0, "iv": 0.421, "open_interest": 15.0, "volume": 2.0, "delta": -0.0456, "gamma": 0.0004, "vega": 0.4943, "theta": -0.0144, "rho": -0.3661, "theo": 4.937, "change": -0.15, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-08-03T10:19:16", "percent_change": -2.85714, "prev_day_close": 5.25}, {"option": "GOOGL280616C00185000", "bid": 207.0, "bid_size": 2.0, "ask": 212.0, "ask_size": 2.0, "iv": 0.4093, "open_interest": 11.0, "volume": 0.0, "delta": 0.9567, "gamma": 0.0005, "vega": 0.517, "theta": 0.0, "rho": 2.7646, "theo": 209.4099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 200.56, "last_trade_time": "2026-06-08T12:31:34", "percent_change": 0.0, "prev_day_close": 193.5}, {"option": "GOOGL280616P00185000", "bid": 5.2, "bid_size": 18.0, "ask": 5.7, "ask_size": 56.0, "iv": 0.4178, "open_interest": 46.0, "volume": 1.0, "delta": -0.0498, "gamma": 0.0005, "vega": 0.5286, "theta": -0.0154, "rho": -0.3985, "theo": 5.4333, "change": -0.75, "open": 5.55, "high": 5.55, "low": 5.55, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-08-03T09:33:31", "percent_change": -11.9048, "prev_day_close": 6.30000019073486}, {"option": "GOOGL280616C00190000", "bid": 202.7, "bid_size": 11.0, "ask": 207.5, "ask_size": 16.0, "iv": 0.4086, "open_interest": 27.0, "volume": 0.0, "delta": 0.9525, "gamma": 0.0005, "vega": 0.5516, "theta": 0.0, "rho": 2.8123, "theo": 205.3405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.0, "last_trade_time": "2026-07-28T12:05:56", "percent_change": 0.0, "prev_day_close": 189.5}, {"option": "GOOGL280616P00190000", "bid": 4.65, "bid_size": 64.0, "ask": 7.25, "ask_size": 145.0, "iv": 0.4149, "open_interest": 70.0, "volume": 0.0, "delta": -0.0541, "gamma": 0.0005, "vega": 0.5646, "theta": -0.0163, "rho": -0.4316, "theo": 5.958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-07-31T14:15:01", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "GOOGL280616C00195000", "bid": 199.0, "bid_size": 11.0, "ask": 203.5, "ask_size": 5.0, "iv": 0.4072, "open_interest": 12.0, "volume": 0.0, "delta": 0.9481, "gamma": 0.0005, "vega": 0.5877, "theta": 0.0, "rho": 2.8575, "theo": 201.3085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.28, "last_trade_time": "2026-07-24T11:42:05", "percent_change": 0.0, "prev_day_close": 185.5}, {"option": "GOOGL280616P00195000", "bid": 6.25, "bid_size": 17.0, "ask": 6.8, "ask_size": 32.0, "iv": 0.413, "open_interest": 33.0, "volume": 0.0, "delta": -0.0587, "gamma": 0.0006, "vega": 0.6038, "theta": -0.0173, "rho": -0.47, "theo": 6.5277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-07-28T12:31:03", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "GOOGL280616C00200000", "bid": 195.0, "bid_size": 1.0, "ask": 199.5, "ask_size": 13.0, "iv": 0.4069, "open_interest": 237.0, "volume": 9.0, "delta": 0.9435, "gamma": 0.0006, "vega": 0.6251, "theta": 0.0, "rho": 2.8998, "theo": 197.3157, "change": 16.17, "open": 193.6, "high": 198.0, "low": 193.6, "tick": "down", "last_trade_price": 197.92, "last_trade_time": "2026-08-03T15:06:19", "percent_change": 8.89684, "prev_day_close": 181.75}, {"option": "GOOGL280616P00200000", "bid": 6.9, "bid_size": 12.0, "ask": 7.4, "ask_size": 38.0, "iv": 0.4106, "open_interest": 284.0, "volume": 2.0, "delta": -0.0636, "gamma": 0.0006, "vega": 0.6418, "theta": -0.0183, "rho": -0.5083, "theo": 7.1402, "change": -0.85, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-08-03T13:36:01", "percent_change": -10.828, "prev_day_close": 7.84999990463257}, {"option": "GOOGL280616C00210000", "bid": 187.0, "bid_size": 10.0, "ask": 192.0, "ask_size": 10.0, "iv": 0.407, "open_interest": 44.0, "volume": 10.0, "delta": 0.9335, "gamma": 0.0007, "vega": 0.7018, "theta": 0.0, "rho": 2.9772, "theo": 189.4542, "change": 16.38, "open": 189.97, "high": 190.38, "low": 189.97, "tick": "up", "last_trade_price": 190.38, "last_trade_time": "2026-08-03T12:11:58", "percent_change": 9.41379, "prev_day_close": 174.0}, {"option": "GOOGL280616P00210000", "bid": 8.2, "bid_size": 43.0, "ask": 9.7, "ask_size": 96.0, "iv": 0.4128, "open_interest": 175.0, "volume": 1.0, "delta": -0.0742, "gamma": 0.0007, "vega": 0.7192, "theta": -0.0204, "rho": -0.588, "theo": 8.4933, "change": -1.65, "open": 8.25, "high": 8.25, "low": 8.25, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-08-03T11:50:15", "percent_change": -16.6667, "prev_day_close": 9.90000009536743}, {"option": "GOOGL280616C00220000", "bid": 179.5, "bid_size": 10.0, "ask": 184.0, "ask_size": 18.0, "iv": 0.4026, "open_interest": 118.0, "volume": 1.0, "delta": 0.9226, "gamma": 0.0007, "vega": 0.781, "theta": 0.0, "rho": 3.0459, "theo": 181.7645, "change": 17.75, "open": 184.0, "high": 184.0, "low": 184.0, "tick": "up", "last_trade_price": 184.0, "last_trade_time": "2026-08-03T12:36:09", "percent_change": 10.6767, "prev_day_close": 166.25}, {"option": "GOOGL280616P00220000", "bid": 9.55, "bid_size": 41.0, "ask": 11.3, "ask_size": 67.0, "iv": 0.4076, "open_interest": 58.0, "volume": 0.0, "delta": -0.0859, "gamma": 0.0008, "vega": 0.8037, "theta": -0.0226, "rho": -0.6794, "theo": 10.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.7, "last_trade_time": "2026-07-27T10:56:11", "percent_change": 0.0, "prev_day_close": 11.0749998092651}, {"option": "GOOGL280616C00230000", "bid": 172.0, "bid_size": 10.0, "ask": 177.0, "ask_size": 10.0, "iv": 0.4015, "open_interest": 52.0, "volume": 0.0, "delta": 0.9107, "gamma": 0.0008, "vega": 0.8633, "theta": -0.0002, "rho": 3.103, "theo": 174.2572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.75, "last_trade_time": "2026-07-27T10:53:07", "percent_change": 0.0, "prev_day_close": 159.25}, {"option": "GOOGL280616P00230000", "bid": 11.3, "bid_size": 43.0, "ask": 13.05, "ask_size": 40.0, "iv": 0.4042, "open_interest": 261.0, "volume": 0.0, "delta": -0.0984, "gamma": 0.0009, "vega": 0.8865, "theta": -0.0248, "rho": -0.7733, "theo": 11.7607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.21, "last_trade_time": "2026-07-24T12:09:21", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "GOOGL280616C00240000", "bid": 164.9, "bid_size": 14.0, "ask": 169.5, "ask_size": 10.0, "iv": 0.3993, "open_interest": 52.0, "volume": 11.0, "delta": 0.898, "gamma": 0.0009, "vega": 0.9456, "theta": -0.0035, "rho": 3.1517, "theo": 166.941, "change": 15.92, "open": 167.21, "high": 168.5, "low": 167.21, "tick": "down", "last_trade_price": 167.92, "last_trade_time": "2026-08-03T15:06:19", "percent_change": 10.4737, "prev_day_close": 152.0}, {"option": "GOOGL280616P00240000", "bid": 13.3, "bid_size": 12.0, "ask": 14.75, "ask_size": 110.0, "iv": 0.4, "open_interest": 1014.0, "volume": 0.0, "delta": -0.112, "gamma": 0.001, "vega": 0.9732, "theta": -0.0271, "rho": -0.8738, "theo": 13.6918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-07-31T15:06:25", "percent_change": 0.0, "prev_day_close": 15.1749997138977}, {"option": "GOOGL280616C00250000", "bid": 157.5, "bid_size": 26.0, "ask": 162.4, "ask_size": 39.0, "iv": 0.3952, "open_interest": 372.0, "volume": 1.0, "delta": 0.8844, "gamma": 0.001, "vega": 1.0295, "theta": -0.0068, "rho": 3.1899, "theo": 159.8213, "change": 9.75, "open": 154.75, "high": 154.75, "low": 154.75, "tick": "up", "last_trade_price": 154.75, "last_trade_time": "2026-08-03T10:29:21", "percent_change": 6.72414, "prev_day_close": 145.0}, {"option": "GOOGL280616P00250000", "bid": 15.2, "bid_size": 50.0, "ask": 16.25, "ask_size": 33.0, "iv": 0.3926, "open_interest": 1770.0, "volume": 0.0, "delta": -0.1269, "gamma": 0.0011, "vega": 1.0603, "theta": -0.0294, "rho": -0.9866, "theo": 15.8612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.25, "last_trade_time": "2026-07-31T11:24:58", "percent_change": 0.0, "prev_day_close": 17.875}, {"option": "GOOGL280616C00260000", "bid": 151.0, "bid_size": 2.0, "ask": 155.5, "ask_size": 2.0, "iv": 0.3947, "open_interest": 146.0, "volume": 46.0, "delta": 0.87, "gamma": 0.0011, "vega": 1.113, "theta": -0.01, "rho": 3.2179, "theo": 152.9071, "change": 14.855, "open": 150.0, "high": 152.9, "low": 150.0, "tick": "down", "last_trade_price": 152.83, "last_trade_time": "2026-08-03T11:42:13", "percent_change": 10.7664, "prev_day_close": 137.974998474121}, {"option": "GOOGL280616P00260000", "bid": 16.8, "bid_size": 92.0, "ask": 19.3, "ask_size": 74.0, "iv": 0.3902, "open_interest": 629.0, "volume": 0.0, "delta": -0.1423, "gamma": 0.0012, "vega": 1.1447, "theta": -0.0316, "rho": -1.0974, "theo": 18.2089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.95, "last_trade_time": "2026-07-27T11:32:04", "percent_change": 0.0, "prev_day_close": 20.5999994277954}, {"option": "GOOGL280616C00270000", "bid": 144.0, "bid_size": 19.0, "ask": 148.5, "ask_size": 10.0, "iv": 0.3877, "open_interest": 286.0, "volume": 17.0, "delta": 0.8548, "gamma": 0.0012, "vega": 1.1947, "theta": -0.0132, "rho": 3.2386, "theo": 146.2009, "change": 14.935, "open": 140.9, "high": 146.91, "low": 140.9, "tick": "up", "last_trade_price": 146.91, "last_trade_time": "2026-08-03T15:34:55", "percent_change": 11.3165, "prev_day_close": 131.974998474121}, {"option": "GOOGL280616P00270000", "bid": 20.25, "bid_size": 18.0, "ask": 21.95, "ask_size": 22.0, "iv": 0.3918, "open_interest": 1067.0, "volume": 0.0, "delta": -0.1588, "gamma": 0.0013, "vega": 1.2298, "theta": -0.0338, "rho": -1.2226, "theo": 20.8012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.6, "last_trade_time": "2026-07-17T11:37:41", "percent_change": 0.0, "prev_day_close": 22.875}, {"option": "GOOGL280616C00280000", "bid": 137.95, "bid_size": 1.0, "ask": 141.65, "ask_size": 1.0, "iv": 0.3884, "open_interest": 157.0, "volume": 13.0, "delta": 0.8389, "gamma": 0.0013, "vega": 1.2761, "theta": -0.0162, "rho": 3.2482, "theo": 139.7069, "change": 14.55, "open": 138.75, "high": 140.25, "low": 134.58, "tick": "up", "last_trade_price": 140.25, "last_trade_time": "2026-08-03T12:02:12", "percent_change": 11.5752, "prev_day_close": 125.700000762939}, {"option": "GOOGL280616P00280000", "bid": 21.5, "bid_size": 43.0, "ask": 24.15, "ask_size": 66.0, "iv": 0.3813, "open_interest": 1068.0, "volume": 1.0, "delta": -0.1761, "gamma": 0.0014, "vega": 1.3129, "theta": -0.036, "rho": -1.3395, "theo": 23.6312, "change": -2.02, "open": 23.93, "high": 23.93, "low": 23.93, "tick": "down", "last_trade_price": 23.93, "last_trade_time": "2026-08-03T11:21:49", "percent_change": -7.7842, "prev_day_close": 25.9499998092651}, {"option": "GOOGL280616C00290000", "bid": 131.5, "bid_size": 2.0, "ask": 136.0, "ask_size": 2.0, "iv": 0.3881, "open_interest": 134.0, "volume": 13.0, "delta": 0.8224, "gamma": 0.0014, "vega": 1.3544, "theta": -0.0192, "rho": 3.2501, "theo": 133.4302, "change": 9.505, "open": 125.0, "high": 129.86, "low": 125.0, "tick": "up", "last_trade_price": 129.13, "last_trade_time": "2026-08-03T10:48:27", "percent_change": 7.94566, "prev_day_close": 119.625}, {"option": "GOOGL280616P00290000", "bid": 25.7, "bid_size": 49.0, "ask": 28.1, "ask_size": 42.0, "iv": 0.3872, "open_interest": 161.0, "volume": 1.0, "delta": -0.1942, "gamma": 0.0015, "vega": 1.3904, "theta": -0.038, "rho": -1.4647, "theo": 26.6944, "change": -2.67, "open": 26.48, "high": 26.48, "low": 26.48, "tick": "down", "last_trade_price": 26.48, "last_trade_time": "2026-08-03T15:29:12", "percent_change": -9.15952, "prev_day_close": 29.1499996185303}, {"option": "GOOGL280616C00300000", "bid": 125.5, "bid_size": 10.0, "ask": 129.25, "ask_size": 11.0, "iv": 0.3806, "open_interest": 935.0, "volume": 34.0, "delta": 0.8054, "gamma": 0.0014, "vega": 1.4295, "theta": -0.0221, "rho": 3.2454, "theo": 127.3689, "change": 13.15, "open": 125.0, "high": 129.5, "low": 121.75, "tick": "down", "last_trade_price": 126.75, "last_trade_time": "2026-08-03T15:27:51", "percent_change": 11.5757, "prev_day_close": 113.599998474121}, {"option": "GOOGL280616P00300000", "bid": 29.5, "bid_size": 7.0, "ask": 31.45, "ask_size": 33.0, "iv": 0.3874, "open_interest": 935.0, "volume": 19.0, "delta": -0.2131, "gamma": 0.0016, "vega": 1.4688, "theta": -0.0401, "rho": -1.5946, "theo": 29.9951, "change": -3.57, "open": 29.85, "high": 30.1, "low": 29.3, "tick": "up", "last_trade_price": 29.48, "last_trade_time": "2026-08-03T12:42:43", "percent_change": -10.8018, "prev_day_close": 33.0499992370606}, {"option": "GOOGL280616C00310000", "bid": 119.45, "bid_size": 10.0, "ask": 124.0, "ask_size": 3.0, "iv": 0.384, "open_interest": 284.0, "volume": 12.0, "delta": 0.7879, "gamma": 0.0015, "vega": 1.5023, "theta": -0.0248, "rho": 3.2307, "theo": 121.5253, "change": 8.34, "open": 114.83, "high": 116.59, "low": 114.83, "tick": "up", "last_trade_price": 116.59, "last_trade_time": "2026-08-03T10:41:19", "percent_change": 7.70439, "prev_day_close": 108.25}, {"option": "GOOGL280616P00310000", "bid": 32.45, "bid_size": 32.0, "ask": 34.8, "ask_size": 35.0, "iv": 0.3831, "open_interest": 354.0, "volume": 24.0, "delta": -0.2326, "gamma": 0.0017, "vega": 1.5411, "theta": -0.042, "rho": -1.7233, "theo": 33.545, "change": -3.345, "open": 34.37, "high": 34.37, "low": 32.53, "tick": "up", "last_trade_price": 33.63, "last_trade_time": "2026-08-03T15:58:53", "percent_change": -9.04665, "prev_day_close": 36.9750003814697}, {"option": "GOOGL280616C00320000", "bid": 114.0, "bid_size": 15.0, "ask": 118.0, "ask_size": 52.0, "iv": 0.3819, "open_interest": 644.0, "volume": 12.0, "delta": 0.7699, "gamma": 0.0016, "vega": 1.5705, "theta": -0.0275, "rho": 3.2101, "theo": 115.9009, "change": 14.215, "open": 113.4, "high": 117.5, "low": 110.1, "tick": "up", "last_trade_price": 117.19, "last_trade_time": "2026-08-03T15:01:48", "percent_change": 13.8043, "prev_day_close": 102.974998474121}, {"option": "GOOGL280616P00320000", "bid": 35.8, "bid_size": 41.0, "ask": 37.9, "ask_size": 10.0, "iv": 0.3783, "open_interest": 1202.0, "volume": 363.0, "delta": -0.2527, "gamma": 0.0018, "vega": 1.6072, "theta": -0.0438, "rho": -1.8483, "theo": 37.333, "change": -4.36, "open": 37.61, "high": 37.61, "low": 36.39, "tick": "down", "last_trade_price": 36.39, "last_trade_time": "2026-08-03T12:58:35", "percent_change": -10.6994, "prev_day_close": 40.75}, {"option": "GOOGL280616C00330000", "bid": 108.5, "bid_size": 13.0, "ask": 113.0, "ask_size": 5.0, "iv": 0.3817, "open_interest": 705.0, "volume": 10.0, "delta": 0.7517, "gamma": 0.0016, "vega": 1.6344, "theta": -0.0299, "rho": 3.1846, "theo": 110.4905, "change": 13.35, "open": 106.0, "high": 111.2, "low": 106.0, "tick": "up", "last_trade_price": 111.1, "last_trade_time": "2026-08-03T14:46:15", "percent_change": 13.6573, "prev_day_close": 97.75}, {"option": "GOOGL280616P00330000", "bid": 40.5, "bid_size": 35.0, "ask": 42.0, "ask_size": 20.0, "iv": 0.3792, "open_interest": 693.0, "volume": 2.0, "delta": -0.2737, "gamma": 0.0019, "vega": 1.6714, "theta": -0.0455, "rho": -1.9752, "theo": 41.3955, "change": -4.425, "open": 41.68, "high": 41.68, "low": 41.25, "tick": "down", "last_trade_price": 41.25, "last_trade_time": "2026-08-03T15:58:27", "percent_change": -9.68801, "prev_day_close": 45.6750011444092}, {"option": "GOOGL280616C00340000", "bid": 103.0, "bid_size": 5.0, "ask": 107.55, "ask_size": 17.0, "iv": 0.3789, "open_interest": 608.0, "volume": 3.0, "delta": 0.7331, "gamma": 0.0017, "vega": 1.6946, "theta": -0.0322, "rho": 3.1505, "theo": 105.2939, "change": 13.23, "open": 100.9, "high": 105.93, "low": 100.9, "tick": "up", "last_trade_price": 105.93, "last_trade_time": "2026-08-03T12:35:43", "percent_change": 14.2718, "prev_day_close": 92.7000007629394}, {"option": "GOOGL280616P00340000", "bid": 43.7, "bid_size": 45.0, "ask": 46.95, "ask_size": 32.0, "iv": 0.3772, "open_interest": 280.0, "volume": 4.0, "delta": -0.2945, "gamma": 0.002, "vega": 1.7288, "theta": -0.047, "rho": -2.1057, "theo": 45.6426, "change": -4.595, "open": 46.47, "high": 46.67, "low": 44.55, "tick": "up", "last_trade_price": 45.33, "last_trade_time": "2026-08-03T15:59:22", "percent_change": -9.2038, "prev_day_close": 49.9249992370606}, {"option": "GOOGL280616C00350000", "bid": 98.5, "bid_size": 18.0, "ask": 101.25, "ask_size": 12.0, "iv": 0.3755, "open_interest": 523.0, "volume": 9.0, "delta": 0.7144, "gamma": 0.0018, "vega": 1.7497, "theta": -0.0344, "rho": 3.1117, "theo": 100.31, "change": 13.425, "open": 100.02, "high": 101.4, "low": 100.02, "tick": "up", "last_trade_price": 101.4, "last_trade_time": "2026-08-03T14:56:30", "percent_change": 15.26, "prev_day_close": 87.9749984741211}, {"option": "GOOGL280616P00350000", "bid": 48.9, "bid_size": 32.0, "ask": 50.75, "ask_size": 30.0, "iv": 0.3761, "open_interest": 784.0, "volume": 5.0, "delta": -0.3161, "gamma": 0.002, "vega": 1.779, "theta": -0.0485, "rho": -2.2263, "theo": 50.1599, "change": -5.24, "open": 51.39, "high": 51.39, "low": 49.43, "tick": "up", "last_trade_price": 49.46, "last_trade_time": "2026-08-03T14:50:14", "percent_change": -9.57952, "prev_day_close": 54.6999988555908}, {"option": "GOOGL280616C00360000", "bid": 93.0, "bid_size": 1.0, "ask": 98.0, "ask_size": 1.0, "iv": 0.3769, "open_interest": 303.0, "volume": 22.0, "delta": 0.6955, "gamma": 0.0018, "vega": 1.7997, "theta": -0.0363, "rho": 3.0704, "theo": 95.532, "change": 12.78, "open": 90.0, "high": 96.87, "low": 90.0, "tick": "down", "last_trade_price": 96.28, "last_trade_time": "2026-08-03T15:09:51", "percent_change": 15.3054, "prev_day_close": 83.5}, {"option": "GOOGL280616P00360000", "bid": 53.65, "bid_size": 28.0, "ask": 56.4, "ask_size": 20.0, "iv": 0.3777, "open_interest": 292.0, "volume": 73.0, "delta": -0.3379, "gamma": 0.0021, "vega": 1.8247, "theta": -0.0498, "rho": -2.3454, "theo": 54.9093, "change": -5.99, "open": 55.76, "high": 56.3, "low": 54.41, "tick": "no_change", "last_trade_price": 54.41, "last_trade_time": "2026-08-03T15:06:06", "percent_change": -9.91722, "prev_day_close": 60.3999996185303}, {"option": "GOOGL280616C00370000", "bid": 88.8, "bid_size": 29.0, "ask": 93.5, "ask_size": 7.0, "iv": 0.3773, "open_interest": 124.0, "volume": 4.0, "delta": 0.6766, "gamma": 0.0019, "vega": 1.8452, "theta": -0.0382, "rho": 3.0225, "theo": 90.9556, "change": 11.755, "open": 87.74, "high": 91.34, "low": 86.81, "tick": "down", "last_trade_price": 91.18, "last_trade_time": "2026-08-03T14:22:30", "percent_change": 14.8001, "prev_day_close": 79.4249992370606}, {"option": "GOOGL280616P00370000", "bid": 58.2, "bid_size": 31.0, "ask": 61.1, "ask_size": 21.0, "iv": 0.3749, "open_interest": 887.0, "volume": 34.0, "delta": -0.3601, "gamma": 0.0022, "vega": 1.8622, "theta": -0.0509, "rho": -2.4555, "theo": 59.9079, "change": -5.395, "open": 60.56, "high": 60.56, "low": 59.0, "tick": "up", "last_trade_price": 59.73, "last_trade_time": "2026-08-03T15:55:41", "percent_change": -8.28407, "prev_day_close": 65.125}, {"option": "GOOGL280616C00380000", "bid": 84.0, "bid_size": 5.0, "ask": 89.0, "ask_size": 6.0, "iv": 0.3751, "open_interest": 261.0, "volume": 15.0, "delta": 0.6576, "gamma": 0.0019, "vega": 1.8857, "theta": -0.0398, "rho": 2.9699, "theo": 86.5795, "change": 11.375, "open": 83.71, "high": 87.44, "low": 83.71, "tick": "up", "last_trade_price": 86.8, "last_trade_time": "2026-08-03T15:36:30", "percent_change": 15.0812, "prev_day_close": 75.4249992370606}, {"option": "GOOGL280616P00380000", "bid": 64.0, "bid_size": 37.0, "ask": 65.85, "ask_size": 24.0, "iv": 0.3744, "open_interest": 117.0, "volume": 3.0, "delta": -0.3824, "gamma": 0.0023, "vega": 1.8941, "theta": -0.052, "rho": -2.566, "theo": 65.1336, "change": -6.05, "open": 64.67, "high": 64.8, "low": 64.67, "tick": "up", "last_trade_price": 64.8, "last_trade_time": "2026-08-03T15:55:41", "percent_change": -8.53917, "prev_day_close": 70.8499984741211}, {"option": "GOOGL280616C00390000", "bid": 80.5, "bid_size": 18.0, "ask": 85.0, "ask_size": 5.0, "iv": 0.3767, "open_interest": 269.0, "volume": 2.0, "delta": 0.6387, "gamma": 0.002, "vega": 1.921, "theta": -0.0413, "rho": 2.9166, "theo": 82.3964, "change": 8.275, "open": 80.31, "high": 80.31, "low": 79.35, "tick": "down", "last_trade_price": 79.35, "last_trade_time": "2026-08-03T11:17:03", "percent_change": 11.6426, "prev_day_close": 71.0750007629394}, {"option": "GOOGL280616P00390000", "bid": 68.9, "bid_size": 40.0, "ask": 71.8, "ask_size": 18.0, "iv": 0.3736, "open_interest": 153.0, "volume": 1.0, "delta": -0.405, "gamma": 0.0024, "vega": 1.919, "theta": -0.0529, "rho": -2.6673, "theo": 70.5829, "change": -6.525, "open": 69.9, "high": 69.9, "low": 69.9, "tick": "down", "last_trade_price": 69.9, "last_trade_time": "2026-08-03T15:55:41", "percent_change": -8.53778, "prev_day_close": 76.4249992370606}, {"option": "GOOGL280616C00400000", "bid": 76.45, "bid_size": 2.0, "ask": 81.0, "ask_size": 10.0, "iv": 0.3759, "open_interest": 536.0, "volume": 5.0, "delta": 0.6199, "gamma": 0.002, "vega": 1.9515, "theta": -0.0426, "rho": 2.8605, "theo": 78.3986, "change": 11.125, "open": 76.8, "high": 80.0, "low": 76.8, "tick": "down", "last_trade_price": 78.25, "last_trade_time": "2026-08-03T15:49:03", "percent_change": 16.5736, "prev_day_close": 67.125}, {"option": "GOOGL280616P00400000", "bid": 74.6, "bid_size": 32.0, "ask": 77.25, "ask_size": 36.0, "iv": 0.3725, "open_interest": 220.0, "volume": 2.0, "delta": -0.4276, "gamma": 0.0024, "vega": 1.9368, "theta": -0.0536, "rho": -2.7579, "theo": 76.2616, "change": -7.715, "open": 76.69, "high": 76.69, "low": 75.61, "tick": "down", "last_trade_price": 75.61, "last_trade_time": "2026-08-03T13:42:36", "percent_change": -9.25893, "prev_day_close": 83.3250007629394}, {"option": "GOOGL280616C00410000", "bid": 72.85, "bid_size": 31.0, "ask": 76.05, "ask_size": 20.0, "iv": 0.373, "open_interest": 316.0, "volume": 13.0, "delta": 0.6013, "gamma": 0.002, "vega": 1.9772, "theta": -0.0438, "rho": 2.7994, "theo": 74.5829, "change": 11.875, "open": 75.85, "high": 75.85, "low": 74.71, "tick": "up", "last_trade_price": 75.65, "last_trade_time": "2026-08-03T14:56:49", "percent_change": 18.6201, "prev_day_close": 63.7750015258789}, {"option": "GOOGL280616P00410000", "bid": 80.4, "bid_size": 36.0, "ask": 83.55, "ask_size": 32.0, "iv": 0.3727, "open_interest": 88.0, "volume": 0.0, "delta": -0.4503, "gamma": 0.0025, "vega": 1.9494, "theta": -0.0543, "rho": -2.8472, "theo": 82.1638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.65, "last_trade_time": "2026-07-29T14:39:53", "percent_change": 0.0, "prev_day_close": 89.3250007629394}, {"option": "GOOGL280616C00420000", "bid": 70.0, "bid_size": 64.0, "ask": 72.85, "ask_size": 21.0, "iv": 0.3755, "open_interest": 309.0, "volume": 8.0, "delta": 0.5828, "gamma": 0.0021, "vega": 1.9982, "theta": -0.0448, "rho": 2.737, "theo": 70.9447, "change": 10.665, "open": 70.08, "high": 71.95, "low": 70.08, "tick": "down", "last_trade_price": 70.94, "last_trade_time": "2026-08-03T15:36:36", "percent_change": 17.6939, "prev_day_close": 60.2749996185303}, {"option": "GOOGL280616P00420000", "bid": 86.25, "bid_size": 8.0, "ask": 89.35, "ask_size": 21.0, "iv": 0.3707, "open_interest": 73.0, "volume": 30.0, "delta": -0.4731, "gamma": 0.0025, "vega": 1.9524, "theta": -0.0548, "rho": -2.92, "theo": 88.2788, "change": -4.52, "open": 91.82, "high": 91.82, "low": 91.13, "tick": "no_change", "last_trade_price": 91.13, "last_trade_time": "2026-08-03T09:31:59", "percent_change": -4.72556, "prev_day_close": 95.6500015258789}, {"option": "GOOGL280616C00430000", "bid": 66.55, "bid_size": 23.0, "ask": 69.1, "ask_size": 23.0, "iv": 0.3744, "open_interest": 175.0, "volume": 0.0, "delta": 0.5646, "gamma": 0.0021, "vega": 2.0148, "theta": -0.0457, "rho": 2.6754, "theo": 67.4752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.67, "last_trade_time": "2026-07-30T15:28:49", "percent_change": 0.0, "prev_day_close": 57.2000007629394}, {"option": "GOOGL280616P00430000", "bid": 92.65, "bid_size": 13.0, "ask": 95.0, "ask_size": 1.0, "iv": 0.3687, "open_interest": 124.0, "volume": 31.0, "delta": -0.4958, "gamma": 0.0026, "vega": 1.9533, "theta": -0.0552, "rho": -2.9943, "theo": 94.5909, "change": -7.875, "open": 98.38, "high": 98.38, "low": 94.5, "tick": "down", "last_trade_price": 94.5, "last_trade_time": "2026-08-03T15:58:00", "percent_change": -7.69231, "prev_day_close": 102.375}, {"option": "GOOGL280616C00440000", "bid": 62.8, "bid_size": 74.0, "ask": 65.8, "ask_size": 38.0, "iv": 0.3729, "open_interest": 211.0, "volume": 0.0, "delta": 0.5466, "gamma": 0.0021, "vega": 2.027, "theta": -0.0464, "rho": 2.6116, "theo": 64.1673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.32, "last_trade_time": "2026-07-31T15:34:46", "percent_change": 0.0, "prev_day_close": 54.5499992370606}, {"option": "GOOGL280616P00440000", "bid": 98.6, "bid_size": 36.0, "ask": 102.3, "ask_size": 30.0, "iv": 0.3687, "open_interest": 40.0, "volume": 0.0, "delta": -0.5185, "gamma": 0.0026, "vega": 1.9393, "theta": -0.0554, "rho": -3.018, "theo": 101.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.48, "last_trade_time": "2026-07-10T10:30:41", "percent_change": 0.0, "prev_day_close": 109.225002288818}, {"option": "GOOGL280616C00450000", "bid": 59.95, "bid_size": 30.0, "ask": 62.65, "ask_size": 30.0, "iv": 0.3732, "open_interest": 574.0, "volume": 15.0, "delta": 0.5289, "gamma": 0.0021, "vega": 2.0348, "theta": -0.047, "rho": 2.5448, "theo": 61.0174, "change": 9.925, "open": 61.63, "high": 62.02, "low": 61.3, "tick": "down", "last_trade_price": 61.3, "last_trade_time": "2026-08-03T15:41:54", "percent_change": 19.3187, "prev_day_close": 51.375}, {"option": "GOOGL280616P00450000", "bid": 106.2, "bid_size": 72.0, "ask": 108.45, "ask_size": 10.0, "iv": 0.3691, "open_interest": 144.0, "volume": 0.0, "delta": -0.5412, "gamma": 0.0027, "vega": 1.9271, "theta": -0.0556, "rho": -3.0622, "theo": 107.8546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.62, "last_trade_time": "2026-07-29T09:40:59", "percent_change": 0.0, "prev_day_close": 116.524997711182}, {"option": "GOOGL280616C00460000", "bid": 57.25, "bid_size": 42.0, "ask": 59.65, "ask_size": 57.0, "iv": 0.3736, "open_interest": 196.0, "volume": 0.0, "delta": 0.5115, "gamma": 0.0021, "vega": 2.0386, "theta": -0.0474, "rho": 2.4782, "theo": 58.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.5, "last_trade_time": "2026-07-30T13:35:22", "percent_change": 0.0, "prev_day_close": 48.8249988555908}, {"option": "GOOGL280616P00460000", "bid": 112.9, "bid_size": 8.0, "ask": 116.5, "ask_size": 8.0, "iv": 0.3711, "open_interest": 4.0, "volume": 0.0, "delta": -0.5637, "gamma": 0.0027, "vega": 1.9, "theta": -0.0557, "rho": -3.1081, "theo": 114.779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 152.0, "last_trade_time": "2026-04-08T09:38:44", "percent_change": 0.0, "prev_day_close": 123.974998474121}, {"option": "GOOGL280616C00470000", "bid": 53.7, "bid_size": 82.0, "ask": 56.8, "ask_size": 132.0, "iv": 0.3716, "open_interest": 301.0, "volume": 42.0, "delta": 0.4945, "gamma": 0.0021, "vega": 2.0392, "theta": -0.0478, "rho": 2.4134, "theo": 55.1668, "change": 9.38, "open": 53.92, "high": 55.78, "low": 53.92, "tick": "no_change", "last_trade_price": 55.78, "last_trade_time": "2026-08-03T15:06:06", "percent_change": 20.2155, "prev_day_close": 46.3999996185303}, {"option": "GOOGL280616P00470000", "bid": 120.3, "bid_size": 50.0, "ask": 123.2, "ask_size": 39.0, "iv": 0.3705, "open_interest": 45.0, "volume": 0.0, "delta": -0.5862, "gamma": 0.0028, "vega": 1.8783, "theta": -0.0557, "rho": -3.1459, "theo": 121.8779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.65, "last_trade_time": "2026-07-16T11:41:40", "percent_change": 0.0, "prev_day_close": 131.525001525879}, {"option": "GOOGL280616C00480000", "bid": 51.6, "bid_size": 45.0, "ask": 53.85, "ask_size": 77.0, "iv": 0.3722, "open_interest": 96.0, "volume": 0.0, "delta": 0.4778, "gamma": 0.0021, "vega": 2.0361, "theta": -0.048, "rho": 2.3481, "theo": 52.4508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.55, "last_trade_time": "2026-07-31T12:34:51", "percent_change": 0.0, "prev_day_close": 43.9750003814697}, {"option": "GOOGL280616P00480000", "bid": 126.85, "bid_size": 41.0, "ask": 130.3, "ask_size": 19.0, "iv": 0.3676, "open_interest": 2.0, "volume": 0.0, "delta": -0.6084, "gamma": 0.0028, "vega": 1.8315, "theta": -0.0556, "rho": -3.0973, "theo": 129.1786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.34, "last_trade_time": "2026-07-10T10:40:14", "percent_change": 0.0, "prev_day_close": 139.0}, {"option": "GOOGL280616C00490000", "bid": 48.45, "bid_size": 14.0, "ask": 51.0, "ask_size": 18.0, "iv": 0.3699, "open_interest": 27.0, "volume": 0.0, "delta": 0.4615, "gamma": 0.0021, "vega": 2.0293, "theta": -0.0482, "rho": 2.2808, "theo": 49.868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.35, "last_trade_time": "2026-07-27T14:25:41", "percent_change": 0.0, "prev_day_close": 41.4500007629394}, {"option": "GOOGL280616P00490000", "bid": 134.25, "bid_size": 19.0, "ask": 138.25, "ask_size": 13.0, "iv": 0.3683, "open_interest": 7.0, "volume": 0.0, "delta": -0.6306, "gamma": 0.0029, "vega": 1.798, "theta": -0.0555, "rho": -3.1328, "theo": 136.6569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.3, "last_trade_time": "2026-05-26T13:57:02", "percent_change": 0.0, "prev_day_close": 146.75}, {"option": "GOOGL280616C00500000", "bid": 46.5, "bid_size": 51.0, "ask": 49.05, "ask_size": 93.0, "iv": 0.3722, "open_interest": 691.0, "volume": 6.0, "delta": 0.4456, "gamma": 0.0021, "vega": 2.0193, "theta": -0.0482, "rho": 2.2138, "theo": 47.4139, "change": 8.925, "open": 48.25, "high": 48.25, "low": 48.25, "tick": "up", "last_trade_price": 48.25, "last_trade_time": "2026-08-03T11:39:37", "percent_change": 22.6955, "prev_day_close": 39.3250007629394}, {"option": "GOOGL280616P00500000", "bid": 142.0, "bid_size": 8.0, "ask": 145.7, "ask_size": 8.0, "iv": 0.3677, "open_interest": 115.0, "volume": 0.0, "delta": -0.6524, "gamma": 0.0029, "vega": 1.7469, "theta": -0.0551, "rho": -3.0586, "theo": 144.3014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.95, "last_trade_time": "2026-07-22T10:04:09", "percent_change": 0.0, "prev_day_close": 154.75}, {"option": "GOOGL280616C00510000", "bid": 44.45, "bid_size": 62.0, "ask": 46.4, "ask_size": 34.0, "iv": 0.3719, "open_interest": 563.0, "volume": 6.0, "delta": 0.4301, "gamma": 0.0021, "vega": 2.007, "theta": -0.0481, "rho": 2.1492, "theo": 45.0814, "change": 5.675, "open": 43.25, "high": 43.25, "low": 43.25, "tick": "up", "last_trade_price": 43.25, "last_trade_time": "2026-08-03T11:18:00", "percent_change": 15.1031, "prev_day_close": 37.5749988555908}, {"option": "GOOGL280616P00510000", "bid": 149.5, "bid_size": 9.0, "ask": 154.0, "ask_size": 38.0, "iv": 0.368, "open_interest": 8.0, "volume": 0.0, "delta": -0.6743, "gamma": 0.0029, "vega": 1.6934, "theta": -0.0548, "rho": -3.0665, "theo": 152.1159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 186.0, "last_trade_time": "2026-07-27T09:30:51", "percent_change": 0.0, "prev_day_close": 162.75}, {"option": "GOOGL280616C00520000", "bid": 42.0, "bid_size": 54.0, "ask": 44.45, "ask_size": 52.0, "iv": 0.3718, "open_interest": 352.0, "volume": 0.0, "delta": 0.4149, "gamma": 0.0021, "vega": 1.9923, "theta": -0.048, "rho": 2.086, "theo": 42.8636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.6, "last_trade_time": "2026-07-27T14:22:39", "percent_change": 0.0, "prev_day_close": 35.6999988555908}, {"option": "GOOGL280616P00520000", "bid": 157.5, "bid_size": 12.0, "ask": 161.05, "ask_size": 29.0, "iv": 0.3648, "open_interest": 3.0, "volume": 0.0, "delta": -0.6957, "gamma": 0.003, "vega": 1.636, "theta": -0.0543, "rho": -2.9297, "theo": 160.0827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 194.85, "last_trade_time": "2026-07-27T09:31:08", "percent_change": 0.0, "prev_day_close": 171.25}, {"option": "GOOGL280616C00530000", "bid": 40.1, "bid_size": 10.0, "ask": 41.55, "ask_size": 6.0, "iv": 0.3701, "open_interest": 141.0, "volume": 0.0, "delta": 0.4002, "gamma": 0.002, "vega": 1.9749, "theta": -0.0477, "rho": 2.0221, "theo": 40.7557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.7, "last_trade_time": "2026-07-27T13:26:56", "percent_change": 0.0, "prev_day_close": 33.7999992370606}, {"option": "GOOGL280616P00530000", "bid": 165.5, "bid_size": 2.0, "ask": 170.5, "ask_size": 2.0, "iv": 0.3682, "open_interest": 0.0, "volume": 0.0, "delta": -0.717, "gamma": 0.003, "vega": 1.551, "theta": -0.0536, "rho": -2.8919, "theo": 168.242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 190.45, "last_trade_time": "2026-07-31T09:40:49", "percent_change": 0.0, "prev_day_close": 179.75}, {"option": "GOOGL280616C00540000", "bid": 37.85, "bid_size": 66.0, "ask": 41.5, "ask_size": 13.0, "iv": 0.3743, "open_interest": 208.0, "volume": 0.0, "delta": 0.3859, "gamma": 0.002, "vega": 1.9547, "theta": -0.0474, "rho": 1.9579, "theo": 38.7543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.75, "last_trade_time": "2026-07-31T14:40:50", "percent_change": 0.0, "prev_day_close": 31.9749994277954}, {"option": "GOOGL280616P00540000", "bid": 174.0, "bid_size": 6.0, "ask": 179.0, "ask_size": 2.0, "iv": 0.3694, "open_interest": 0.0, "volume": 0.0, "delta": -0.7382, "gamma": 0.003, "vega": 1.5034, "theta": -0.0531, "rho": -2.8559, "theo": 176.526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.275001525879}, {"option": "GOOGL280616C00550000", "bid": 36.35, "bid_size": 14.0, "ask": 39.5, "ask_size": 14.0, "iv": 0.375, "open_interest": 199.0, "volume": 20.0, "delta": 0.372, "gamma": 0.002, "vega": 1.9326, "theta": -0.047, "rho": 1.8954, "theo": 36.8547, "change": 7.33, "open": 34.37, "high": 37.78, "low": 34.37, "tick": "up", "last_trade_price": 37.78, "last_trade_time": "2026-08-03T12:38:52", "percent_change": 24.0723, "prev_day_close": 30.4499998092651}, {"option": "GOOGL280616P00550000", "bid": 182.5, "bid_size": 1.0, "ask": 187.0, "ask_size": 1.0, "iv": 0.3698, "open_interest": 68.0, "volume": 0.0, "delta": -0.7587, "gamma": 0.003, "vega": 1.4178, "theta": -0.052, "rho": -2.7065, "theo": 184.963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 221.7, "last_trade_time": "2026-07-27T12:09:58", "percent_change": 0.0, "prev_day_close": 197.25}, {"option": "GOOGL280616C00560000", "bid": 33.9, "bid_size": 71.0, "ask": 36.9, "ask_size": 32.0, "iv": 0.3712, "open_interest": 171.0, "volume": 0.0, "delta": 0.3586, "gamma": 0.002, "vega": 1.9094, "theta": -0.0466, "rho": 1.8356, "theo": 35.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.06, "last_trade_time": "2026-07-30T10:38:24", "percent_change": 0.0, "prev_day_close": 28.375}, {"option": "GOOGL280616P00560000", "bid": 191.0, "bid_size": 1.0, "ask": 196.0, "ask_size": 1.0, "iv": 0.369, "open_interest": 0.0, "volume": 0.0, "delta": -0.7793, "gamma": 0.003, "vega": 1.3403, "theta": -0.0514, "rho": -2.6292, "theo": 193.5438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.0}, {"option": "GOOGL280616C00570000", "bid": 32.65, "bid_size": 37.0, "ask": 34.8, "ask_size": 22.0, "iv": 0.3713, "open_interest": 368.0, "volume": 21.0, "delta": 0.3455, "gamma": 0.002, "vega": 1.8849, "theta": -0.0461, "rho": 1.7773, "theo": 33.3366, "change": 6.275, "open": 33.7, "high": 33.7, "low": 33.7, "tick": "up", "last_trade_price": 33.7, "last_trade_time": "2026-08-03T14:38:00", "percent_change": 22.8806, "prev_day_close": 27.4250001907349}, {"option": "GOOGL280616P00570000", "bid": 199.5, "bid_size": 1.0, "ask": 204.5, "ask_size": 1.0, "iv": 0.3671, "open_interest": 0.0, "volume": 0.0, "delta": -0.7994, "gamma": 0.003, "vega": 1.2612, "theta": -0.0505, "rho": -2.3758, "theo": 202.2554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 215.25}, {"option": "GOOGL280616C00580000", "bid": 30.55, "bid_size": 42.0, "ask": 33.15, "ask_size": 39.0, "iv": 0.3699, "open_interest": 447.0, "volume": 0.0, "delta": 0.3328, "gamma": 0.0019, "vega": 1.8584, "theta": -0.0456, "rho": 1.719, "theo": 31.7089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.76, "last_trade_time": "2026-07-28T12:20:40", "percent_change": 0.0, "prev_day_close": 25.9749994277954}, {"option": "GOOGL280616P00580000", "bid": 208.5, "bid_size": 2.0, "ask": 213.5, "ask_size": 2.0, "iv": 0.3679, "open_interest": 0.0, "volume": 0.0, "delta": -0.8197, "gamma": 0.0031, "vega": 1.1414, "theta": -0.0486, "rho": -2.2296, "theo": 211.1366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 225.0, "last_trade_time": "2026-07-06T10:20:34", "percent_change": 0.0, "prev_day_close": 224.5}, {"option": "GOOGL280616C00590000", "bid": 28.85, "bid_size": 34.0, "ask": 31.8, "ask_size": 40.0, "iv": 0.37, "open_interest": 900.0, "volume": 0.0, "delta": 0.3206, "gamma": 0.0019, "vega": 1.8301, "theta": -0.045, "rho": 1.661, "theo": 30.1644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.65, "last_trade_time": "2026-07-27T14:48:56", "percent_change": 0.0, "prev_day_close": 24.2249994277954}, {"option": "GOOGL280616P00590000", "bid": 217.5, "bid_size": 2.0, "ask": 222.5, "ask_size": 2.0, "iv": 0.3678, "open_interest": 0.0, "volume": 0.0, "delta": -0.8401, "gamma": 0.0031, "vega": 1.0656, "theta": -0.0481, "rho": -2.1942, "theo": 220.1281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 229.75, "last_trade_time": "2026-07-06T12:47:29", "percent_change": 0.0, "prev_day_close": 234.0}, {"option": "GOOGL280616C00600000", "bid": 27.0, "bid_size": 15.0, "ask": 29.25, "ask_size": 12.0, "iv": 0.3658, "open_interest": 2793.0, "volume": 12.0, "delta": 0.3088, "gamma": 0.0019, "vega": 1.8007, "theta": -0.0444, "rho": 1.6047, "theo": 28.6995, "change": 5.595, "open": 27.0, "high": 28.95, "low": 27.0, "tick": "no_change", "last_trade_price": 28.82, "last_trade_time": "2026-08-03T14:21:31", "percent_change": 24.0904, "prev_day_close": 23.2249994277954}, {"option": "GOOGL280616P00600000", "bid": 226.5, "bid_size": 2.0, "ask": 231.5, "ask_size": 2.0, "iv": 0.3666, "open_interest": 0.0, "volume": 0.0, "delta": -0.859, "gamma": 0.0031, "vega": 0.9868, "theta": -0.0466, "rho": -2.0029, "theo": 229.2246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 283.0, "last_trade_time": "2026-07-23T14:52:58", "percent_change": 0.0, "prev_day_close": 243.5}, {"option": "GOOGL280616C00610000", "bid": 26.8, "bid_size": 17.0, "ask": 27.8, "ask_size": 5.0, "iv": 0.3689, "open_interest": 287.0, "volume": 28.0, "delta": 0.2973, "gamma": 0.0018, "vega": 1.771, "theta": -0.0437, "rho": 1.551, "theo": 27.3092, "change": 6.345, "open": 26.7, "high": 28.02, "low": 26.7, "tick": "no_change", "last_trade_price": 28.02, "last_trade_time": "2026-08-03T12:13:12", "percent_change": 29.2734, "prev_day_close": 21.6750001907349}, {"option": "GOOGL280616P00610000", "bid": 235.5, "bid_size": 2.0, "ask": 240.5, "ask_size": 2.0, "iv": 0.3631, "open_interest": 0.0, "volume": 0.0, "delta": -0.8799, "gamma": 0.0032, "vega": 0.8756, "theta": -0.0435, "rho": -1.6956, "theo": 238.4509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 260.0, "last_trade_time": "2026-06-24T09:32:55", "percent_change": 0.0, "prev_day_close": 253.0}, {"option": "GOOGL280616C00620000", "bid": 25.75, "bid_size": 3.0, "ask": 27.45, "ask_size": 4.0, "iv": 0.3725, "open_interest": 278.0, "volume": 0.0, "delta": 0.2862, "gamma": 0.0018, "vega": 1.741, "theta": -0.0431, "rho": 1.4993, "theo": 25.9889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.47, "last_trade_time": "2026-07-31T14:15:28", "percent_change": 0.0, "prev_day_close": 20.5249996185303}, {"option": "GOOGL280616P00620000", "bid": 245.0, "bid_size": 2.0, "ask": 250.0, "ask_size": 2.0, "iv": 0.3645, "open_interest": 0.0, "volume": 0.0, "delta": -0.8996, "gamma": 0.0033, "vega": 0.7613, "theta": -0.043, "rho": -1.5861, "theo": 247.799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 235.75, "last_trade_time": "2026-05-27T09:42:24", "percent_change": 0.0, "prev_day_close": 263.0}, {"option": "GOOGL280616C00630000", "bid": 23.8, "bid_size": 12.0, "ask": 26.15, "ask_size": 28.0, "iv": 0.3703, "open_interest": 989.0, "volume": 14.0, "delta": 0.2755, "gamma": 0.0018, "vega": 1.7101, "theta": -0.0424, "rho": 1.4484, "theo": 24.7352, "change": 5.25, "open": 25.25, "high": 25.25, "low": 25.25, "tick": "no_change", "last_trade_price": 25.25, "last_trade_time": "2026-08-03T14:42:59", "percent_change": 26.25, "prev_day_close": 20.0}, {"option": "GOOGL280616P00630000", "bid": 254.5, "bid_size": 2.0, "ask": 259.5, "ask_size": 2.0, "iv": 0.3626, "open_interest": 0.0, "volume": 0.0, "delta": -0.9168, "gamma": 0.0032, "vega": 0.6392, "theta": -0.0433, "rho": -1.0156, "theo": 257.2789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 282.16, "last_trade_time": "2026-06-22T14:40:33", "percent_change": 0.0, "prev_day_close": 272.5}, {"option": "GOOGL280616C00640000", "bid": 21.5, "bid_size": 15.0, "ask": 24.15, "ask_size": 24.0, "iv": 0.3645, "open_interest": 785.0, "volume": 60.0, "delta": 0.2652, "gamma": 0.0017, "vega": 1.678, "theta": -0.0416, "rho": 1.3979, "theo": 23.5457, "change": 5.675, "open": 22.3, "high": 24.2, "low": 22.3, "tick": "no_change", "last_trade_price": 24.2, "last_trade_time": "2026-08-03T15:02:24", "percent_change": 30.6343, "prev_day_close": 18.5249996185303}, {"option": "GOOGL280616P00640000", "bid": 264.0, "bid_size": 2.0, "ask": 269.0, "ask_size": 2.0, "iv": 0.358, "open_interest": 0.0, "volume": 0.0, "delta": -0.9323, "gamma": 0.003, "vega": 0.4424, "theta": -0.0447, "rho": -0.9524, "theo": 266.9312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 286.0, "last_trade_time": "2026-07-16T15:12:13", "percent_change": 0.0, "prev_day_close": 282.5}, {"option": "GOOGL280616C00650000", "bid": 21.3, "bid_size": 42.0, "ask": 23.15, "ask_size": 33.0, "iv": 0.3677, "open_interest": 4608.0, "volume": 15.0, "delta": 0.2553, "gamma": 0.0017, "vega": 1.6451, "theta": -0.0409, "rho": 1.3485, "theo": 22.4175, "change": 4.885, "open": 22.5, "high": 22.76, "low": 22.5, "tick": "up", "last_trade_price": 22.76, "last_trade_time": "2026-08-03T13:12:20", "percent_change": 27.3287, "prev_day_close": 17.875}, {"option": "GOOGL280616P00650000", "bid": 274.0, "bid_size": 2.0, "ask": 279.0, "ask_size": 2.0, "iv": 0.3658, "open_interest": 0.0, "volume": 0.0, "delta": -0.9466, "gamma": 0.0027, "vega": 0.4088, "theta": -0.0442, "rho": -0.8832, "theo": 276.6142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 328.7, "last_trade_time": "2026-07-24T10:04:54", "percent_change": 0.0, "prev_day_close": 292.5}, {"option": "GOOGL280616C00660000", "bid": 20.6, "bid_size": 12.0, "ask": 22.85, "ask_size": 30.0, "iv": 0.3713, "open_interest": 3594.0, "volume": 16.0, "delta": 0.2457, "gamma": 0.0017, "vega": 1.6121, "theta": -0.0401, "rho": 1.3012, "theo": 21.3475, "change": 4.475, "open": 18.0, "high": 21.5, "low": 18.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-08-03T15:27:39", "percent_change": 26.2849, "prev_day_close": 17.0249996185303}, {"option": "GOOGL280616P00660000", "bid": 284.0, "bid_size": 1.0, "ask": 289.0, "ask_size": 1.0, "iv": 0.3734, "open_interest": 0.0, "volume": 0.0, "delta": -0.9592, "gamma": 0.0023, "vega": 0.2887, "theta": -0.0499, "rho": 0.0, "theo": 286.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 312.35, "last_trade_time": "2026-07-17T11:46:19", "percent_change": 0.0, "prev_day_close": 302.5}, {"option": "GOOGL280616C00670000", "bid": 19.95, "bid_size": 12.0, "ask": 21.8, "ask_size": 37.0, "iv": 0.3689, "open_interest": 744.0, "volume": 14.0, "delta": 0.2364, "gamma": 0.0016, "vega": 1.5795, "theta": -0.0394, "rho": 1.2561, "theo": 20.3319, "change": 4.95, "open": 20.7, "high": 20.8, "low": 20.7, "tick": "no_change", "last_trade_price": 20.8, "last_trade_time": "2026-08-03T11:47:40", "percent_change": 31.2303, "prev_day_close": 15.8500003814697}, {"option": "GOOGL280616P00670000", "bid": 294.0, "bid_size": 1.0, "ask": 299.0, "ask_size": 1.0, "iv": 0.3809, "open_interest": 0.0, "volume": 0.0, "delta": -0.9699, "gamma": 0.0017, "vega": 0.011, "theta": -0.0598, "rho": 0.0, "theo": 296.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 312.5}, {"option": "GOOGL280616C00680000", "bid": 18.9, "bid_size": 1.0, "ask": 19.75, "ask_size": 4.0, "iv": 0.3687, "open_interest": 230.0, "volume": 14.0, "delta": 0.2276, "gamma": 0.0016, "vega": 1.5471, "theta": -0.0386, "rho": 1.2128, "theo": 19.3674, "change": 4.075, "open": 19.15, "high": 19.15, "low": 19.15, "tick": "no_change", "last_trade_price": 19.15, "last_trade_time": "2026-08-03T11:27:31", "percent_change": 27.0315, "prev_day_close": 15.0749998092651}, {"option": "GOOGL280616P00680000", "bid": 304.0, "bid_size": 1.0, "ask": 309.0, "ask_size": 1.0, "iv": 0.3883, "open_interest": 0.0, "volume": 0.0, "delta": -0.9793, "gamma": 0.0012, "vega": 0.0, "theta": -0.0598, "rho": 0.0, "theo": 306.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 322.15, "last_trade_time": "2026-06-30T12:23:46", "percent_change": 0.0, "prev_day_close": 322.5}, {"option": "GOOGL280616C00690000", "bid": 17.75, "bid_size": 7.0, "ask": 18.85, "ask_size": 5.0, "iv": 0.368, "open_interest": 388.0, "volume": 14.0, "delta": 0.219, "gamma": 0.0016, "vega": 1.5146, "theta": -0.0378, "rho": 1.1704, "theo": 18.4516, "change": 4.075, "open": 18.65, "high": 18.65, "low": 18.65, "tick": "no_change", "last_trade_price": 18.65, "last_trade_time": "2026-08-03T11:38:53", "percent_change": 27.9588, "prev_day_close": 14.5750002861023}, {"option": "GOOGL280616P00690000", "bid": 314.0, "bid_size": 1.0, "ask": 319.0, "ask_size": 1.0, "iv": 0.3956, "open_interest": 0.0, "volume": 0.0, "delta": -0.9865, "gamma": 0.0008, "vega": 0.0, "theta": -0.0598, "rho": 0.0, "theo": 316.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 332.5}, {"option": "GOOGL280616C00700000", "bid": 16.25, "bid_size": 5.0, "ask": 18.2, "ask_size": 29.0, "iv": 0.3666, "open_interest": 537.0, "volume": 10.0, "delta": 0.2107, "gamma": 0.0015, "vega": 1.4815, "theta": -0.037, "rho": 1.1285, "theo": 17.5825, "change": 4.425, "open": 18.05, "high": 18.05, "low": 18.05, "tick": "no_change", "last_trade_price": 18.05, "last_trade_time": "2026-08-03T15:11:11", "percent_change": 32.4771, "prev_day_close": 13.625}, {"option": "GOOGL280616P00700000", "bid": 324.0, "bid_size": 1.0, "ask": 329.0, "ask_size": 1.0, "iv": 0.4027, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0005, "vega": 0.0, "theta": -0.0598, "rho": 0.0, "theo": 326.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 341.51, "last_trade_time": "2026-07-02T14:29:49", "percent_change": 0.0, "prev_day_close": 342.5}, {"option": "GOOGL280616C00710000", "bid": 15.5, "bid_size": 23.0, "ask": 17.15, "ask_size": 12.0, "iv": 0.366, "open_interest": 1479.0, "volume": 14.0, "delta": 0.2028, "gamma": 0.0015, "vega": 1.4481, "theta": -0.0362, "rho": 1.0876, "theo": 16.7581, "change": 3.5, "open": 17.3, "high": 17.45, "low": 17.2, "tick": "down", "last_trade_price": 17.2, "last_trade_time": "2026-08-03T14:41:48", "percent_change": 25.5474, "prev_day_close": 13.6999998092651}, {"option": "GOOGL280616P00710000", "bid": 334.0, "bid_size": 1.0, "ask": 339.0, "ask_size": 1.0, "iv": 0.4097, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0002, "vega": 0.0, "theta": -0.0598, "rho": 0.0, "theo": 336.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 352.5}, {"option": "GOOGL280616C00720000", "bid": 15.25, "bid_size": 5.0, "ask": 17.5, "ask_size": 32.0, "iv": 0.3679, "open_interest": 90.0, "volume": 24.0, "delta": 0.1951, "gamma": 0.0015, "vega": 1.4149, "theta": -0.0354, "rho": 1.0485, "theo": 15.976, "change": 3.15, "open": 15.85, "high": 16.25, "low": 15.85, "tick": "no_change", "last_trade_price": 16.25, "last_trade_time": "2026-08-03T11:43:54", "percent_change": 24.0458, "prev_day_close": 13.0999999046326}, {"option": "GOOGL280616P00720000", "bid": 344.0, "bid_size": 1.0, "ask": 349.0, "ask_size": 1.0, "iv": 0.4167, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0598, "rho": 0.0, "theo": 346.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 362.5}, {"option": "GOOGL280616C00730000", "bid": 14.0, "bid_size": 6.0, "ask": 15.7, "ask_size": 22.0, "iv": 0.3664, "open_interest": 876.0, "volume": 14.0, "delta": 0.1878, "gamma": 0.0014, "vega": 1.3823, "theta": -0.0346, "rho": 1.0113, "theo": 15.2336, "change": 3.925, "open": 15.65, "high": 15.7, "low": 15.65, "tick": "no_change", "last_trade_price": 15.7, "last_trade_time": "2026-08-03T12:33:09", "percent_change": 33.3333, "prev_day_close": 11.7750000953674}, {"option": "GOOGL280616P00730000", "bid": 354.0, "bid_size": 1.0, "ask": 359.0, "ask_size": 1.0, "iv": 0.4235, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0598, "rho": 0.0, "theo": 356.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 372.5}, {"option": "GOOGL280616C00740000", "bid": 13.15, "bid_size": 26.0, "ask": 15.05, "ask_size": 20.0, "iv": 0.366, "open_interest": 19.0, "volume": 0.0, "delta": 0.1807, "gamma": 0.0014, "vega": 1.3506, "theta": -0.0338, "rho": 0.9758, "theo": 14.5285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-07-29T15:51:17", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "GOOGL280616P00740000", "bid": 364.0, "bid_size": 1.0, "ask": 369.0, "ask_size": 1.0, "iv": 0.4302, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0598, "rho": 0.0, "theo": 366.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 382.5}, {"option": "GOOGL280616C00750000", "bid": 11.5, "bid_size": 9.0, "ask": 14.25, "ask_size": 16.0, "iv": 0.3617, "open_interest": 206.0, "volume": 10.0, "delta": 0.1739, "gamma": 0.0014, "vega": 1.3192, "theta": -0.0331, "rho": 0.9415, "theo": 13.8585, "change": 3.0, "open": 13.9, "high": 14.0, "low": 13.9, "tick": "no_change", "last_trade_price": 14.0, "last_trade_time": "2026-08-03T11:29:58", "percent_change": 27.2727, "prev_day_close": 11.0}, {"option": "GOOGL280616P00750000", "bid": 374.0, "bid_size": 1.0, "ask": 379.0, "ask_size": 1.0, "iv": 0.4368, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0598, "rho": 0.0, "theo": 376.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 392.5}, {"option": "GOOGL280616C00760000", "bid": 11.85, "bid_size": 23.0, "ask": 13.65, "ask_size": 7.0, "iv": 0.3657, "open_interest": 74.0, "volume": 0.0, "delta": 0.1673, "gamma": 0.0013, "vega": 1.288, "theta": -0.0323, "rho": 0.9078, "theo": 13.2221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-07-28T15:07:39", "percent_change": 0.0, "prev_day_close": 10.7249999046326}, {"option": "GOOGL280616P00760000", "bid": 384.0, "bid_size": 1.0, "ask": 389.0, "ask_size": 1.0, "iv": 0.4433, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0598, "rho": 0.0, "theo": 386.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 402.5}, {"option": "GOOGL280616C00770000", "bid": 11.25, "bid_size": 56.0, "ask": 13.95, "ask_size": 56.0, "iv": 0.3694, "open_interest": 115.0, "volume": 0.0, "delta": 0.161, "gamma": 0.0013, "vega": 1.2567, "theta": -0.0315, "rho": 0.8749, "theo": 12.6179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.34, "last_trade_time": "2026-07-27T15:49:18", "percent_change": 0.0, "prev_day_close": 9.72499990463257}, {"option": "GOOGL280616P00770000", "bid": 394.0, "bid_size": 1.0, "ask": 399.0, "ask_size": 1.0, "iv": 0.4497, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0598, "rho": 0.0, "theo": 396.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 412.5}, {"option": "GOOGL280616C00780000", "bid": 11.65, "bid_size": 7.0, "ask": 13.5, "ask_size": 45.0, "iv": 0.3697, "open_interest": 428.0, "volume": 10.0, "delta": 0.155, "gamma": 0.0013, "vega": 1.2255, "theta": -0.0308, "rho": 0.8429, "theo": 12.0444, "change": 2.775, "open": 11.95, "high": 12.2, "low": 11.95, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-08-03T11:29:54", "percent_change": 29.443, "prev_day_close": 9.42500019073486}, {"option": "GOOGL280616P00780000", "bid": 404.0, "bid_size": 1.0, "ask": 409.0, "ask_size": 1.0, "iv": 0.4561, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0598, "rho": 0.0, "theo": 406.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 421.85, "last_trade_time": "2026-06-30T12:23:46", "percent_change": 0.0, "prev_day_close": 422.5}, {"option": "GOOGL280616C00790000", "bid": 10.15, "bid_size": 55.0, "ask": 12.3, "ask_size": 60.0, "iv": 0.3674, "open_interest": 229.0, "volume": 0.0, "delta": 0.1492, "gamma": 0.0012, "vega": 1.1948, "theta": -0.03, "rho": 0.8124, "theo": 11.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-07-29T10:52:22", "percent_change": 0.0, "prev_day_close": 9.125}, {"option": "GOOGL280616P00790000", "bid": 414.0, "bid_size": 1.0, "ask": 419.0, "ask_size": 1.0, "iv": 0.4623, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0598, "rho": 0.0, "theo": 416.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 432.5}, {"option": "GOOGL280616C00800000", "bid": 10.5, "bid_size": 20.0, "ask": 11.45, "ask_size": 32.0, "iv": 0.3698, "open_interest": 689.0, "volume": 14.0, "delta": 0.1436, "gamma": 0.0012, "vega": 1.165, "theta": -0.0293, "rho": 0.7835, "theo": 10.9827, "change": 2.12, "open": 10.82, "high": 11.07, "low": 9.9, "tick": "up", "last_trade_price": 11.07, "last_trade_time": "2026-08-03T11:31:54", "percent_change": 23.6871, "prev_day_close": 8.9500002861023}, {"option": "GOOGL280616P00800000", "bid": 424.0, "bid_size": 1.0, "ask": 429.0, "ask_size": 1.0, "iv": 0.4685, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0598, "rho": 0.0, "theo": 426.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 441.48, "last_trade_time": "2026-07-02T14:29:49", "percent_change": 0.0, "prev_day_close": 442.5}, {"option": "GOOGL281215C00005000", "bid": 366.5, "bid_size": 1.0, "ask": 371.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 7374.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0045, "theta": 0.0, "rho": 0.0621, "theo": 369.7922, "change": 14.44, "open": 367.44, "high": 367.44, "low": 367.44, "tick": "up", "last_trade_price": 367.44, "last_trade_time": "2026-08-03T11:31:40", "percent_change": 4.09065, "prev_day_close": 353.0}, {"option": "GOOGL281215P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 18.0, "iv": 1.0089, "open_interest": 3089.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0072, "theta": -0.0004, "rho": -0.0052, "theo": 0.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-07-28T11:25:16", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "GOOGL281215C00010000", "bid": 362.0, "bid_size": 1.0, "ask": 367.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 86.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0091, "theta": 0.0, "rho": 0.1781, "theo": 365.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 359.41, "last_trade_time": "2026-06-05T13:57:11", "percent_change": 0.0, "prev_day_close": 348.5}, {"option": "GOOGL281215P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 5.0, "iv": 0.8635, "open_interest": 14.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0118, "theta": -0.0006, "rho": -0.008, "theo": 0.129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-06-04T11:54:13", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "GOOGL281215C00015000", "bid": 357.5, "bid_size": 1.0, "ask": 362.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0155, "theta": 0.0, "rho": 0.3164, "theo": 360.5388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 354.0, "last_trade_time": "2026-06-04T10:29:53", "percent_change": 0.0, "prev_day_close": 344.0}, {"option": "GOOGL281215P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 11.0, "iv": 0.8628, "open_interest": 76.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0158, "theta": -0.0007, "rho": -0.0106, "theo": 0.1556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-06-24T13:45:09", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "GOOGL281215C00020000", "bid": 353.0, "bid_size": 1.0, "ask": 358.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0194, "theta": 0.0, "rho": 0.428, "theo": 356.0767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 370.0, "last_trade_time": "2026-05-28T10:12:59", "percent_change": 0.0, "prev_day_close": 339.5}, {"option": "GOOGL281215P00020000", "bid": 0.05, "bid_size": 500.0, "ask": 0.25, "ask_size": 3.0, "iv": 0.7806, "open_interest": 600.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0199, "theta": -0.0008, "rho": -0.013, "theo": 0.1807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-07-23T12:05:33", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "GOOGL281215C00025000", "bid": 348.5, "bid_size": 1.0, "ask": 353.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0232, "theta": 0.0, "rho": 0.5304, "theo": 351.6199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 363.47, "last_trade_time": "2026-05-20T10:25:46", "percent_change": 0.0, "prev_day_close": 335.0}, {"option": "GOOGL281215P00025000", "bid": 0.06, "bid_size": 5.0, "ask": 0.26, "ask_size": 2.0, "iv": 0.7239, "open_interest": 670.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0241, "theta": -0.001, "rho": -0.0155, "theo": 0.2072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-07-10T13:11:54", "percent_change": 0.0, "prev_day_close": 0.159999994561076}, {"option": "GOOGL281215C00030000", "bid": 344.0, "bid_size": 1.0, "ask": 349.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0275, "theta": 0.0, "rho": 0.6325, "theo": 347.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 330.5}, {"option": "GOOGL281215P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 8.0, "iv": 0.7885, "open_interest": 199.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0288, "theta": -0.0011, "rho": -0.0183, "theo": 0.2366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-06-16T11:23:42", "percent_change": 0.0, "prev_day_close": 1.19500005245209}, {"option": "GOOGL281215C00035000", "bid": 339.5, "bid_size": 1.0, "ask": 344.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0337, "theta": 0.0, "rho": 0.7335, "theo": 342.7147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 326.0}, {"option": "GOOGL281215P00035000", "bid": 0.12, "bid_size": 1.0, "ask": 1.11, "ask_size": 6.0, "iv": 0.7506, "open_interest": 37.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0339, "theta": -0.0012, "rho": -0.0215, "theo": 0.2699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-06-16T14:25:33", "percent_change": 0.0, "prev_day_close": 1.26500004157424}, {"option": "GOOGL281215C00040000", "bid": 335.0, "bid_size": 1.0, "ask": 340.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0393, "theta": 0.0, "rho": 0.8344, "theo": 338.2697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 321.5}, {"option": "GOOGL281215P00040000", "bid": 0.01, "bid_size": 1.0, "ask": 0.98, "ask_size": 11.0, "iv": 0.6861, "open_interest": 103.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.0397, "theta": -0.0014, "rho": -0.0251, "theo": 0.3079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-06-18T12:36:33", "percent_change": 0.0, "prev_day_close": 0.495000009424984}, {"option": "GOOGL281215C00045000", "bid": 331.0, "bid_size": 1.0, "ask": 335.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0453, "theta": 0.0, "rho": 0.9349, "theo": 333.8301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 263.5, "last_trade_time": "2026-03-12T12:17:04", "percent_change": 0.0, "prev_day_close": 317.0}, {"option": "GOOGL281215P00045000", "bid": 0.01, "bid_size": 4.0, "ask": 1.11, "ask_size": 13.0, "iv": 0.6611, "open_interest": 19.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0, "vega": 0.0463, "theta": -0.0015, "rho": -0.0294, "theo": 0.3517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-04-06T15:50:18", "percent_change": 0.0, "prev_day_close": 0.560000007040799}, {"option": "GOOGL281215C00050000", "bid": 326.5, "bid_size": 1.0, "ask": 331.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 41.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0516, "theta": 0.0, "rho": 1.0353, "theo": 329.3962, "change": 10.65, "open": 322.45, "high": 322.45, "low": 322.35, "tick": "down", "last_trade_price": 322.35, "last_trade_time": "2026-08-03T10:32:13", "percent_change": 3.41675, "prev_day_close": 311.699996948242}, {"option": "GOOGL281215P00050000", "bid": 0.01, "bid_size": 8.0, "ask": 2.72, "ask_size": 13.0, "iv": 0.7216, "open_interest": 13.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0, "vega": 0.0533, "theta": -0.0017, "rho": -0.0341, "theo": 0.4018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.11, "last_trade_time": "2026-05-21T15:59:55", "percent_change": 0.0, "prev_day_close": 1.25499999988824}, {"option": "GOOGL281215C00060000", "bid": 317.5, "bid_size": 1.0, "ask": 322.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0693, "theta": 0.0, "rho": 1.233, "theo": 320.5496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 301.08, "last_trade_time": "2026-07-16T15:55:30", "percent_change": 0.0, "prev_day_close": 304.0}, {"option": "GOOGL281215P00060000", "bid": 0.19, "bid_size": 13.0, "ask": 1.95, "ask_size": 14.0, "iv": 0.631, "open_interest": 17.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0, "vega": 0.07, "theta": -0.0021, "rho": -0.0453, "theo": 0.5237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-07-08T09:30:09", "percent_change": 0.0, "prev_day_close": 1.15500004589558}, {"option": "GOOGL281215C00070000", "bid": 309.0, "bid_size": 1.0, "ask": 313.5, "ask_size": 1.0, "iv": 0.4586, "open_interest": 77.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0886, "theta": 0.0, "rho": 1.428, "theo": 311.7379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 257.73, "last_trade_time": "2026-07-23T12:34:15", "percent_change": 0.0, "prev_day_close": 295.25}, {"option": "GOOGL281215P00070000", "bid": 0.15, "bid_size": 5.0, "ask": 1.79, "ask_size": 13.0, "iv": 0.5711, "open_interest": 18.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0, "vega": 0.091, "theta": -0.0026, "rho": -0.06, "theo": 0.6802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-07-15T15:21:52", "percent_change": 0.0, "prev_day_close": 1.03499997407198}, {"option": "GOOGL281215C00080000", "bid": 300.0, "bid_size": 1.0, "ask": 305.0, "ask_size": 1.0, "iv": 0.4666, "open_interest": 12.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.1139, "theta": 0.0, "rho": 1.6192, "theo": 302.9668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 248.45, "last_trade_time": "2026-07-23T15:06:55", "percent_change": 0.0, "prev_day_close": 286.5}, {"option": "GOOGL281215P00080000", "bid": 0.1, "bid_size": 47.0, "ask": 2.11, "ask_size": 78.0, "iv": 0.5392, "open_interest": 50.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0001, "vega": 0.1154, "theta": -0.0032, "rho": -0.0778, "theo": 0.8791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-07-28T14:53:09", "percent_change": 0.0, "prev_day_close": 1.50999996066093}, {"option": "GOOGL281215C00090000", "bid": 291.5, "bid_size": 1.0, "ask": 296.5, "ask_size": 1.0, "iv": 0.4598, "open_interest": 13.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.142, "theta": 0.0, "rho": 1.8072, "theo": 294.2461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 268.5, "last_trade_time": "2026-07-22T11:05:02", "percent_change": 0.0, "prev_day_close": 278.0}, {"option": "GOOGL281215P00090000", "bid": 0.93, "bid_size": 3.0, "ask": 1.44, "ask_size": 28.0, "iv": 0.5066, "open_interest": 103.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0001, "vega": 0.1458, "theta": -0.0039, "rho": -0.1008, "theo": 1.1287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-07-28T11:13:31", "percent_change": 0.0, "prev_day_close": 1.58499994874001}, {"option": "GOOGL281215C00100000", "bid": 282.5, "bid_size": 1.0, "ask": 287.5, "ask_size": 1.0, "iv": 0.4481, "open_interest": 129.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0001, "vega": 0.1767, "theta": 0.0, "rho": 1.9908, "theo": 285.5843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 267.54, "last_trade_time": "2026-07-31T15:29:56", "percent_change": 0.0, "prev_day_close": 269.0}, {"option": "GOOGL281215P00100000", "bid": 1.23, "bid_size": 4.0, "ask": 1.79, "ask_size": 10.0, "iv": 0.492, "open_interest": 144.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0001, "vega": 0.1797, "theta": -0.0048, "rho": -0.1275, "theo": 1.4393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-07-27T14:12:49", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "GOOGL281215C00110000", "bid": 274.0, "bid_size": 1.0, "ask": 279.0, "ask_size": 1.0, "iv": 0.4497, "open_interest": 49.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0001, "vega": 0.2153, "theta": 0.0, "rho": 2.1721, "theo": 276.9923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 256.94, "last_trade_time": "2026-07-31T13:48:59", "percent_change": 0.0, "prev_day_close": 260.5}, {"option": "GOOGL281215P00110000", "bid": 1.56, "bid_size": 8.0, "ask": 2.12, "ask_size": 26.0, "iv": 0.4764, "open_interest": 39.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0001, "vega": 0.2206, "theta": -0.0057, "rho": -0.16, "theo": 1.8192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-07-30T12:10:19", "percent_change": 0.0, "prev_day_close": 1.96499997377396}, {"option": "GOOGL281215C00120000", "bid": 265.5, "bid_size": 1.0, "ask": 270.5, "ask_size": 1.0, "iv": 0.4444, "open_interest": 170.0, "volume": 1.0, "delta": 0.9879, "gamma": 0.0002, "vega": 0.2602, "theta": 0.0, "rho": 2.3554, "theo": 268.4823, "change": 17.0, "open": 269.0, "high": 269.0, "low": 269.0, "tick": "up", "last_trade_price": 269.0, "last_trade_time": "2026-08-03T11:43:10", "percent_change": 6.74603, "prev_day_close": 252.0}, {"option": "GOOGL281215P00120000", "bid": 1.9, "bid_size": 7.0, "ask": 2.46, "ask_size": 14.0, "iv": 0.4607, "open_interest": 21.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0002, "vega": 0.2657, "theta": -0.0067, "rho": -0.1994, "theo": 2.2816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-07-28T11:13:31", "percent_change": 0.0, "prev_day_close": 2.3400000333786}, {"option": "GOOGL281215C00125000", "bid": 261.5, "bid_size": 1.0, "ask": 266.0, "ask_size": 1.0, "iv": 0.4402, "open_interest": 9.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0002, "vega": 0.2841, "theta": 0.0, "rho": 2.4473, "theo": 264.2622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 254.0, "last_trade_time": "2026-07-15T09:49:58", "percent_change": 0.0, "prev_day_close": 248.0}, {"option": "GOOGL281215P00125000", "bid": 2.35, "bid_size": 2.0, "ask": 2.86, "ask_size": 58.0, "iv": 0.462, "open_interest": 30.0, "volume": 4.0, "delta": -0.0207, "gamma": 0.0002, "vega": 0.2902, "theta": -0.0073, "rho": -0.2209, "theo": 2.5465, "change": -0.085, "open": 2.5, "high": 2.6, "low": 2.5, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-08-03T15:58:19", "percent_change": -3.16573, "prev_day_close": 2.68499994277954}, {"option": "GOOGL281215C00130000", "bid": 257.0, "bid_size": 1.0, "ask": 262.0, "ask_size": 1.0, "iv": 0.4355, "open_interest": 20.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0002, "vega": 0.3096, "theta": 0.0, "rho": 2.528, "theo": 260.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 258.5, "last_trade_time": "2026-07-15T11:38:02", "percent_change": 0.0, "prev_day_close": 244.0}, {"option": "GOOGL281215P00130000", "bid": 2.58, "bid_size": 13.0, "ask": 3.65, "ask_size": 48.0, "iv": 0.4643, "open_interest": 94.0, "volume": 0.0, "delta": -0.023, "gamma": 0.0002, "vega": 0.3167, "theta": -0.0079, "rho": -0.2443, "theo": 2.8345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-07-27T12:49:11", "percent_change": 0.0, "prev_day_close": 3.36500012874603}, {"option": "GOOGL281215C00135000", "bid": 253.0, "bid_size": 2.0, "ask": 258.0, "ask_size": 2.0, "iv": 0.4388, "open_interest": 10.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0002, "vega": 0.3367, "theta": 0.0, "rho": 2.6064, "theo": 255.8953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 228.5, "last_trade_time": "2026-07-31T10:03:52", "percent_change": 0.0, "prev_day_close": 239.75}, {"option": "GOOGL281215P00135000", "bid": 2.9, "bid_size": 6.0, "ask": 3.3, "ask_size": 11.0, "iv": 0.4497, "open_interest": 59.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.0002, "vega": 0.3455, "theta": -0.0085, "rho": -0.2712, "theo": 3.1492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-07-27T14:56:19", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "GOOGL281215C00140000", "bid": 249.05, "bid_size": 1.0, "ask": 253.5, "ask_size": 10.0, "iv": 0.4357, "open_interest": 48.0, "volume": 2.0, "delta": 0.9789, "gamma": 0.0002, "vega": 0.3649, "theta": 0.0, "rho": 2.6826, "theo": 251.7503, "change": 11.9, "open": 250.0, "high": 250.0, "low": 247.4, "tick": "down", "last_trade_price": 247.4, "last_trade_time": "2026-08-03T11:14:11", "percent_change": 5.05308, "prev_day_close": 235.5}, {"option": "GOOGL281215P00140000", "bid": 3.2, "bid_size": 6.0, "ask": 3.65, "ask_size": 9.0, "iv": 0.4454, "open_interest": 264.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0003, "vega": 0.3739, "theta": -0.0091, "rho": -0.2974, "theo": 3.4919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.42, "last_trade_time": "2026-07-31T15:32:11", "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "GOOGL281215C00145000", "bid": 244.5, "bid_size": 2.0, "ask": 249.5, "ask_size": 2.0, "iv": 0.4264, "open_interest": 52.0, "volume": 1.0, "delta": 0.9762, "gamma": 0.0003, "vega": 0.3941, "theta": 0.0, "rho": 2.757, "theo": 247.6323, "change": 15.08, "open": 246.58, "high": 246.58, "low": 246.58, "tick": "up", "last_trade_price": 246.58, "last_trade_time": "2026-08-03T09:54:18", "percent_change": 6.51404, "prev_day_close": 231.5}, {"option": "GOOGL281215P00145000", "bid": 3.55, "bid_size": 10.0, "ask": 4.0, "ask_size": 10.0, "iv": 0.4413, "open_interest": 131.0, "volume": 0.0, "delta": -0.0309, "gamma": 0.0003, "vega": 0.4039, "theta": -0.0098, "rho": -0.3265, "theo": 3.8632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.05, "last_trade_time": "2026-06-26T14:44:03", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "GOOGL281215C00150000", "bid": 240.5, "bid_size": 2.0, "ask": 245.5, "ask_size": 2.0, "iv": 0.4266, "open_interest": 148.0, "volume": 4.0, "delta": 0.9734, "gamma": 0.0003, "vega": 0.4244, "theta": 0.0, "rho": 2.8294, "theo": 243.5424, "change": 11.25, "open": 243.25, "high": 243.25, "low": 238.5, "tick": "down", "last_trade_price": 238.5, "last_trade_time": "2026-08-03T11:00:03", "percent_change": 4.9505, "prev_day_close": 227.25}, {"option": "GOOGL281215P00150000", "bid": 4.0, "bid_size": 26.0, "ask": 4.6, "ask_size": 27.0, "iv": 0.441, "open_interest": 109.0, "volume": 6.0, "delta": -0.0338, "gamma": 0.0003, "vega": 0.4356, "theta": -0.0105, "rho": -0.3564, "theo": 4.2629, "change": -0.285, "open": 4.15, "high": 4.29, "low": 4.15, "tick": "up", "last_trade_price": 4.29, "last_trade_time": "2026-08-03T15:55:57", "percent_change": -6.22951, "prev_day_close": 4.57500004768372}, {"option": "GOOGL281215C00155000", "bid": 236.5, "bid_size": 2.0, "ask": 241.5, "ask_size": 2.0, "iv": 0.4258, "open_interest": 47.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0003, "vega": 0.4564, "theta": 0.0, "rho": 2.8992, "theo": 239.4816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 186.54, "last_trade_time": "2026-07-23T10:18:08", "percent_change": 0.0, "prev_day_close": 223.25}, {"option": "GOOGL281215P00155000", "bid": 4.45, "bid_size": 10.0, "ask": 5.5, "ask_size": 22.0, "iv": 0.4429, "open_interest": 94.0, "volume": 0.0, "delta": -0.037, "gamma": 0.0003, "vega": 0.4692, "theta": -0.0112, "rho": -0.3892, "theo": 4.694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.84, "last_trade_time": "2026-07-23T12:22:13", "percent_change": 0.0, "prev_day_close": 5.52500009536743}, {"option": "GOOGL281215C00160000", "bid": 232.5, "bid_size": 2.0, "ask": 237.5, "ask_size": 2.0, "iv": 0.4241, "open_interest": 70.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0003, "vega": 0.4897, "theta": 0.0, "rho": 2.9664, "theo": 235.4517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 198.45, "last_trade_time": "2026-07-29T09:40:08", "percent_change": 0.0, "prev_day_close": 219.025001525879}, {"option": "GOOGL281215P00160000", "bid": 4.85, "bid_size": 15.0, "ask": 6.05, "ask_size": 36.0, "iv": 0.4396, "open_interest": 467.0, "volume": 1.0, "delta": -0.0404, "gamma": 0.0004, "vega": 0.504, "theta": -0.012, "rho": -0.4264, "theo": 5.1581, "change": -0.375, "open": 5.05, "high": 5.05, "low": 5.05, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-08-03T10:30:27", "percent_change": -6.91244, "prev_day_close": 5.42499995231628}, {"option": "GOOGL281215C00165000", "bid": 228.5, "bid_size": 2.0, "ask": 233.5, "ask_size": 2.0, "iv": 0.4218, "open_interest": 77.0, "volume": 0.0, "delta": 0.9638, "gamma": 0.0004, "vega": 0.5238, "theta": 0.0, "rho": 3.0312, "theo": 231.4539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 181.0, "last_trade_time": "2026-07-23T09:45:33", "percent_change": 0.0, "prev_day_close": 215.0}, {"option": "GOOGL281215P00165000", "bid": 3.0, "bid_size": 18.0, "ask": 6.45, "ask_size": 20.0, "iv": 0.4126, "open_interest": 116.0, "volume": 0.0, "delta": -0.0439, "gamma": 0.0004, "vega": 0.5383, "theta": -0.0127, "rho": -0.4609, "theo": 5.6481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-07-23T12:21:44", "percent_change": 0.0, "prev_day_close": 6.02500009536743}, {"option": "GOOGL281215C00170000", "bid": 225.5, "bid_size": 11.0, "ask": 229.5, "ask_size": 11.0, "iv": 0.4283, "open_interest": 19.0, "volume": 2.0, "delta": 0.9602, "gamma": 0.0004, "vega": 0.5585, "theta": 0.0, "rho": 3.0941, "theo": 227.489, "change": 15.15, "open": 226.25, "high": 226.25, "low": 226.25, "tick": "up", "last_trade_price": 226.25, "last_trade_time": "2026-08-03T09:52:53", "percent_change": 7.17669, "prev_day_close": 211.099998474121}, {"option": "GOOGL281215P00170000", "bid": 5.9, "bid_size": 12.0, "ask": 6.75, "ask_size": 37.0, "iv": 0.4305, "open_interest": 160.0, "volume": 20.0, "delta": -0.0477, "gamma": 0.0004, "vega": 0.5742, "theta": -0.0135, "rho": -0.5002, "theo": 6.1857, "change": -0.05, "open": 5.95, "high": 6.1, "low": 5.95, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-08-03T12:37:29", "percent_change": -0.813006, "prev_day_close": 6.14999985694885}, {"option": "GOOGL281215C00175000", "bid": 221.35, "bid_size": 6.0, "ask": 225.45, "ask_size": 6.0, "iv": 0.4228, "open_interest": 20.0, "volume": 0.0, "delta": 0.9565, "gamma": 0.0004, "vega": 0.5943, "theta": 0.0, "rho": 3.1547, "theo": 223.5578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 178.44, "last_trade_time": "2026-07-27T09:30:00", "percent_change": 0.0, "prev_day_close": 206.849998474121}, {"option": "GOOGL281215P00175000", "bid": 6.55, "bid_size": 36.0, "ask": 7.9, "ask_size": 83.0, "iv": 0.4333, "open_interest": 153.0, "volume": 19.0, "delta": -0.0517, "gamma": 0.0004, "vega": 0.6119, "theta": -0.0143, "rho": -0.5386, "theo": 6.747, "change": -0.7, "open": 6.7, "high": 6.75, "low": 6.53, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-08-03T15:53:37", "percent_change": -9.45946, "prev_day_close": 7.40000009536743}, {"option": "GOOGL281215C00180000", "bid": 217.95, "bid_size": 2.0, "ask": 221.5, "ask_size": 6.0, "iv": 0.424, "open_interest": 41.0, "volume": 1.0, "delta": 0.9525, "gamma": 0.0004, "vega": 0.6314, "theta": 0.0, "rho": 3.2125, "theo": 219.6615, "change": 10.275, "open": 213.5, "high": 213.5, "low": 213.5, "tick": "up", "last_trade_price": 213.5, "last_trade_time": "2026-08-03T10:32:35", "percent_change": 5.05597, "prev_day_close": 203.224998474121}, {"option": "GOOGL281215P00180000", "bid": 6.9, "bid_size": 36.0, "ask": 8.05, "ask_size": 70.0, "iv": 0.4248, "open_interest": 1101.0, "volume": 0.0, "delta": -0.0559, "gamma": 0.0005, "vega": 0.6509, "theta": -0.0152, "rho": -0.5819, "theo": 7.3591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-07-31T15:54:01", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "GOOGL281215C00185000", "bid": 214.0, "bid_size": 14.0, "ask": 217.5, "ask_size": 11.0, "iv": 0.4198, "open_interest": 147.0, "volume": 0.0, "delta": 0.9484, "gamma": 0.0005, "vega": 0.6696, "theta": 0.0, "rho": 3.2673, "theo": 215.8014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 180.2, "last_trade_time": "2026-07-29T13:28:26", "percent_change": 0.0, "prev_day_close": 199.175003051758}, {"option": "GOOGL281215P00185000", "bid": 7.7, "bid_size": 20.0, "ask": 8.25, "ask_size": 31.0, "iv": 0.4201, "open_interest": 134.0, "volume": 32.0, "delta": -0.0603, "gamma": 0.0005, "vega": 0.6911, "theta": -0.016, "rho": -0.6284, "theo": 8.0044, "change": -0.675, "open": 7.85, "high": 7.95, "low": 7.8, "tick": "no_change", "last_trade_price": 7.85, "last_trade_time": "2026-08-03T15:06:24", "percent_change": -7.91789, "prev_day_close": 8.52500009536743}, {"option": "GOOGL281215C00190000", "bid": 209.9, "bid_size": 12.0, "ask": 213.55, "ask_size": 15.0, "iv": 0.4147, "open_interest": 155.0, "volume": 2.0, "delta": 0.9441, "gamma": 0.0005, "vega": 0.7083, "theta": 0.0, "rho": 3.3196, "theo": 211.979, "change": 11.55, "open": 209.08, "high": 209.08, "low": 206.8, "tick": "down", "last_trade_price": 206.8, "last_trade_time": "2026-08-03T10:45:04", "percent_change": 5.91549, "prev_day_close": 195.25}, {"option": "GOOGL281215P00190000", "bid": 8.3, "bid_size": 31.0, "ask": 9.75, "ask_size": 70.0, "iv": 0.423, "open_interest": 111.0, "volume": 0.0, "delta": -0.0649, "gamma": 0.0005, "vega": 0.7306, "theta": -0.0168, "rho": -0.6732, "theo": 8.6866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.81, "last_trade_time": "2026-07-29T10:39:28", "percent_change": 0.0, "prev_day_close": 8.875}, {"option": "GOOGL281215C00195000", "bid": 206.5, "bid_size": 3.0, "ask": 210.0, "ask_size": 6.0, "iv": 0.417, "open_interest": 17.0, "volume": 1.0, "delta": 0.9396, "gamma": 0.0005, "vega": 0.7472, "theta": 0.0, "rho": 3.3699, "theo": 208.1947, "change": 14.005, "open": 205.68, "high": 205.68, "low": 205.68, "tick": "up", "last_trade_price": 205.68, "last_trade_time": "2026-08-03T09:41:04", "percent_change": 7.30664, "prev_day_close": 191.675003051758}, {"option": "GOOGL281215P00195000", "bid": 9.1, "bid_size": 68.0, "ask": 9.8, "ask_size": 67.0, "iv": 0.4166, "open_interest": 161.0, "volume": 9.0, "delta": -0.0698, "gamma": 0.0006, "vega": 0.7707, "theta": -0.0177, "rho": -0.7227, "theo": 9.4152, "change": -0.645, "open": 9.43, "high": 9.43, "low": 9.43, "tick": "down", "last_trade_price": 9.43, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -6.40198, "prev_day_close": 10.0749998092651}, {"option": "GOOGL281215C00200000", "bid": 202.35, "bid_size": 21.0, "ask": 206.15, "ask_size": 10.0, "iv": 0.4116, "open_interest": 247.0, "volume": 3.0, "delta": 0.9349, "gamma": 0.0006, "vega": 0.7868, "theta": 0.0, "rho": 3.418, "theo": 204.4492, "change": 11.25, "open": 199.0, "high": 199.0, "low": 198.5, "tick": "up", "last_trade_price": 199.0, "last_trade_time": "2026-08-03T10:59:57", "percent_change": 5.99201, "prev_day_close": 187.75}, {"option": "GOOGL281215P00200000", "bid": 9.95, "bid_size": 11.0, "ask": 10.45, "ask_size": 12.0, "iv": 0.4144, "open_interest": 2968.0, "volume": 30.0, "delta": -0.0747, "gamma": 0.0006, "vega": 0.813, "theta": -0.0186, "rho": -0.7702, "theo": 10.1785, "change": -0.75, "open": 9.9, "high": 9.95, "low": 9.9, "tick": "no_change", "last_trade_price": 9.95, "last_trade_time": "2026-08-03T13:06:26", "percent_change": -7.00935, "prev_day_close": 10.7000002861023}, {"option": "GOOGL281215C00205000", "bid": 198.4, "bid_size": 11.0, "ask": 202.5, "ask_size": 11.0, "iv": 0.4086, "open_interest": 21.0, "volume": 0.0, "delta": 0.9301, "gamma": 0.0006, "vega": 0.8273, "theta": 0.0, "rho": 3.4632, "theo": 200.7432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 176.7, "last_trade_time": "2026-07-21T15:55:23", "percent_change": 0.0, "prev_day_close": 184.25}, {"option": "GOOGL281215P00205000", "bid": 9.95, "bid_size": 40.0, "ask": 12.2, "ask_size": 42.0, "iv": 0.4132, "open_interest": 104.0, "volume": 0.0, "delta": -0.08, "gamma": 0.0006, "vega": 0.8537, "theta": -0.0195, "rho": -0.8228, "theo": 10.9889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.18, "last_trade_time": "2026-07-23T10:33:37", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "GOOGL281215C00210000", "bid": 195.7, "bid_size": 11.0, "ask": 198.85, "ask_size": 11.0, "iv": 0.4127, "open_interest": 144.0, "volume": 5.0, "delta": 0.925, "gamma": 0.0006, "vega": 0.8686, "theta": 0.0, "rho": 3.5052, "theo": 197.0781, "change": 16.95, "open": 195.09, "high": 198.0, "low": 190.05, "tick": "up", "last_trade_price": 198.0, "last_trade_time": "2026-08-03T12:32:58", "percent_change": 9.36205, "prev_day_close": 181.050003051758}, {"option": "GOOGL281215P00210000", "bid": 10.55, "bid_size": 27.0, "ask": 12.5, "ask_size": 32.0, "iv": 0.4068, "open_interest": 1216.0, "volume": 0.0, "delta": -0.0854, "gamma": 0.0007, "vega": 0.8992, "theta": -0.0204, "rho": -0.88, "theo": 11.8433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.75, "last_trade_time": "2026-07-31T15:25:58", "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "GOOGL281215C00215000", "bid": 191.4, "bid_size": 11.0, "ask": 195.5, "ask_size": 11.0, "iv": 0.4086, "open_interest": 68.0, "volume": 11.0, "delta": 0.9198, "gamma": 0.0007, "vega": 0.9102, "theta": 0.0, "rho": 3.5444, "theo": 193.4553, "change": 17.425, "open": 193.88, "high": 194.5, "low": 193.88, "tick": "up", "last_trade_price": 194.5, "last_trade_time": "2026-08-03T13:43:21", "percent_change": 9.84046, "prev_day_close": 177.074996948242}, {"option": "GOOGL281215P00215000", "bid": 11.15, "bid_size": 66.0, "ask": 13.95, "ask_size": 53.0, "iv": 0.4064, "open_interest": 48.0, "volume": 0.0, "delta": -0.0911, "gamma": 0.0007, "vega": 0.9408, "theta": -0.0213, "rho": -0.9328, "theo": 12.7497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-07-23T10:48:49", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "GOOGL281215C00220000", "bid": 187.8, "bid_size": 11.0, "ask": 192.0, "ask_size": 11.0, "iv": 0.4072, "open_interest": 82.0, "volume": 4.0, "delta": 0.9144, "gamma": 0.0007, "vega": 0.9517, "theta": 0.0, "rho": 3.5816, "theo": 189.8752, "change": 14.72, "open": 188.72, "high": 188.72, "low": 188.72, "tick": "up", "last_trade_price": 188.72, "last_trade_time": "2026-08-03T09:51:28", "percent_change": 8.45977, "prev_day_close": 174.0}, {"option": "GOOGL281215P00220000", "bid": 13.35, "bid_size": 24.0, "ask": 14.65, "ask_size": 44.0, "iv": 0.4101, "open_interest": 564.0, "volume": 3.0, "delta": -0.0969, "gamma": 0.0008, "vega": 0.9833, "theta": -0.0222, "rho": -0.9924, "theo": 13.6912, "change": -0.63, "open": 14.0, "high": 14.0, "low": 13.77, "tick": "down", "last_trade_price": 13.77, "last_trade_time": "2026-08-03T11:14:52", "percent_change": -4.375, "prev_day_close": 14.4000000953674}, {"option": "GOOGL281215C00225000", "bid": 184.8, "bid_size": 13.0, "ask": 188.0, "ask_size": 11.0, "iv": 0.406, "open_interest": 112.0, "volume": 0.0, "delta": 0.9088, "gamma": 0.0007, "vega": 0.9932, "theta": -0.0006, "rho": 3.6168, "theo": 186.3382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 147.75, "last_trade_time": "2026-07-30T09:38:52", "percent_change": 0.0, "prev_day_close": 170.599998474121}, {"option": "GOOGL281215P00225000", "bid": 14.35, "bid_size": 44.0, "ask": 15.05, "ask_size": 39.0, "iv": 0.4056, "open_interest": 88.0, "volume": 1.0, "delta": -0.1029, "gamma": 0.0008, "vega": 1.0273, "theta": -0.0231, "rho": -1.047, "theo": 14.675, "change": -0.75, "open": 14.7, "high": 14.7, "low": 14.7, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-08-03T15:57:27", "percent_change": -4.85437, "prev_day_close": 15.4500002861023}, {"option": "GOOGL281215C00230000", "bid": 181.0, "bid_size": 15.0, "ask": 184.55, "ask_size": 12.0, "iv": 0.4031, "open_interest": 148.0, "volume": 3.0, "delta": 0.9031, "gamma": 0.0008, "vega": 1.035, "theta": -0.0019, "rho": 3.6496, "theo": 182.8445, "change": 17.15, "open": 182.5, "high": 183.95, "low": 182.5, "tick": "up", "last_trade_price": 183.95, "last_trade_time": "2026-08-03T15:16:00", "percent_change": 10.2818, "prev_day_close": 166.800003051758}, {"option": "GOOGL281215P00230000", "bid": 13.5, "bid_size": 12.0, "ask": 16.75, "ask_size": 34.0, "iv": 0.3981, "open_interest": 241.0, "volume": 0.0, "delta": -0.1092, "gamma": 0.0008, "vega": 1.0698, "theta": -0.0241, "rho": -1.1082, "theo": 15.7262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-07-27T09:53:36", "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "GOOGL281215C00235000", "bid": 177.5, "bid_size": 14.0, "ask": 180.75, "ask_size": 15.0, "iv": 0.3998, "open_interest": 327.0, "volume": 10.0, "delta": 0.8972, "gamma": 0.0008, "vega": 1.0774, "theta": -0.0032, "rho": 3.6792, "theo": 179.3952, "change": 16.57, "open": 179.25, "high": 179.97, "low": 179.25, "tick": "up", "last_trade_price": 179.97, "last_trade_time": "2026-08-03T11:55:07", "percent_change": 10.1408, "prev_day_close": 163.400001525879}, {"option": "GOOGL281215P00235000", "bid": 16.4, "bid_size": 25.0, "ask": 18.15, "ask_size": 33.0, "iv": 0.4065, "open_interest": 276.0, "volume": 0.0, "delta": -0.1157, "gamma": 0.0009, "vega": 1.1169, "theta": -0.025, "rho": -1.1698, "theo": 16.8139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.16, "last_trade_time": "2026-07-31T12:33:00", "percent_change": 0.0, "prev_day_close": 18.0249996185303}, {"option": "GOOGL281215C00240000", "bid": 174.0, "bid_size": 16.0, "ask": 178.0, "ask_size": 24.0, "iv": 0.401, "open_interest": 108.0, "volume": 2.0, "delta": 0.8912, "gamma": 0.0008, "vega": 1.1199, "theta": -0.0045, "rho": 3.7056, "theo": 175.9916, "change": 17.79, "open": 170.0, "high": 177.89, "low": 170.0, "tick": "up", "last_trade_price": 177.89, "last_trade_time": "2026-08-03T12:58:19", "percent_change": 11.1118, "prev_day_close": 160.099998474121}, {"option": "GOOGL281215P00240000", "bid": 16.1, "bid_size": 20.0, "ask": 18.7, "ask_size": 34.0, "iv": 0.3961, "open_interest": 1184.0, "volume": 10.0, "delta": -0.1223, "gamma": 0.0009, "vega": 1.1598, "theta": -0.0259, "rho": -1.2359, "theo": 17.9566, "change": -1.525, "open": 17.65, "high": 17.65, "low": 17.65, "tick": "down", "last_trade_price": 17.65, "last_trade_time": "2026-08-03T13:42:50", "percent_change": -7.95306, "prev_day_close": 19.1749992370605}, {"option": "GOOGL281215C00245000", "bid": 170.6, "bid_size": 13.0, "ask": 174.35, "ask_size": 19.0, "iv": 0.3982, "open_interest": 143.0, "volume": 3.0, "delta": 0.8849, "gamma": 0.0009, "vega": 1.1622, "theta": -0.0058, "rho": 3.7296, "theo": 172.6343, "change": 16.575, "open": 172.65, "high": 173.65, "low": 172.65, "tick": "up", "last_trade_price": 173.65, "last_trade_time": "2026-08-03T13:13:14", "percent_change": 10.5523, "prev_day_close": 157.074996948242}, {"option": "GOOGL281215P00245000", "bid": 17.65, "bid_size": 25.0, "ask": 20.25, "ask_size": 21.0, "iv": 0.398, "open_interest": 317.0, "volume": 0.0, "delta": -0.1291, "gamma": 0.001, "vega": 1.203, "theta": -0.0268, "rho": -1.3001, "theo": 19.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.36, "last_trade_time": "2026-07-31T11:09:37", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "GOOGL281215C00250000", "bid": 167.95, "bid_size": 12.0, "ask": 171.25, "ask_size": 27.0, "iv": 0.4006, "open_interest": 1321.0, "volume": 5.0, "delta": 0.8786, "gamma": 0.0009, "vega": 1.204, "theta": -0.0071, "rho": 3.7518, "theo": 169.3235, "change": 15.725, "open": 164.5, "high": 170.35, "low": 164.5, "tick": "down", "last_trade_price": 169.5, "last_trade_time": "2026-08-03T15:54:14", "percent_change": 10.226, "prev_day_close": 153.775001525879}, {"option": "GOOGL281215P00250000", "bid": 19.95, "bid_size": 36.0, "ask": 20.75, "ask_size": 20.0, "iv": 0.3981, "open_interest": 1965.0, "volume": 40.0, "delta": -0.1361, "gamma": 0.001, "vega": 1.2466, "theta": -0.0278, "rho": -1.3626, "theo": 20.3761, "change": -2.07, "open": 20.68, "high": 20.8, "low": 19.95, "tick": "up", "last_trade_price": 20.33, "last_trade_time": "2026-08-03T15:58:01", "percent_change": -9.24107, "prev_day_close": 22.3999996185303}, {"option": "GOOGL281215C00255000", "bid": 164.75, "bid_size": 9.0, "ask": 167.6, "ask_size": 14.0, "iv": 0.398, "open_interest": 27.0, "volume": 0.0, "delta": 0.8721, "gamma": 0.001, "vega": 1.2454, "theta": -0.0084, "rho": 3.7723, "theo": 166.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.15, "last_trade_time": "2026-07-31T11:42:12", "percent_change": 0.0, "prev_day_close": 150.324996948242}, {"option": "GOOGL281215P00255000", "bid": 20.95, "bid_size": 29.0, "ask": 22.05, "ask_size": 17.0, "iv": 0.3957, "open_interest": 610.0, "volume": 2.0, "delta": -0.1434, "gamma": 0.001, "vega": 1.2908, "theta": -0.0287, "rho": -1.4307, "theo": 21.6831, "change": -2.095, "open": 21.48, "high": 21.48, "low": 21.48, "tick": "down", "last_trade_price": 21.48, "last_trade_time": "2026-08-03T15:56:15", "percent_change": -8.88653, "prev_day_close": 23.5749998092651}, {"option": "GOOGL281215C00260000", "bid": 161.6, "bid_size": 12.0, "ask": 164.65, "ask_size": 12.0, "iv": 0.3982, "open_interest": 156.0, "volume": 1.0, "delta": 0.8654, "gamma": 0.001, "vega": 1.2867, "theta": -0.0097, "rho": 3.7904, "theo": 162.8417, "change": 17.11, "open": 164.61, "high": 164.61, "low": 164.61, "tick": "up", "last_trade_price": 164.61, "last_trade_time": "2026-08-03T12:58:19", "percent_change": 11.6, "prev_day_close": 147.5}, {"option": "GOOGL281215P00260000", "bid": 22.25, "bid_size": 22.0, "ask": 23.45, "ask_size": 12.0, "iv": 0.3947, "open_interest": 1015.0, "volume": 3.0, "delta": -0.1507, "gamma": 0.0011, "vega": 1.3304, "theta": -0.0296, "rho": -1.499, "theo": 23.0157, "change": -2.015, "open": 22.9, "high": 22.9, "low": 22.81, "tick": "down", "last_trade_price": 22.81, "last_trade_time": "2026-08-03T15:57:09", "percent_change": -8.11682, "prev_day_close": 24.8249998092651}, {"option": "GOOGL281215C00265000", "bid": 158.15, "bid_size": 8.0, "ask": 161.5, "ask_size": 12.0, "iv": 0.396, "open_interest": 320.0, "volume": 3.0, "delta": 0.8586, "gamma": 0.001, "vega": 1.328, "theta": -0.011, "rho": 3.8054, "theo": 159.6715, "change": 14.105, "open": 158.33, "high": 158.33, "low": 158.33, "tick": "up", "last_trade_price": 158.33, "last_trade_time": "2026-08-03T11:42:13", "percent_change": 9.77986, "prev_day_close": 144.224998474121}, {"option": "GOOGL281215P00265000", "bid": 22.0, "bid_size": 8.0, "ask": 25.15, "ask_size": 17.0, "iv": 0.3886, "open_interest": 205.0, "volume": 0.0, "delta": -0.1583, "gamma": 0.0011, "vega": 1.3776, "theta": -0.0305, "rho": -1.5642, "theo": 24.4264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.47, "last_trade_time": "2026-07-31T15:16:53", "percent_change": 0.0, "prev_day_close": 26.1500005722046}, {"option": "GOOGL281215C00270000", "bid": 155.25, "bid_size": 11.0, "ask": 158.5, "ask_size": 12.0, "iv": 0.3962, "open_interest": 201.0, "volume": 15.0, "delta": 0.8517, "gamma": 0.001, "vega": 1.3691, "theta": -0.0122, "rho": 3.8174, "theo": 156.5497, "change": 15.335, "open": 150.0, "high": 156.96, "low": 149.4, "tick": "up", "last_trade_price": 156.96, "last_trade_time": "2026-08-03T11:46:09", "percent_change": 10.8279, "prev_day_close": 141.625}, {"option": "GOOGL281215P00270000", "bid": 25.35, "bid_size": 22.0, "ask": 27.05, "ask_size": 32.0, "iv": 0.396, "open_interest": 795.0, "volume": 2.0, "delta": -0.1661, "gamma": 0.0012, "vega": 1.4182, "theta": -0.0314, "rho": -1.6372, "theo": 25.8831, "change": -1.725, "open": 26.2, "high": 26.2, "low": 26.2, "tick": "no_change", "last_trade_price": 26.2, "last_trade_time": "2026-08-03T10:07:16", "percent_change": -6.17726, "prev_day_close": 27.9249992370605}, {"option": "GOOGL281215C00275000", "bid": 152.15, "bid_size": 12.0, "ask": 155.3, "ask_size": 12.0, "iv": 0.3946, "open_interest": 132.0, "volume": 1.0, "delta": 0.8447, "gamma": 0.0011, "vega": 1.4097, "theta": -0.0134, "rho": 3.8272, "theo": 153.4767, "change": 8.7, "open": 147.35, "high": 147.35, "low": 147.35, "tick": "up", "last_trade_price": 147.35, "last_trade_time": "2026-08-03T09:34:50", "percent_change": 6.27479, "prev_day_close": 138.650001525879}, {"option": "GOOGL281215P00275000", "bid": 26.0, "bid_size": 32.0, "ask": 27.85, "ask_size": 19.0, "iv": 0.3896, "open_interest": 1075.0, "volume": 0.0, "delta": -0.174, "gamma": 0.0012, "vega": 1.4591, "theta": -0.0322, "rho": -1.7113, "theo": 27.3902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.77, "last_trade_time": "2026-07-31T14:48:02", "percent_change": 0.0, "prev_day_close": 29.5749998092651}, {"option": "GOOGL281215C00280000", "bid": 148.95, "bid_size": 12.0, "ask": 152.0, "ask_size": 12.0, "iv": 0.392, "open_interest": 222.0, "volume": 24.0, "delta": 0.8375, "gamma": 0.0011, "vega": 1.4493, "theta": -0.0146, "rho": 3.8354, "theo": 150.4525, "change": 15.275, "open": 141.7, "high": 152.41, "low": 141.7, "tick": "down", "last_trade_price": 151.25, "last_trade_time": "2026-08-03T14:43:08", "percent_change": 11.2337, "prev_day_close": 135.974998474121}, {"option": "GOOGL281215P00280000", "bid": 27.5, "bid_size": 62.0, "ask": 29.65, "ask_size": 28.0, "iv": 0.3894, "open_interest": 1467.0, "volume": 14.0, "delta": -0.1819, "gamma": 0.0012, "vega": 1.4997, "theta": -0.0331, "rho": -1.7761, "theo": 28.9341, "change": -2.555, "open": 30.0, "high": 30.0, "low": 28.52, "tick": "up", "last_trade_price": 28.57, "last_trade_time": "2026-08-03T15:59:49", "percent_change": -8.20884, "prev_day_close": 31.125}, {"option": "GOOGL281215C00285000", "bid": 145.6, "bid_size": 12.0, "ask": 148.65, "ask_size": 13.0, "iv": 0.3885, "open_interest": 296.0, "volume": 3.0, "delta": 0.8303, "gamma": 0.0012, "vega": 1.4882, "theta": -0.0158, "rho": 3.8423, "theo": 147.4765, "change": 15.035, "open": 148.0, "high": 148.0, "low": 147.91, "tick": "down", "last_trade_price": 147.91, "last_trade_time": "2026-08-03T15:34:55", "percent_change": 11.3151, "prev_day_close": 132.875}, {"option": "GOOGL281215P00285000", "bid": 29.95, "bid_size": 30.0, "ask": 31.05, "ask_size": 18.0, "iv": 0.3906, "open_interest": 215.0, "volume": 3.0, "delta": -0.19, "gamma": 0.0013, "vega": 1.5405, "theta": -0.034, "rho": -1.8462, "theo": 30.5503, "change": -2.455, "open": 31.29, "high": 31.29, "low": 30.42, "tick": "down", "last_trade_price": 30.42, "last_trade_time": "2026-08-03T15:56:15", "percent_change": -7.46768, "prev_day_close": 32.875}, {"option": "GOOGL281215C00290000", "bid": 143.3, "bid_size": 11.0, "ask": 146.25, "ask_size": 12.0, "iv": 0.3915, "open_interest": 389.0, "volume": 6.0, "delta": 0.8229, "gamma": 0.0012, "vega": 1.5264, "theta": -0.017, "rho": 3.8473, "theo": 144.5488, "change": 11.31, "open": 143.86, "high": 143.86, "low": 140.72, "tick": "up", "last_trade_price": 141.21, "last_trade_time": "2026-08-03T11:09:22", "percent_change": 8.7067, "prev_day_close": 129.899993896484}, {"option": "GOOGL281215P00290000", "bid": 31.5, "bid_size": 34.0, "ask": 32.85, "ask_size": 24.0, "iv": 0.3898, "open_interest": 597.0, "volume": 8.0, "delta": -0.1984, "gamma": 0.0013, "vega": 1.5775, "theta": -0.0348, "rho": -1.9248, "theo": 32.2229, "change": -2.47, "open": 33.05, "high": 33.05, "low": 31.65, "tick": "up", "last_trade_price": 32.18, "last_trade_time": "2026-08-03T15:56:15", "percent_change": -7.12843, "prev_day_close": 34.6499996185303}, {"option": "GOOGL281215C00295000", "bid": 139.85, "bid_size": 12.0, "ask": 143.5, "ask_size": 12.0, "iv": 0.3893, "open_interest": 170.0, "volume": 0.0, "delta": 0.8155, "gamma": 0.0012, "vega": 1.5643, "theta": -0.0181, "rho": 3.8497, "theo": 141.6693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.0, "last_trade_time": "2026-07-29T13:48:57", "percent_change": 0.0, "prev_day_close": 126.875}, {"option": "GOOGL281215P00295000", "bid": 33.1, "bid_size": 23.0, "ask": 34.55, "ask_size": 14.0, "iv": 0.3885, "open_interest": 253.0, "volume": 6.0, "delta": -0.2069, "gamma": 0.0014, "vega": 1.6169, "theta": -0.0356, "rho": -1.992, "theo": 33.9452, "change": -2.625, "open": 33.66, "high": 34.1, "low": 33.6, "tick": "up", "last_trade_price": 34.1, "last_trade_time": "2026-08-03T15:56:15", "percent_change": -7.14772, "prev_day_close": 36.7250003814697}, {"option": "GOOGL281215C00300000", "bid": 137.7, "bid_size": 16.0, "ask": 140.4, "ask_size": 19.0, "iv": 0.3898, "open_interest": 1455.0, "volume": 86.0, "delta": 0.8079, "gamma": 0.0012, "vega": 1.6016, "theta": -0.0192, "rho": 3.8493, "theo": 138.8388, "change": 14.625, "open": 139.0, "high": 140.58, "low": 131.95, "tick": "down", "last_trade_price": 138.4, "last_trade_time": "2026-08-03T15:22:06", "percent_change": 11.8158, "prev_day_close": 123.775001525879}, {"option": "GOOGL281215P00300000", "bid": 34.65, "bid_size": 37.0, "ask": 37.95, "ask_size": 45.0, "iv": 0.3918, "open_interest": 3558.0, "volume": 159.0, "delta": -0.2156, "gamma": 0.0014, "vega": 1.656, "theta": -0.0365, "rho": -2.0713, "theo": 35.7519, "change": -2.725, "open": 36.32, "high": 36.5, "low": 35.05, "tick": "up", "last_trade_price": 36.1, "last_trade_time": "2026-08-03T14:35:51", "percent_change": -7.01868, "prev_day_close": 38.8250007629394}, {"option": "GOOGL281215C00305000", "bid": 134.85, "bid_size": 12.0, "ask": 137.7, "ask_size": 13.0, "iv": 0.389, "open_interest": 347.0, "volume": 7.0, "delta": 0.8003, "gamma": 0.0013, "vega": 1.6383, "theta": -0.0203, "rho": 3.8465, "theo": 136.0575, "change": 14.75, "open": 130.75, "high": 136.35, "low": 130.75, "tick": "up", "last_trade_price": 136.35, "last_trade_time": "2026-08-03T11:47:05", "percent_change": 12.1299, "prev_day_close": 121.599998474121}, {"option": "GOOGL281215P00305000", "bid": 36.15, "bid_size": 28.0, "ask": 38.45, "ask_size": 22.0, "iv": 0.3861, "open_interest": 161.0, "volume": 0.0, "delta": -0.2242, "gamma": 0.0015, "vega": 1.6903, "theta": -0.0372, "rho": -2.1417, "theo": 37.5698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.9, "last_trade_time": "2026-07-31T13:25:22", "percent_change": 0.0, "prev_day_close": 40.8250007629394}, {"option": "GOOGL281215C00310000", "bid": 131.3, "bid_size": 26.0, "ask": 134.65, "ask_size": 19.0, "iv": 0.3849, "open_interest": 340.0, "volume": 14.0, "delta": 0.7926, "gamma": 0.0013, "vega": 1.6739, "theta": -0.0214, "rho": 3.8423, "theo": 133.3254, "change": 14.255, "open": 133.12, "high": 134.79, "low": 133.12, "tick": "down", "last_trade_price": 133.48, "last_trade_time": "2026-08-03T15:39:32", "percent_change": 11.9564, "prev_day_close": 119.225002288818}, {"option": "GOOGL281215P00310000", "bid": 38.4, "bid_size": 17.0, "ask": 40.15, "ask_size": 11.0, "iv": 0.3858, "open_interest": 733.0, "volume": 3.0, "delta": -0.2333, "gamma": 0.0015, "vega": 1.7268, "theta": -0.038, "rho": -2.2166, "theo": 39.4855, "change": -3.245, "open": 38.82, "high": 39.28, "low": 38.82, "tick": "up", "last_trade_price": 39.28, "last_trade_time": "2026-08-03T15:58:53", "percent_change": -7.6308, "prev_day_close": 42.5249996185303}, {"option": "GOOGL281215C00315000", "bid": 129.2, "bid_size": 14.0, "ask": 132.2, "ask_size": 15.0, "iv": 0.3867, "open_interest": 427.0, "volume": 4.0, "delta": 0.7848, "gamma": 0.0013, "vega": 1.7084, "theta": -0.0224, "rho": 3.8371, "theo": 130.6418, "change": 14.61, "open": 125.55, "high": 131.21, "low": 125.55, "tick": "up", "last_trade_price": 131.21, "last_trade_time": "2026-08-03T13:19:47", "percent_change": 12.53, "prev_day_close": 116.599998474121}, {"option": "GOOGL281215P00315000", "bid": 40.45, "bid_size": 46.0, "ask": 42.0, "ask_size": 2.0, "iv": 0.3851, "open_interest": 245.0, "volume": 5.0, "delta": -0.2422, "gamma": 0.0015, "vega": 1.7609, "theta": -0.0388, "rho": -2.2827, "theo": 41.437, "change": -4.315, "open": 41.0, "high": 41.25, "low": 40.46, "tick": "down", "last_trade_price": 40.46, "last_trade_time": "2026-08-03T15:57:09", "percent_change": -9.63707, "prev_day_close": 44.7749996185303}, {"option": "GOOGL281215C00320000", "bid": 126.4, "bid_size": 35.0, "ask": 129.85, "ask_size": 62.0, "iv": 0.3864, "open_interest": 969.0, "volume": 47.0, "delta": 0.777, "gamma": 0.0014, "vega": 1.7419, "theta": -0.0235, "rho": 3.8309, "theo": 128.0061, "change": 13.68, "open": 127.0, "high": 129.5, "low": 121.85, "tick": "down", "last_trade_price": 127.98, "last_trade_time": "2026-08-03T14:17:29", "percent_change": 11.9685, "prev_day_close": 114.299999237061}, {"option": "GOOGL281215P00320000", "bid": 42.5, "bid_size": 41.0, "ask": 44.4, "ask_size": 34.0, "iv": 0.3859, "open_interest": 700.0, "volume": 4.0, "delta": -0.2512, "gamma": 0.0016, "vega": 1.7944, "theta": -0.0396, "rho": -2.355, "theo": 43.4194, "change": -3.55, "open": 44.75, "high": 44.75, "low": 42.88, "tick": "up", "last_trade_price": 43.45, "last_trade_time": "2026-08-03T15:57:09", "percent_change": -7.55319, "prev_day_close": 47.0}, {"option": "GOOGL281215C00325000", "bid": 124.0, "bid_size": 18.0, "ask": 126.95, "ask_size": 11.0, "iv": 0.3854, "open_interest": 277.0, "volume": 5.0, "delta": 0.769, "gamma": 0.0014, "vega": 1.7745, "theta": -0.0245, "rho": 3.8231, "theo": 125.4176, "change": 14.575, "open": 124.0, "high": 126.4, "low": 124.0, "tick": "down", "last_trade_price": 126.35, "last_trade_time": "2026-08-03T14:54:22", "percent_change": 13.0396, "prev_day_close": 111.775001525879}, {"option": "GOOGL281215P00325000", "bid": 43.9, "bid_size": 63.0, "ask": 46.45, "ask_size": 47.0, "iv": 0.3834, "open_interest": 494.0, "volume": 2.0, "delta": -0.2604, "gamma": 0.0016, "vega": 1.8246, "theta": -0.0403, "rho": -2.4308, "theo": 45.4792, "change": -3.83, "open": 45.17, "high": 45.17, "low": 45.17, "tick": "down", "last_trade_price": 45.17, "last_trade_time": "2026-08-03T15:57:09", "percent_change": -7.81633, "prev_day_close": 49.0}, {"option": "GOOGL281215C00330000", "bid": 121.65, "bid_size": 31.0, "ask": 124.25, "ask_size": 36.0, "iv": 0.3849, "open_interest": 857.0, "volume": 69.0, "delta": 0.7611, "gamma": 0.0014, "vega": 1.8064, "theta": -0.0254, "rho": 3.813, "theo": 122.8766, "change": 13.91, "open": 119.0, "high": 124.6, "low": 119.0, "tick": "down", "last_trade_price": 123.66, "last_trade_time": "2026-08-03T15:12:51", "percent_change": 12.6743, "prev_day_close": 109.75}, {"option": "GOOGL281215P00330000", "bid": 46.5, "bid_size": 23.0, "ask": 48.25, "ask_size": 14.0, "iv": 0.3834, "open_interest": 406.0, "volume": 6.0, "delta": -0.2697, "gamma": 0.0017, "vega": 1.8569, "theta": -0.041, "rho": -2.4928, "theo": 47.5922, "change": -3.3, "open": 49.02, "high": 49.02, "low": 47.0, "tick": "down", "last_trade_price": 48.15, "last_trade_time": "2026-08-03T15:58:27", "percent_change": -6.414, "prev_day_close": 51.4500007629394}, {"option": "GOOGL281215C00335000", "bid": 118.45, "bid_size": 11.0, "ask": 121.85, "ask_size": 23.0, "iv": 0.3827, "open_interest": 740.0, "volume": 15.0, "delta": 0.7531, "gamma": 0.0014, "vega": 1.8375, "theta": -0.0264, "rho": 3.8005, "theo": 120.3829, "change": 14.175, "open": 118.35, "high": 121.25, "low": 116.4, "tick": "no_change", "last_trade_price": 121.25, "last_trade_time": "2026-08-03T12:22:08", "percent_change": 13.2384, "prev_day_close": 107.075000762939}, {"option": "GOOGL281215P00335000", "bid": 48.95, "bid_size": 20.0, "ask": 50.9, "ask_size": 12.0, "iv": 0.3847, "open_interest": 2887.0, "volume": 3.0, "delta": -0.2792, "gamma": 0.0017, "vega": 1.8869, "theta": -0.0417, "rho": -2.5666, "theo": 49.7972, "change": -4.155, "open": 48.76, "high": 49.92, "low": 48.76, "tick": "up", "last_trade_price": 49.92, "last_trade_time": "2026-08-03T15:58:01", "percent_change": -7.68377, "prev_day_close": 54.0750007629394}, {"option": "GOOGL281215C00340000", "bid": 117.0, "bid_size": 20.0, "ask": 119.65, "ask_size": 6.0, "iv": 0.3856, "open_interest": 553.0, "volume": 20.0, "delta": 0.7451, "gamma": 0.0015, "vega": 1.8677, "theta": -0.0273, "rho": 3.7862, "theo": 117.9368, "change": 13.175, "open": 115.85, "high": 119.0, "low": 115.85, "tick": "up", "last_trade_price": 118.0, "last_trade_time": "2026-08-03T15:46:00", "percent_change": 12.5686, "prev_day_close": 104.825000762939}, {"option": "GOOGL281215P00340000", "bid": 50.65, "bid_size": 13.0, "ask": 52.9, "ask_size": 12.0, "iv": 0.3823, "open_interest": 2043.0, "volume": 3.0, "delta": -0.2885, "gamma": 0.0017, "vega": 1.9138, "theta": -0.0424, "rho": -2.6451, "theo": 51.9962, "change": -4.425, "open": 50.68, "high": 51.75, "low": 50.68, "tick": "up", "last_trade_price": 51.75, "last_trade_time": "2026-08-03T15:59:22", "percent_change": -7.87717, "prev_day_close": 56.1749992370606}, {"option": "GOOGL281215C00345000", "bid": 114.25, "bid_size": 25.0, "ask": 116.95, "ask_size": 15.0, "iv": 0.3833, "open_interest": 537.0, "volume": 22.0, "delta": 0.737, "gamma": 0.0015, "vega": 1.8967, "theta": -0.0282, "rho": 3.7708, "theo": 115.5377, "change": 13.375, "open": 111.51, "high": 115.95, "low": 111.51, "tick": "up", "last_trade_price": 115.95, "last_trade_time": "2026-08-03T12:20:53", "percent_change": 13.0392, "prev_day_close": 102.575000762939}, {"option": "GOOGL281215P00345000", "bid": 53.0, "bid_size": 37.0, "ask": 55.1, "ask_size": 12.0, "iv": 0.3818, "open_interest": 181.0, "volume": 1.0, "delta": -0.2981, "gamma": 0.0018, "vega": 1.9416, "theta": -0.043, "rho": -2.7128, "theo": 54.2756, "change": -4.725, "open": 54.05, "high": 54.05, "low": 54.05, "tick": "down", "last_trade_price": 54.05, "last_trade_time": "2026-08-03T15:58:27", "percent_change": -8.03913, "prev_day_close": 58.7749996185303}, {"option": "GOOGL281215C00350000", "bid": 111.75, "bid_size": 16.0, "ask": 114.65, "ask_size": 22.0, "iv": 0.3826, "open_interest": 1688.0, "volume": 114.0, "delta": 0.729, "gamma": 0.0015, "vega": 1.9245, "theta": -0.0291, "rho": 3.7548, "theo": 113.1848, "change": 13.45, "open": 105.64, "high": 114.55, "low": 105.64, "tick": "down", "last_trade_price": 113.2, "last_trade_time": "2026-08-03T15:57:15", "percent_change": 13.4837, "prev_day_close": 99.75}, {"option": "GOOGL281215P00350000", "bid": 55.25, "bid_size": 32.0, "ask": 58.2, "ask_size": 32.0, "iv": 0.3831, "open_interest": 3145.0, "volume": 174.0, "delta": -0.3077, "gamma": 0.0018, "vega": 1.9661, "theta": -0.0436, "rho": -2.7686, "theo": 56.6141, "change": -4.45, "open": 56.67, "high": 57.77, "low": 55.95, "tick": "down", "last_trade_price": 56.25, "last_trade_time": "2026-08-03T15:58:27", "percent_change": -7.33114, "prev_day_close": 60.7000007629394}, {"option": "GOOGL281215C00355000", "bid": 109.55, "bid_size": 23.0, "ask": 113.0, "ask_size": 53.0, "iv": 0.3842, "open_interest": 498.0, "volume": 12.0, "delta": 0.7208, "gamma": 0.0016, "vega": 1.9511, "theta": -0.0299, "rho": 3.7384, "theo": 110.8771, "change": 13.3, "open": 104.65, "high": 112.25, "low": 104.65, "tick": "down", "last_trade_price": 111.3, "last_trade_time": "2026-08-03T14:09:55", "percent_change": 13.5714, "prev_day_close": 98.0}, {"option": "GOOGL281215P00355000", "bid": 56.5, "bid_size": 11.0, "ask": 60.0, "ask_size": 10.0, "iv": 0.3783, "open_interest": 686.0, "volume": 5.0, "delta": -0.3174, "gamma": 0.0018, "vega": 1.9903, "theta": -0.0442, "rho": -2.8407, "theo": 59.0077, "change": -5.45, "open": 59.53, "high": 59.53, "low": 58.25, "tick": "down", "last_trade_price": 58.25, "last_trade_time": "2026-08-03T15:58:53", "percent_change": -8.55573, "prev_day_close": 63.6999988555908}, {"option": "GOOGL281215C00360000", "bid": 107.35, "bid_size": 22.0, "ask": 110.05, "ask_size": 6.0, "iv": 0.3821, "open_interest": 775.0, "volume": 38.0, "delta": 0.7127, "gamma": 0.0016, "vega": 1.9767, "theta": -0.0307, "rho": 3.7209, "theo": 108.6137, "change": 13.195, "open": 102.0, "high": 110.0, "low": 102.0, "tick": "no_change", "last_trade_price": 108.82, "last_trade_time": "2026-08-03T15:51:42", "percent_change": 13.7987, "prev_day_close": 95.625}, {"option": "GOOGL281215P00360000", "bid": 60.0, "bid_size": 17.0, "ask": 62.7, "ask_size": 12.0, "iv": 0.3812, "open_interest": 2598.0, "volume": 1299.0, "delta": -0.3272, "gamma": 0.0019, "vega": 2.0126, "theta": -0.0448, "rho": -2.9102, "theo": 61.4514, "change": -5.125, "open": 61.7, "high": 62.92, "low": 60.72, "tick": "up", "last_trade_price": 61.35, "last_trade_time": "2026-08-03T15:58:53", "percent_change": -7.70967, "prev_day_close": 66.4750022888184}, {"option": "GOOGL281215C00365000", "bid": 104.5, "bid_size": 22.0, "ask": 108.5, "ask_size": 18.0, "iv": 0.3818, "open_interest": 316.0, "volume": 7.0, "delta": 0.7046, "gamma": 0.0016, "vega": 2.0014, "theta": -0.0315, "rho": 3.702, "theo": 106.3943, "change": 13.445, "open": 105.0, "high": 108.0, "low": 102.71, "tick": "down", "last_trade_price": 107.37, "last_trade_time": "2026-08-03T15:04:12", "percent_change": 14.3146, "prev_day_close": 93.9249992370606}, {"option": "GOOGL281215P00365000", "bid": 62.95, "bid_size": 21.0, "ask": 65.2, "ask_size": 20.0, "iv": 0.3818, "open_interest": 423.0, "volume": 15.0, "delta": -0.3372, "gamma": 0.0019, "vega": 2.0334, "theta": -0.0454, "rho": -2.9588, "theo": 63.9799, "change": -5.105, "open": 65.09, "high": 65.1, "low": 63.07, "tick": "up", "last_trade_price": 64.07, "last_trade_time": "2026-08-03T15:59:22", "percent_change": -7.37983, "prev_day_close": 69.1749992370606}, {"option": "GOOGL281215C00370000", "bid": 103.05, "bid_size": 22.0, "ask": 105.9, "ask_size": 23.0, "iv": 0.3822, "open_interest": 310.0, "volume": 32.0, "delta": 0.6965, "gamma": 0.0016, "vega": 2.0251, "theta": -0.0322, "rho": 3.6811, "theo": 104.2187, "change": 12.855, "open": 99.25, "high": 104.68, "low": 99.25, "tick": "up", "last_trade_price": 104.68, "last_trade_time": "2026-08-03T11:50:53", "percent_change": 13.9995, "prev_day_close": 91.8250007629394}, {"option": "GOOGL281215P00370000", "bid": 65.15, "bid_size": 39.0, "ask": 67.7, "ask_size": 11.0, "iv": 0.3806, "open_interest": 399.0, "volume": 158.0, "delta": -0.3468, "gamma": 0.002, "vega": 2.0542, "theta": -0.0459, "rho": -3.0291, "theo": 66.497, "change": -5.22, "open": 67.47, "high": 67.47, "low": 65.78, "tick": "up", "last_trade_price": 66.43, "last_trade_time": "2026-08-03T15:59:22", "percent_change": -7.28542, "prev_day_close": 71.6500015258789}, {"option": "GOOGL281215C00375000", "bid": 100.0, "bid_size": 18.0, "ask": 104.3, "ask_size": 18.0, "iv": 0.3809, "open_interest": 303.0, "volume": 35.0, "delta": 0.6884, "gamma": 0.0016, "vega": 2.0478, "theta": -0.033, "rho": 3.6586, "theo": 102.0866, "change": 12.975, "open": 98.87, "high": 102.85, "low": 97.53, "tick": "up", "last_trade_price": 102.85, "last_trade_time": "2026-08-03T13:14:36", "percent_change": 14.4367, "prev_day_close": 89.875}, {"option": "GOOGL281215P00375000", "bid": 68.1, "bid_size": 22.0, "ask": 70.4, "ask_size": 23.0, "iv": 0.3813, "open_interest": 140.0, "volume": 2.0, "delta": -0.3568, "gamma": 0.002, "vega": 2.0715, "theta": -0.0465, "rho": -3.0977, "theo": 69.1058, "change": -5.88, "open": 68.64, "high": 69.02, "low": 68.64, "tick": "up", "last_trade_price": 69.02, "last_trade_time": "2026-08-03T15:57:27", "percent_change": -7.85047, "prev_day_close": 74.9000015258789}, {"option": "GOOGL281215C00380000", "bid": 98.9, "bid_size": 21.0, "ask": 101.65, "ask_size": 25.0, "iv": 0.3816, "open_interest": 431.0, "volume": 10.0, "delta": 0.6802, "gamma": 0.0017, "vega": 2.0694, "theta": -0.0336, "rho": 3.635, "theo": 99.9976, "change": 11.91, "open": 99.72, "high": 101.3, "low": 96.39, "tick": "down", "last_trade_price": 99.91, "last_trade_time": "2026-08-03T14:30:39", "percent_change": 13.5341, "prev_day_close": 88.0}, {"option": "GOOGL281215P00380000", "bid": 70.2, "bid_size": 20.0, "ask": 72.5, "ask_size": 9.0, "iv": 0.3783, "open_interest": 115.0, "volume": 0.0, "delta": -0.3667, "gamma": 0.002, "vega": 2.0884, "theta": -0.047, "rho": -3.1599, "theo": 71.7575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.43, "last_trade_time": "2026-07-31T15:39:26", "percent_change": 0.0, "prev_day_close": 77.6749992370606}, {"option": "GOOGL281215C00385000", "bid": 96.0, "bid_size": 21.0, "ask": 100.05, "ask_size": 32.0, "iv": 0.3803, "open_interest": 353.0, "volume": 6.0, "delta": 0.6721, "gamma": 0.0017, "vega": 2.0899, "theta": -0.0343, "rho": 3.6109, "theo": 97.951, "change": 12.225, "open": 98.5, "high": 98.62, "low": 98.25, "tick": "no_change", "last_trade_price": 98.25, "last_trade_time": "2026-08-03T14:46:53", "percent_change": 14.211, "prev_day_close": 86.0250015258789}, {"option": "GOOGL281215P00385000", "bid": 73.05, "bid_size": 30.0, "ask": 75.85, "ask_size": 28.0, "iv": 0.3799, "open_interest": 317.0, "volume": 0.0, "delta": -0.3767, "gamma": 0.002, "vega": 2.1026, "theta": -0.0474, "rho": -3.2057, "theo": 74.4636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.78, "last_trade_time": "2026-07-30T09:39:39", "percent_change": 0.0, "prev_day_close": 80.125}, {"option": "GOOGL281215C00390000", "bid": 94.15, "bid_size": 12.0, "ask": 97.25, "ask_size": 7.0, "iv": 0.3785, "open_interest": 435.0, "volume": 25.0, "delta": 0.664, "gamma": 0.0017, "vega": 2.1093, "theta": -0.035, "rho": 3.5868, "theo": 95.9457, "change": 12.0, "open": 88.73, "high": 96.88, "low": 88.73, "tick": "down", "last_trade_price": 96.45, "last_trade_time": "2026-08-03T15:15:55", "percent_change": 14.2096, "prev_day_close": 84.4500007629394}, {"option": "GOOGL281215P00390000", "bid": 75.25, "bid_size": 22.0, "ask": 78.15, "ask_size": 26.0, "iv": 0.3772, "open_interest": 328.0, "volume": 11.0, "delta": -0.3867, "gamma": 0.0021, "vega": 2.115, "theta": -0.0479, "rho": -3.2494, "theo": 77.2244, "change": -6.69, "open": 77.8, "high": 77.8, "low": 76.51, "tick": "no_change", "last_trade_price": 76.51, "last_trade_time": "2026-08-03T13:21:31", "percent_change": -8.04087, "prev_day_close": 83.2000007629394}, {"option": "GOOGL281215C00395000", "bid": 92.5, "bid_size": 9.0, "ask": 95.75, "ask_size": 8.0, "iv": 0.3801, "open_interest": 334.0, "volume": 5.0, "delta": 0.656, "gamma": 0.0017, "vega": 2.1276, "theta": -0.0356, "rho": 3.5625, "theo": 93.9806, "change": 11.705, "open": 93.0, "high": 94.62, "low": 93.0, "tick": "no_change", "last_trade_price": 93.93, "last_trade_time": "2026-08-03T14:14:53", "percent_change": 14.2353, "prev_day_close": 82.2249984741211}, {"option": "GOOGL281215P00395000", "bid": 78.6, "bid_size": 29.0, "ask": 80.95, "ask_size": 25.0, "iv": 0.3782, "open_interest": 309.0, "volume": 1.0, "delta": -0.3968, "gamma": 0.0021, "vega": 2.1281, "theta": -0.0483, "rho": -3.3214, "theo": 80.0364, "change": -6.68, "open": 79.32, "high": 79.32, "low": 79.32, "tick": "down", "last_trade_price": 79.32, "last_trade_time": "2026-08-03T13:34:57", "percent_change": -7.76744, "prev_day_close": 86.0}, {"option": "GOOGL281215C00400000", "bid": 90.85, "bid_size": 8.0, "ask": 92.75, "ask_size": 10.0, "iv": 0.3779, "open_interest": 4168.0, "volume": 55.0, "delta": 0.6479, "gamma": 0.0017, "vega": 2.1448, "theta": -0.0362, "rho": 3.5377, "theo": 92.0549, "change": 10.975, "open": 85.4, "high": 93.18, "low": 85.4, "tick": "down", "last_trade_price": 92.0, "last_trade_time": "2026-08-03T15:44:47", "percent_change": 13.5452, "prev_day_close": 81.0249977111816}, {"option": "GOOGL281215P00400000", "bid": 81.45, "bid_size": 20.0, "ask": 83.6, "ask_size": 15.0, "iv": 0.3774, "open_interest": 1629.0, "volume": 15.0, "delta": -0.4069, "gamma": 0.0022, "vega": 2.1396, "theta": -0.0488, "rho": -3.3799, "theo": 82.8917, "change": -6.945, "open": 82.18, "high": 82.18, "low": 82.18, "tick": "no_change", "last_trade_price": 82.18, "last_trade_time": "2026-08-03T14:29:28", "percent_change": -7.79243, "prev_day_close": 89.125}, {"option": "GOOGL281215C00405000", "bid": 89.15, "bid_size": 6.0, "ask": 91.75, "ask_size": 7.0, "iv": 0.3802, "open_interest": 142.0, "volume": 4.0, "delta": 0.6399, "gamma": 0.0017, "vega": 2.1611, "theta": -0.0367, "rho": 3.5118, "theo": 90.1679, "change": 10.775, "open": 88.65, "high": 91.7, "low": 88.65, "tick": "down", "last_trade_price": 89.75, "last_trade_time": "2026-08-03T13:29:09", "percent_change": 13.6436, "prev_day_close": 78.9749984741211}, {"option": "GOOGL281215P00405000", "bid": 84.2, "bid_size": 76.0, "ask": 86.55, "ask_size": 8.0, "iv": 0.3769, "open_interest": 139.0, "volume": 0.0, "delta": -0.417, "gamma": 0.0022, "vega": 2.1487, "theta": -0.0492, "rho": -3.408, "theo": 85.7923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.05, "last_trade_time": "2026-07-24T09:32:43", "percent_change": 0.0, "prev_day_close": 92.2000007629394}, {"option": "GOOGL281215C00410000", "bid": 87.6, "bid_size": 3.0, "ask": 90.25, "ask_size": 8.0, "iv": 0.3814, "open_interest": 293.0, "volume": 40.0, "delta": 0.6319, "gamma": 0.0018, "vega": 2.1764, "theta": -0.0372, "rho": 3.4846, "theo": 88.3193, "change": 11.44, "open": 83.36, "high": 89.23, "low": 83.36, "tick": "down", "last_trade_price": 88.84, "last_trade_time": "2026-08-03T14:35:51", "percent_change": 14.7804, "prev_day_close": 77.3999977111816}, {"option": "GOOGL281215P00410000", "bid": 87.9, "bid_size": 15.0, "ask": 89.55, "ask_size": 13.0, "iv": 0.3785, "open_interest": 907.0, "volume": 16.0, "delta": -0.4271, "gamma": 0.0022, "vega": 2.1545, "theta": -0.0495, "rho": -3.4516, "theo": 88.7501, "change": -7.355, "open": 87.35, "high": 87.97, "low": 87.35, "tick": "no_change", "last_trade_price": 87.97, "last_trade_time": "2026-08-03T14:29:28", "percent_change": -7.71571, "prev_day_close": 95.3250007629394}, {"option": "GOOGL281215C00415000", "bid": 84.5, "bid_size": 59.0, "ask": 88.8, "ask_size": 23.0, "iv": 0.379, "open_interest": 183.0, "volume": 34.0, "delta": 0.624, "gamma": 0.0018, "vega": 2.1907, "theta": -0.0378, "rho": 3.4562, "theo": 86.5086, "change": 7.0, "open": 84.55, "high": 84.55, "low": 81.57, "tick": "up", "last_trade_price": 82.65, "last_trade_time": "2026-08-03T10:41:49", "percent_change": 9.25314, "prev_day_close": 75.6500015258789}, {"option": "GOOGL281215P00415000", "bid": 91.0, "bid_size": 10.0, "ask": 93.0, "ask_size": 37.0, "iv": 0.3795, "open_interest": 84.0, "volume": 0.0, "delta": -0.4373, "gamma": 0.0022, "vega": 2.1585, "theta": -0.0499, "rho": -3.5083, "theo": 91.7609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.87, "last_trade_time": "2026-07-31T12:48:21", "percent_change": 0.0, "prev_day_close": 98.9249992370606}, {"option": "GOOGL281215C00420000", "bid": 83.85, "bid_size": 19.0, "ask": 86.7, "ask_size": 15.0, "iv": 0.3804, "open_interest": 929.0, "volume": 118.0, "delta": 0.6161, "gamma": 0.0018, "vega": 2.2039, "theta": -0.0382, "rho": 3.4269, "theo": 84.7356, "change": 11.245, "open": 84.0, "high": 85.22, "low": 80.65, "tick": "up", "last_trade_price": 85.22, "last_trade_time": "2026-08-03T12:22:51", "percent_change": 15.2011, "prev_day_close": 73.9749984741211}, {"option": "GOOGL281215P00420000", "bid": 93.85, "bid_size": 52.0, "ask": 95.5, "ask_size": 19.0, "iv": 0.3776, "open_interest": 149.0, "volume": 1.0, "delta": -0.4475, "gamma": 0.0023, "vega": 2.1671, "theta": -0.0503, "rho": -3.5563, "theo": 94.8089, "change": -7.48, "open": 94.67, "high": 94.67, "low": 94.67, "tick": "down", "last_trade_price": 94.67, "last_trade_time": "2026-08-03T15:59:49", "percent_change": -7.32256, "prev_day_close": 102.149997711182}, {"option": "GOOGL281215C00425000", "bid": 82.15, "bid_size": 23.0, "ask": 85.25, "ask_size": 18.0, "iv": 0.3811, "open_interest": 425.0, "volume": 4.0, "delta": 0.6082, "gamma": 0.0018, "vega": 2.2162, "theta": -0.0387, "rho": 3.3973, "theo": 82.9993, "change": 8.715, "open": 81.0, "high": 81.49, "low": 81.0, "tick": "no_change", "last_trade_price": 81.49, "last_trade_time": "2026-08-03T10:03:29", "percent_change": 11.9753, "prev_day_close": 72.7750015258789}, {"option": "GOOGL281215P00425000", "bid": 95.8, "bid_size": 17.0, "ask": 100.0, "ask_size": 5.0, "iv": 0.378, "open_interest": 180.0, "volume": 1.0, "delta": -0.4576, "gamma": 0.0023, "vega": 2.1706, "theta": -0.0506, "rho": -3.589, "theo": 97.9012, "change": -7.45, "open": 97.9, "high": 97.9, "low": 97.9, "tick": "down", "last_trade_price": 97.9, "last_trade_time": "2026-08-03T15:59:49", "percent_change": -7.07166, "prev_day_close": 105.349998474121}, {"option": "GOOGL281215C00430000", "bid": 80.4, "bid_size": 25.0, "ask": 83.35, "ask_size": 26.0, "iv": 0.38, "open_interest": 2199.0, "volume": 3.0, "delta": 0.6004, "gamma": 0.0018, "vega": 2.2275, "theta": -0.0391, "rho": 3.3678, "theo": 81.299, "change": 10.875, "open": 77.58, "high": 81.6, "low": 77.58, "tick": "up", "last_trade_price": 81.6, "last_trade_time": "2026-08-03T12:08:00", "percent_change": 15.3765, "prev_day_close": 70.7249984741211}, {"option": "GOOGL281215P00430000", "bid": 98.5, "bid_size": 15.0, "ask": 102.0, "ask_size": 30.0, "iv": 0.3741, "open_interest": 173.0, "volume": 1.0, "delta": -0.4677, "gamma": 0.0023, "vega": 2.1677, "theta": -0.0508, "rho": -3.6037, "theo": 101.0489, "change": -8.45, "open": 100.25, "high": 100.25, "low": 100.25, "tick": "down", "last_trade_price": 100.25, "last_trade_time": "2026-08-03T15:59:49", "percent_change": -7.77369, "prev_day_close": 108.700000762939}, {"option": "GOOGL281215C00435000", "bid": 78.8, "bid_size": 22.0, "ask": 80.75, "ask_size": 40.0, "iv": 0.3782, "open_interest": 145.0, "volume": 2.0, "delta": 0.5926, "gamma": 0.0018, "vega": 2.2379, "theta": -0.0395, "rho": 3.3386, "theo": 79.6336, "change": 10.445, "open": 79.9, "high": 79.97, "low": 79.9, "tick": "up", "last_trade_price": 79.97, "last_trade_time": "2026-08-03T15:37:51", "percent_change": 15.0234, "prev_day_close": 69.5250015258789}, {"option": "GOOGL281215P00435000", "bid": 102.0, "bid_size": 38.0, "ask": 106.0, "ask_size": 39.0, "iv": 0.3764, "open_interest": 117.0, "volume": 0.0, "delta": -0.478, "gamma": 0.0024, "vega": 2.1632, "theta": -0.0511, "rho": -3.6366, "theo": 104.2455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.2, "last_trade_time": "2026-07-30T10:38:27", "percent_change": 0.0, "prev_day_close": 112.224998474121}, {"option": "GOOGL281215C00440000", "bid": 77.2, "bid_size": 7.0, "ask": 79.5, "ask_size": 7.0, "iv": 0.3789, "open_interest": 7493.0, "volume": 0.0, "delta": 0.5849, "gamma": 0.0018, "vega": 2.2474, "theta": -0.0399, "rho": 3.3095, "theo": 78.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.5, "last_trade_time": "2026-07-28T15:47:18", "percent_change": 0.0, "prev_day_close": 68.0249977111816}, {"option": "GOOGL281215P00440000", "bid": 105.45, "bid_size": 42.0, "ask": 108.6, "ask_size": 42.0, "iv": 0.3753, "open_interest": 107.0, "volume": 0.0, "delta": -0.4883, "gamma": 0.0024, "vega": 2.1667, "theta": -0.0514, "rho": -3.6972, "theo": 107.4819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.0, "last_trade_time": "2026-06-17T11:28:21", "percent_change": 0.0, "prev_day_close": 115.25}, {"option": "GOOGL281215C00445000", "bid": 75.55, "bid_size": 13.0, "ask": 76.75, "ask_size": 2.0, "iv": 0.376, "open_interest": 595.0, "volume": 0.0, "delta": 0.5772, "gamma": 0.0018, "vega": 2.256, "theta": -0.0402, "rho": 3.2801, "theo": 76.4038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 53.97, "last_trade_time": "2026-07-30T10:22:00", "percent_change": 0.0, "prev_day_close": 66.4500007629394}, {"option": "GOOGL281215P00445000", "bid": 108.5, "bid_size": 23.0, "ask": 112.5, "ask_size": 5.0, "iv": 0.376, "open_interest": 539.0, "volume": 0.0, "delta": -0.4984, "gamma": 0.0024, "vega": 2.1662, "theta": -0.0517, "rho": -3.7527, "theo": 110.7569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 123.35, "last_trade_time": "2026-07-10T11:08:08", "percent_change": 0.0, "prev_day_close": 118.675003051758}, {"option": "GOOGL281215C00450000", "bid": 73.7, "bid_size": 12.0, "ask": 76.3, "ask_size": 6.0, "iv": 0.3774, "open_interest": 732.0, "volume": 41.0, "delta": 0.5696, "gamma": 0.0018, "vega": 2.2637, "theta": -0.0406, "rho": 3.25, "theo": 74.8381, "change": 9.85, "open": 70.0, "high": 75.65, "low": 70.0, "tick": "up", "last_trade_price": 75.2, "last_trade_time": "2026-08-03T15:35:39", "percent_change": 15.0727, "prev_day_close": 65.3499984741211}, {"option": "GOOGL281215P00450000", "bid": 111.55, "bid_size": 12.0, "ask": 116.0, "ask_size": 3.0, "iv": 0.3756, "open_interest": 138.0, "volume": 0.0, "delta": -0.5085, "gamma": 0.0024, "vega": 2.1589, "theta": -0.0519, "rho": -3.7527, "theo": 114.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.29, "last_trade_time": "2026-07-31T11:47:21", "percent_change": 0.0, "prev_day_close": 122.25}, {"option": "GOOGL281215C00455000", "bid": 72.45, "bid_size": 13.0, "ask": 74.55, "ask_size": 7.0, "iv": 0.3777, "open_interest": 449.0, "volume": 1.0, "delta": 0.562, "gamma": 0.0018, "vega": 2.2705, "theta": -0.0409, "rho": 3.219, "theo": 73.3046, "change": 8.5, "open": 71.8, "high": 71.8, "low": 71.8, "tick": "up", "last_trade_price": 71.8, "last_trade_time": "2026-08-03T09:43:43", "percent_change": 13.4281, "prev_day_close": 63.2999992370606}, {"option": "GOOGL281215P00455000", "bid": 115.0, "bid_size": 5.0, "ask": 118.3, "ask_size": 5.0, "iv": 0.3732, "open_interest": 141.0, "volume": 0.0, "delta": -0.5187, "gamma": 0.0024, "vega": 2.1492, "theta": -0.0521, "rho": -3.7246, "theo": 117.4428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 134.26, "last_trade_time": "2026-04-24T14:37:24", "percent_change": 0.0, "prev_day_close": 125.450000762939}, {"option": "GOOGL281215C00460000", "bid": 70.95, "bid_size": 24.0, "ask": 73.05, "ask_size": 8.0, "iv": 0.3776, "open_interest": 1365.0, "volume": 2.0, "delta": 0.5545, "gamma": 0.0018, "vega": 2.2763, "theta": -0.0412, "rho": 3.1872, "theo": 71.803, "change": 10.525, "open": 68.5, "high": 72.35, "low": 68.5, "tick": "up", "last_trade_price": 72.35, "last_trade_time": "2026-08-03T11:44:57", "percent_change": 17.0239, "prev_day_close": 61.8250007629394}, {"option": "GOOGL281215P00460000", "bid": 118.5, "bid_size": 7.0, "ask": 121.95, "ask_size": 8.0, "iv": 0.3737, "open_interest": 64.0, "volume": 0.0, "delta": -0.529, "gamma": 0.0025, "vega": 2.1353, "theta": -0.0523, "rho": -3.7817, "theo": 120.8632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.12, "last_trade_time": "2026-07-17T09:53:17", "percent_change": 0.0, "prev_day_close": 129.300003051758}, {"option": "GOOGL281215C00465000", "bid": 69.6, "bid_size": 10.0, "ask": 71.25, "ask_size": 7.0, "iv": 0.377, "open_interest": 1338.0, "volume": 0.0, "delta": 0.547, "gamma": 0.0018, "vega": 2.2813, "theta": -0.0414, "rho": 3.1548, "theo": 70.3327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.55, "last_trade_time": "2026-07-30T13:19:39", "percent_change": 0.0, "prev_day_close": 60.7000007629394}, {"option": "GOOGL281215P00465000", "bid": 122.0, "bid_size": 10.0, "ask": 126.0, "ask_size": 10.0, "iv": 0.3751, "open_interest": 5.0, "volume": 0.0, "delta": -0.5392, "gamma": 0.0025, "vega": 2.1354, "theta": -0.0526, "rho": -3.8126, "theo": 124.3126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 128.21, "last_trade_time": "2026-06-04T13:36:38", "percent_change": 0.0, "prev_day_close": 132.875}, {"option": "GOOGL281215C00470000", "bid": 67.85, "bid_size": 23.0, "ask": 69.9, "ask_size": 10.0, "iv": 0.3759, "open_interest": 1728.0, "volume": 0.0, "delta": 0.5396, "gamma": 0.0018, "vega": 2.2854, "theta": -0.0417, "rho": 3.1223, "theo": 68.8933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.5, "last_trade_time": "2026-07-31T12:39:51", "percent_change": 0.0, "prev_day_close": 59.2999992370606}, {"option": "GOOGL281215P00470000", "bid": 125.5, "bid_size": 7.0, "ask": 129.25, "ask_size": 11.0, "iv": 0.3744, "open_interest": 227.0, "volume": 0.0, "delta": -0.5494, "gamma": 0.0025, "vega": 2.1291, "theta": -0.0527, "rho": -3.8258, "theo": 127.7972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.4, "last_trade_time": "2026-07-10T11:08:06", "percent_change": 0.0, "prev_day_close": 136.525001525879}, {"option": "GOOGL281215C00475000", "bid": 66.4, "bid_size": 27.0, "ask": 69.0, "ask_size": 9.0, "iv": 0.3769, "open_interest": 571.0, "volume": 6.0, "delta": 0.5323, "gamma": 0.0018, "vega": 2.2888, "theta": -0.0419, "rho": 3.0901, "theo": 67.4839, "change": 9.475, "open": 64.4, "high": 67.55, "low": 64.4, "tick": "up", "last_trade_price": 67.55, "last_trade_time": "2026-08-03T11:37:12", "percent_change": 16.3151, "prev_day_close": 58.0750007629394}, {"option": "GOOGL281215P00475000", "bid": 129.0, "bid_size": 7.0, "ask": 132.1, "ask_size": 8.0, "iv": 0.3725, "open_interest": 16.0, "volume": 0.0, "delta": -0.5594, "gamma": 0.0026, "vega": 2.1097, "theta": -0.0528, "rho": -3.8024, "theo": 131.3325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.85, "last_trade_time": "2026-07-24T09:32:43", "percent_change": 0.0, "prev_day_close": 140.324996948242}, {"option": "GOOGL281215C00480000", "bid": 65.25, "bid_size": 32.0, "ask": 67.65, "ask_size": 9.0, "iv": 0.3772, "open_interest": 631.0, "volume": 1.0, "delta": 0.525, "gamma": 0.0018, "vega": 2.2915, "theta": -0.0421, "rho": 3.0584, "theo": 66.1038, "change": 7.275, "open": 64.0, "high": 64.0, "low": 64.0, "tick": "up", "last_trade_price": 64.0, "last_trade_time": "2026-08-03T11:19:39", "percent_change": 12.825, "prev_day_close": 56.7250003814697}, {"option": "GOOGL281215P00480000", "bid": 132.5, "bid_size": 6.0, "ask": 136.5, "ask_size": 16.0, "iv": 0.3741, "open_interest": 46.0, "volume": 10.0, "delta": -0.5696, "gamma": 0.0026, "vega": 2.0863, "theta": -0.0529, "rho": -3.7701, "theo": 134.9169, "change": -10.45, "open": 133.6, "high": 133.6, "low": 133.6, "tick": "no_change", "last_trade_price": 133.6, "last_trade_time": "2026-08-03T13:21:31", "percent_change": -7.25443, "prev_day_close": 144.050003051758}, {"option": "GOOGL281215C00485000", "bid": 63.95, "bid_size": 21.0, "ask": 66.25, "ask_size": 25.0, "iv": 0.3775, "open_interest": 23.0, "volume": 0.0, "delta": 0.5178, "gamma": 0.0019, "vega": 2.2936, "theta": -0.0423, "rho": 3.027, "theo": 64.752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.7, "last_trade_time": "2026-07-27T11:54:38", "percent_change": 0.0, "prev_day_close": 55.2999992370606}, {"option": "GOOGL281215P00485000", "bid": 136.0, "bid_size": 6.0, "ask": 139.7, "ask_size": 8.0, "iv": 0.3726, "open_interest": 86.0, "volume": 0.0, "delta": -0.5799, "gamma": 0.0026, "vega": 2.0693, "theta": -0.0531, "rho": -3.8206, "theo": 138.5421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.65, "last_trade_time": "2026-07-16T09:58:45", "percent_change": 0.0, "prev_day_close": 147.75}, {"option": "GOOGL281215C00490000", "bid": 62.65, "bid_size": 22.0, "ask": 65.3, "ask_size": 8.0, "iv": 0.3782, "open_interest": 1570.0, "volume": 0.0, "delta": 0.5106, "gamma": 0.0019, "vega": 2.2949, "theta": -0.0424, "rho": 2.9958, "theo": 63.4279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.79, "last_trade_time": "2026-07-31T14:40:24", "percent_change": 0.0, "prev_day_close": 54.1499996185303}, {"option": "GOOGL281215P00490000", "bid": 139.5, "bid_size": 8.0, "ask": 144.0, "ask_size": 11.0, "iv": 0.3736, "open_interest": 162.0, "volume": 0.0, "delta": -0.5901, "gamma": 0.0026, "vega": 2.0619, "theta": -0.0533, "rho": -3.8573, "theo": 142.1977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 178.45, "last_trade_time": "2026-07-24T09:32:43", "percent_change": 0.0, "prev_day_close": 151.625}, {"option": "GOOGL281215C00495000", "bid": 61.3, "bid_size": 19.0, "ask": 63.65, "ask_size": 16.0, "iv": 0.3772, "open_interest": 157.0, "volume": 1289.0, "delta": 0.5036, "gamma": 0.0019, "vega": 2.2955, "theta": -0.0426, "rho": 2.9645, "theo": 62.1309, "change": 6.3, "open": 58.7, "high": 59.69, "low": 58.7, "tick": "no_change", "last_trade_price": 59.6, "last_trade_time": "2026-08-03T11:08:30", "percent_change": 11.8199, "prev_day_close": 53.2999992370606}, {"option": "GOOGL281215P00495000", "bid": 143.5, "bid_size": 7.0, "ask": 147.5, "ask_size": 8.0, "iv": 0.3738, "open_interest": 222.0, "volume": 0.0, "delta": -0.6002, "gamma": 0.0026, "vega": 2.0553, "theta": -0.0534, "rho": -3.8416, "theo": 145.8806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 184.12, "last_trade_time": "2026-07-23T15:43:00", "percent_change": 0.0, "prev_day_close": 155.800003051758}, {"option": "GOOGL281215C00500000", "bid": 60.15, "bid_size": 8.0, "ask": 62.05, "ask_size": 9.0, "iv": 0.3744, "open_interest": 1528.0, "volume": 56.0, "delta": 0.4965, "gamma": 0.0019, "vega": 2.2954, "theta": -0.0427, "rho": 2.9328, "theo": 60.8605, "change": 8.135, "open": 55.54, "high": 61.2, "low": 55.54, "tick": "down", "last_trade_price": 60.81, "last_trade_time": "2026-08-03T15:48:19", "percent_change": 15.4438, "prev_day_close": 52.6749992370606}, {"option": "GOOGL281215P00500000", "bid": 147.4, "bid_size": 8.0, "ask": 150.65, "ask_size": 13.0, "iv": 0.3726, "open_interest": 1110.0, "volume": 2.0, "delta": -0.6101, "gamma": 0.0027, "vega": 2.0292, "theta": -0.0534, "rho": -3.8129, "theo": 149.6082, "change": -7.405, "open": 152.07, "high": 152.07, "low": 152.07, "tick": "no_change", "last_trade_price": 152.07, "last_trade_time": "2026-08-03T10:27:07", "percent_change": -4.64336, "prev_day_close": 159.474998474121}, {"option": "GOOGL281215C00505000", "bid": 58.65, "bid_size": 20.0, "ask": 61.4, "ask_size": 7.0, "iv": 0.3769, "open_interest": 55.0, "volume": 0.0, "delta": 0.4896, "gamma": 0.0019, "vega": 2.2945, "theta": -0.0428, "rho": 2.9005, "theo": 59.6165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.3, "last_trade_time": "2026-07-29T12:31:29", "percent_change": 0.0, "prev_day_close": 50.8999996185303}, {"option": "GOOGL281215P00505000", "bid": 151.0, "bid_size": 7.0, "ask": 154.5, "ask_size": 7.0, "iv": 0.3722, "open_interest": 9.0, "volume": 0.0, "delta": -0.6202, "gamma": 0.0027, "vega": 1.9946, "theta": -0.0534, "rho": -3.7185, "theo": 153.3891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 189.61, "last_trade_time": "2026-07-24T10:26:50", "percent_change": 0.0, "prev_day_close": 163.574996948242}, {"option": "GOOGL281215C00510000", "bid": 57.6, "bid_size": 20.0, "ask": 59.7, "ask_size": 13.0, "iv": 0.3764, "open_interest": 103.0, "volume": 0.0, "delta": 0.4827, "gamma": 0.0019, "vega": 2.2928, "theta": -0.0429, "rho": 2.8677, "theo": 58.3985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.32, "last_trade_time": "2026-07-31T09:45:51", "percent_change": 0.0, "prev_day_close": 49.8249988555908}, {"option": "GOOGL281215P00510000", "bid": 154.5, "bid_size": 8.0, "ask": 159.0, "ask_size": 9.0, "iv": 0.3729, "open_interest": 12.0, "volume": 0.0, "delta": -0.6304, "gamma": 0.0027, "vega": 1.9606, "theta": -0.0536, "rho": -3.7721, "theo": 157.2146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 177.24, "last_trade_time": "2026-07-17T10:09:49", "percent_change": 0.0, "prev_day_close": 167.050003051758}, {"option": "GOOGL281215C00515000", "bid": 56.45, "bid_size": 10.0, "ask": 59.2, "ask_size": 20.0, "iv": 0.3779, "open_interest": 142.0, "volume": 2.0, "delta": 0.4759, "gamma": 0.0019, "vega": 2.2904, "theta": -0.043, "rho": 2.8346, "theo": 57.2061, "change": 9.095, "open": 58.02, "high": 58.02, "low": 58.02, "tick": "no_change", "last_trade_price": 58.02, "last_trade_time": "2026-08-03T14:55:20", "percent_change": 18.5897, "prev_day_close": 48.9250011444092}, {"option": "GOOGL281215P00515000", "bid": 158.5, "bid_size": 8.0, "ask": 162.5, "ask_size": 7.0, "iv": 0.3723, "open_interest": 2.0, "volume": 0.0, "delta": -0.6405, "gamma": 0.0027, "vega": 1.9524, "theta": -0.0537, "rho": -3.7905, "theo": 161.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 179.5, "last_trade_time": "2026-07-31T09:47:04", "percent_change": 0.0, "prev_day_close": 171.450004577637}, {"option": "GOOGL281215C00520000", "bid": 55.3, "bid_size": 22.0, "ask": 57.8, "ask_size": 16.0, "iv": 0.3772, "open_interest": 2370.0, "volume": 7.0, "delta": 0.4692, "gamma": 0.0018, "vega": 2.2874, "theta": -0.043, "rho": 2.8016, "theo": 56.0389, "change": 8.38, "open": 53.3, "high": 57.0, "low": 53.3, "tick": "down", "last_trade_price": 55.98, "last_trade_time": "2026-08-03T14:35:51", "percent_change": 17.605, "prev_day_close": 47.6000003814697}, {"option": "GOOGL281215P00520000", "bid": 162.5, "bid_size": 8.0, "ask": 166.5, "ask_size": 16.0, "iv": 0.3728, "open_interest": 41.0, "volume": 0.0, "delta": -0.6505, "gamma": 0.0028, "vega": 1.9397, "theta": -0.0538, "rho": -3.7819, "theo": 164.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 202.78, "last_trade_time": "2026-07-23T09:30:02", "percent_change": 0.0, "prev_day_close": 175.0}, {"option": "GOOGL281215C00525000", "bid": 53.9, "bid_size": 16.0, "ask": 57.0, "ask_size": 21.0, "iv": 0.377, "open_interest": 19.0, "volume": 0.0, "delta": 0.4625, "gamma": 0.0018, "vega": 2.2838, "theta": -0.043, "rho": 2.769, "theo": 54.8964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.04, "last_trade_time": "2026-06-24T11:25:42", "percent_change": 0.0, "prev_day_close": 46.7000007629394}, {"option": "GOOGL281215P00525000", "bid": 166.5, "bid_size": 5.0, "ask": 170.55, "ask_size": 14.0, "iv": 0.3732, "open_interest": 0.0, "volume": 0.0, "delta": -0.6603, "gamma": 0.0028, "vega": 1.912, "theta": -0.0537, "rho": -3.7294, "theo": 168.8508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 235.05, "last_trade_time": "2026-03-25T15:41:32", "percent_change": 0.0, "prev_day_close": 179.25}, {"option": "GOOGL281215C00530000", "bid": 52.9, "bid_size": 32.0, "ask": 55.95, "ask_size": 16.0, "iv": 0.3772, "open_interest": 2120.0, "volume": 2.0, "delta": 0.4559, "gamma": 0.0018, "vega": 2.2797, "theta": -0.0431, "rho": 2.7368, "theo": 53.7778, "change": 8.895, "open": 54.72, "high": 54.72, "low": 54.72, "tick": "up", "last_trade_price": 54.72, "last_trade_time": "2026-08-03T13:01:46", "percent_change": 19.4108, "prev_day_close": 45.8250007629394}, {"option": "GOOGL281215P00530000", "bid": 170.5, "bid_size": 7.0, "ask": 174.5, "ask_size": 7.0, "iv": 0.3731, "open_interest": 29.0, "volume": 0.0, "delta": -0.6701, "gamma": 0.0028, "vega": 1.8712, "theta": -0.0535, "rho": -3.5748, "theo": 172.8139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 212.8, "last_trade_time": "2026-07-24T13:06:09", "percent_change": 0.0, "prev_day_close": 183.599998474121}, {"option": "GOOGL281215C00535000", "bid": 52.05, "bid_size": 13.0, "ask": 53.95, "ask_size": 13.0, "iv": 0.3761, "open_interest": 291.0, "volume": 3.0, "delta": 0.4494, "gamma": 0.0018, "vega": 2.2753, "theta": -0.0431, "rho": 2.7053, "theo": 52.6826, "change": 7.7, "open": 53.0, "high": 53.0, "low": 52.25, "tick": "down", "last_trade_price": 52.25, "last_trade_time": "2026-08-03T15:48:50", "percent_change": 17.284, "prev_day_close": 44.5499992370606}, {"option": "GOOGL281215P00535000", "bid": 174.5, "bid_size": 7.0, "ask": 178.0, "ask_size": 6.0, "iv": 0.3715, "open_interest": 1.0, "volume": 0.0, "delta": -0.6802, "gamma": 0.0028, "vega": 1.8169, "theta": -0.0536, "rho": -3.5799, "theo": 176.828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.7, "last_trade_time": "2026-05-21T13:53:55", "percent_change": 0.0, "prev_day_close": 187.75}, {"option": "GOOGL281215C00540000", "bid": 50.9, "bid_size": 15.0, "ask": 53.35, "ask_size": 7.0, "iv": 0.3768, "open_interest": 6199.0, "volume": 3.0, "delta": 0.4429, "gamma": 0.0018, "vega": 2.2703, "theta": -0.0431, "rho": 2.6741, "theo": 51.61, "change": 5.5, "open": 48.92, "high": 49.3, "low": 48.92, "tick": "up", "last_trade_price": 49.3, "last_trade_time": "2026-08-03T10:58:15", "percent_change": 12.5571, "prev_day_close": 43.7999992370606}, {"option": "GOOGL281215P00540000", "bid": 178.5, "bid_size": 7.0, "ask": 182.0, "ask_size": 7.0, "iv": 0.3711, "open_interest": 27.0, "volume": 0.0, "delta": -0.6904, "gamma": 0.0028, "vega": 1.7933, "theta": -0.0537, "rho": -3.6023, "theo": 180.8655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 188.53, "last_trade_time": "2026-06-18T15:02:38", "percent_change": 0.0, "prev_day_close": 191.75}, {"option": "GOOGL281215C00545000", "bid": 49.5, "bid_size": 12.0, "ask": 51.9, "ask_size": 14.0, "iv": 0.3746, "open_interest": 215.0, "volume": 1.0, "delta": 0.4365, "gamma": 0.0018, "vega": 2.2649, "theta": -0.043, "rho": 2.6432, "theo": 50.5597, "change": 8.225, "open": 51.0, "high": 51.0, "low": 51.0, "tick": "up", "last_trade_price": 51.0, "last_trade_time": "2026-08-03T15:11:16", "percent_change": 19.2285, "prev_day_close": 42.7749996185303}, {"option": "GOOGL281215P00545000", "bid": 182.5, "bid_size": 7.0, "ask": 186.15, "ask_size": 9.0, "iv": 0.3711, "open_interest": 1.0, "volume": 0.0, "delta": -0.7004, "gamma": 0.0028, "vega": 1.7806, "theta": -0.0538, "rho": -3.6485, "theo": 184.9244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 202.87, "last_trade_time": "2026-04-27T13:25:38", "percent_change": 0.0, "prev_day_close": 196.075004577637}, {"option": "GOOGL281215C00550000", "bid": 48.85, "bid_size": 21.0, "ask": 50.5, "ask_size": 8.0, "iv": 0.375, "open_interest": 614.0, "volume": 12.0, "delta": 0.4302, "gamma": 0.0018, "vega": 2.259, "theta": -0.043, "rho": 2.6122, "theo": 49.5311, "change": 8.2, "open": 43.0, "high": 50.05, "low": 43.0, "tick": "down", "last_trade_price": 49.95, "last_trade_time": "2026-08-03T14:50:42", "percent_change": 19.6407, "prev_day_close": 41.75}, {"option": "GOOGL281215P00550000", "bid": 186.8, "bid_size": 11.0, "ask": 189.95, "ask_size": 18.0, "iv": 0.3707, "open_interest": 6.0, "volume": 0.0, "delta": -0.7102, "gamma": 0.0029, "vega": 1.7633, "theta": -0.0538, "rho": -3.6152, "theo": 189.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 230.73, "last_trade_time": "2026-07-24T11:24:53", "percent_change": 0.0, "prev_day_close": 200.25}, {"option": "GOOGL281215C00555000", "bid": 47.85, "bid_size": 6.0, "ask": 51.0, "ask_size": 7.0, "iv": 0.3783, "open_interest": 139.0, "volume": 0.0, "delta": 0.424, "gamma": 0.0018, "vega": 2.2525, "theta": -0.043, "rho": 2.581, "theo": 48.524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.05, "last_trade_time": "2026-07-29T14:05:47", "percent_change": 0.0, "prev_day_close": 41.0750007629394}, {"option": "GOOGL281215P00555000", "bid": 191.1, "bid_size": 6.0, "ask": 193.9, "ask_size": 6.0, "iv": 0.3704, "open_interest": 0.0, "volume": 0.0, "delta": -0.7198, "gamma": 0.0029, "vega": 1.726, "theta": -0.0536, "rho": -3.4029, "theo": 193.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 205.25}, {"option": "GOOGL281215C00560000", "bid": 46.85, "bid_size": 13.0, "ask": 49.8, "ask_size": 5.0, "iv": 0.3777, "open_interest": 167.0, "volume": 0.0, "delta": 0.4178, "gamma": 0.0018, "vega": 2.2454, "theta": -0.0429, "rho": 2.5496, "theo": 47.538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.75, "last_trade_time": "2026-07-27T09:31:16", "percent_change": 0.0, "prev_day_close": 40.3250007629394}, {"option": "GOOGL281215P00560000", "bid": 194.5, "bid_size": 5.0, "ask": 197.9, "ask_size": 10.0, "iv": 0.3671, "open_interest": 133.0, "volume": 0.0, "delta": -0.7295, "gamma": 0.0029, "vega": 1.6577, "theta": -0.0532, "rho": -3.3052, "theo": 197.3164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 233.6, "last_trade_time": "2026-07-27T15:15:39", "percent_change": 0.0, "prev_day_close": 209.224998474121}, {"option": "GOOGL281215C00565000", "bid": 45.9, "bid_size": 6.0, "ask": 49.0, "ask_size": 7.0, "iv": 0.378, "open_interest": 87.0, "volume": 0.0, "delta": 0.4117, "gamma": 0.0018, "vega": 2.2377, "theta": -0.0428, "rho": 2.5179, "theo": 46.5731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.39, "last_trade_time": "2026-07-24T12:48:28", "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "GOOGL281215P00565000", "bid": 199.0, "bid_size": 9.0, "ask": 202.75, "ask_size": 9.0, "iv": 0.3699, "open_interest": 21.0, "volume": 0.0, "delta": -0.7394, "gamma": 0.0029, "vega": 1.6009, "theta": -0.0528, "rho": -3.3356, "theo": 201.5327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 215.72, "last_trade_time": "2026-07-02T11:23:05", "percent_change": 0.0, "prev_day_close": 213.849998474121}, {"option": "GOOGL281215C00570000", "bid": 44.25, "bid_size": 13.0, "ask": 48.0, "ask_size": 10.0, "iv": 0.3762, "open_interest": 204.0, "volume": 0.0, "delta": 0.4057, "gamma": 0.0018, "vega": 2.2294, "theta": -0.0427, "rho": 2.4861, "theo": 45.6287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.05, "last_trade_time": "2026-07-23T09:30:11", "percent_change": 0.0, "prev_day_close": 38.4500007629394}, {"option": "GOOGL281215P00570000", "bid": 203.0, "bid_size": 8.0, "ask": 207.0, "ask_size": 6.0, "iv": 0.369, "open_interest": 203.0, "volume": 0.0, "delta": -0.7494, "gamma": 0.0029, "vega": 1.5845, "theta": -0.0525, "rho": -3.3095, "theo": 205.7673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 220.83, "last_trade_time": "2026-07-02T11:43:45", "percent_change": 0.0, "prev_day_close": 218.25}, {"option": "GOOGL281215C00575000", "bid": 43.85, "bid_size": 24.0, "ask": 46.3, "ask_size": 15.0, "iv": 0.3751, "open_interest": 142.0, "volume": 0.0, "delta": 0.3998, "gamma": 0.0018, "vega": 2.2208, "theta": -0.0426, "rho": 2.4545, "theo": 44.7047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.35, "last_trade_time": "2026-07-17T12:36:57", "percent_change": 0.0, "prev_day_close": 38.1000003814697}, {"option": "GOOGL281215P00575000", "bid": 207.5, "bid_size": 4.0, "ask": 210.6, "ask_size": 2.0, "iv": 0.3674, "open_interest": 5.0, "volume": 0.0, "delta": -0.7592, "gamma": 0.0029, "vega": 1.5637, "theta": -0.0525, "rho": -3.2925, "theo": 210.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 203.7, "last_trade_time": "2026-05-26T09:34:21", "percent_change": 0.0, "prev_day_close": 222.474998474121}, {"option": "GOOGL281215C00580000", "bid": 43.3, "bid_size": 2.0, "ask": 45.4, "ask_size": 16.0, "iv": 0.3762, "open_interest": 260.0, "volume": 1.0, "delta": 0.3939, "gamma": 0.0018, "vega": 2.2117, "theta": -0.0425, "rho": 2.4233, "theo": 43.8005, "change": 5.875, "open": 43.0, "high": 43.0, "low": 43.0, "tick": "up", "last_trade_price": 43.0, "last_trade_time": "2026-08-03T09:55:35", "percent_change": 15.8249, "prev_day_close": 37.125}, {"option": "GOOGL281215P00580000", "bid": 211.5, "bid_size": 2.0, "ask": 215.05, "ask_size": 2.0, "iv": 0.3666, "open_interest": 29.0, "volume": 0.0, "delta": -0.7688, "gamma": 0.003, "vega": 1.5346, "theta": -0.0524, "rho": -3.2364, "theo": 214.3072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 261.75, "last_trade_time": "2026-07-23T15:32:49", "percent_change": 0.0, "prev_day_close": 227.199996948242}, {"option": "GOOGL281215C00590000", "bid": 41.5, "bid_size": 6.0, "ask": 43.2, "ask_size": 8.0, "iv": 0.375, "open_interest": 1963.0, "volume": 2.0, "delta": 0.3824, "gamma": 0.0018, "vega": 2.1928, "theta": -0.0423, "rho": 2.3624, "theo": 42.0497, "change": 6.975, "open": 42.87, "high": 42.87, "low": 42.2, "tick": "down", "last_trade_price": 42.2, "last_trade_time": "2026-08-03T14:39:42", "percent_change": 19.8013, "prev_day_close": 35.2250003814697}, {"option": "GOOGL281215P00590000", "bid": 220.65, "bid_size": 2.0, "ask": 223.6, "ask_size": 10.0, "iv": 0.3668, "open_interest": 149.0, "volume": 0.0, "delta": -0.7874, "gamma": 0.003, "vega": 1.4088, "theta": -0.0513, "rho": -2.8341, "theo": 223.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 271.75, "last_trade_time": "2026-07-23T15:31:58", "percent_change": 0.0, "prev_day_close": 235.75}, {"option": "GOOGL281215C00600000", "bid": 40.0, "bid_size": 12.0, "ask": 41.05, "ask_size": 14.0, "iv": 0.3741, "open_interest": 1578.0, "volume": 16.0, "delta": 0.3711, "gamma": 0.0018, "vega": 2.173, "theta": -0.042, "rho": 2.3037, "theo": 40.3724, "change": 7.7, "open": 38.35, "high": 41.75, "low": 37.88, "tick": "up", "last_trade_price": 41.75, "last_trade_time": "2026-08-03T12:57:09", "percent_change": 22.6138, "prev_day_close": 34.0500011444092}, {"option": "GOOGL281215P00600000", "bid": 229.0, "bid_size": 3.0, "ask": 232.45, "ask_size": 3.0, "iv": 0.3644, "open_interest": 1.0, "volume": 0.0, "delta": -0.8075, "gamma": 0.003, "vega": 1.2973, "theta": -0.0511, "rho": -2.8335, "theo": 231.8665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 281.75, "last_trade_time": "2026-07-23T15:31:57", "percent_change": 0.0, "prev_day_close": 245.400001525879}, {"option": "GOOGL281215C00610000", "bid": 37.5, "bid_size": 12.0, "ask": 39.5, "ask_size": 7.0, "iv": 0.3716, "open_interest": 365.0, "volume": 0.0, "delta": 0.3602, "gamma": 0.0018, "vega": 2.1521, "theta": -0.0417, "rho": 2.246, "theo": 38.7653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.42, "last_trade_time": "2026-07-31T15:38:49", "percent_change": 0.0, "prev_day_close": 32.5499992370606}, {"option": "GOOGL281215P00610000", "bid": 238.0, "bid_size": 3.0, "ask": 243.0, "ask_size": 5.0, "iv": 0.371, "open_interest": 0.0, "volume": 0.0, "delta": -0.8267, "gamma": 0.0031, "vega": 1.2629, "theta": -0.051, "rho": -2.7672, "theo": 240.7772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 291.75, "last_trade_time": "2026-07-23T15:31:57", "percent_change": 0.0, "prev_day_close": 254.75}, {"option": "GOOGL281215C00620000", "bid": 36.2, "bid_size": 12.0, "ask": 38.45, "ask_size": 12.0, "iv": 0.3736, "open_interest": 771.0, "volume": 0.0, "delta": 0.3495, "gamma": 0.0017, "vega": 2.1296, "theta": -0.0413, "rho": 2.1882, "theo": 37.2259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.34, "last_trade_time": "2026-07-24T10:00:43", "percent_change": 0.0, "prev_day_close": 30.9250001907349}, {"option": "GOOGL281215P00620000", "bid": 247.0, "bid_size": 8.0, "ask": 251.0, "ask_size": 2.0, "iv": 0.3646, "open_interest": 0.0, "volume": 0.0, "delta": -0.8445, "gamma": 0.0031, "vega": 1.1428, "theta": -0.0494, "rho": -2.2699, "theo": 249.8304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 258.25, "last_trade_time": "2026-07-15T10:14:21", "percent_change": 0.0, "prev_day_close": 264.25}, {"option": "GOOGL281215C00630000", "bid": 34.3, "bid_size": 14.0, "ask": 36.4, "ask_size": 2.0, "iv": 0.3732, "open_interest": 588.0, "volume": 0.0, "delta": 0.3391, "gamma": 0.0017, "vega": 2.1056, "theta": -0.041, "rho": 2.1303, "theo": 35.7526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.83, "last_trade_time": "2026-07-31T09:56:09", "percent_change": 0.0, "prev_day_close": 29.4250001907349}, {"option": "GOOGL281215P00630000", "bid": 256.5, "bid_size": 4.0, "ask": 260.0, "ask_size": 2.0, "iv": 0.3644, "open_interest": 0.0, "volume": 0.0, "delta": -0.8646, "gamma": 0.0031, "vega": 0.9867, "theta": -0.0504, "rho": -2.1403, "theo": 259.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 267.6, "last_trade_time": "2026-07-15T10:14:26", "percent_change": 0.0, "prev_day_close": 273.75}, {"option": "GOOGL281215C00640000", "bid": 33.35, "bid_size": 12.0, "ask": 35.3, "ask_size": 17.0, "iv": 0.3728, "open_interest": 7953.0, "volume": 68.0, "delta": 0.3291, "gamma": 0.0017, "vega": 2.0804, "theta": -0.0406, "rho": 2.0731, "theo": 34.3431, "change": 5.83, "open": 31.8, "high": 34.74, "low": 31.8, "tick": "down", "last_trade_price": 34.63, "last_trade_time": "2026-08-03T13:46:44", "percent_change": 20.2431, "prev_day_close": 28.8000001907349}, {"option": "GOOGL281215P00640000", "bid": 266.0, "bid_size": 2.0, "ask": 269.5, "ask_size": 2.0, "iv": 0.3662, "open_interest": 0.0, "volume": 0.0, "delta": -0.8838, "gamma": 0.0032, "vega": 0.924, "theta": -0.0504, "rho": -2.1134, "theo": 268.3183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 323.0, "last_trade_time": "2026-07-23T14:52:58", "percent_change": 0.0, "prev_day_close": 283.25}, {"option": "GOOGL281215C00650000", "bid": 31.0, "bid_size": 29.0, "ask": 34.05, "ask_size": 20.0, "iv": 0.3704, "open_interest": 208.0, "volume": 13.0, "delta": 0.3193, "gamma": 0.0017, "vega": 2.0546, "theta": -0.0401, "rho": 2.0178, "theo": 32.9947, "change": 5.755, "open": 30.0, "high": 33.73, "low": 30.0, "tick": "down", "last_trade_price": 33.23, "last_trade_time": "2026-08-03T15:10:39", "percent_change": 20.9463, "prev_day_close": 27.4749994277954}, {"option": "GOOGL281215P00650000", "bid": 275.0, "bid_size": 3.0, "ask": 279.0, "ask_size": 2.0, "iv": 0.3602, "open_interest": 0.0, "volume": 0.0, "delta": -0.9011, "gamma": 0.0032, "vega": 0.848, "theta": -0.0493, "rho": -1.51, "theo": 277.6794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 331.75, "last_trade_time": "2026-07-23T15:31:57", "percent_change": 0.0, "prev_day_close": 292.75}, {"option": "GOOGL281215C00660000", "bid": 30.95, "bid_size": 12.0, "ask": 32.2, "ask_size": 2.0, "iv": 0.3742, "open_interest": 82.0, "volume": 1.0, "delta": 0.3097, "gamma": 0.0016, "vega": 2.0286, "theta": -0.0397, "rho": 1.9647, "theo": 31.7042, "change": 3.675, "open": 29.7, "high": 29.7, "low": 29.7, "tick": "up", "last_trade_price": 29.7, "last_trade_time": "2026-08-03T09:39:26", "percent_change": 14.121, "prev_day_close": 26.0249996185303}, {"option": "GOOGL281215P00660000", "bid": 285.0, "bid_size": 2.0, "ask": 288.85, "ask_size": 2.0, "iv": 0.3659, "open_interest": 0.0, "volume": 0.0, "delta": -0.9163, "gamma": 0.003, "vega": 0.6063, "theta": -0.0498, "rho": -1.2074, "theo": 287.2663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 338.5, "last_trade_time": "2026-07-23T14:52:48", "percent_change": 0.0, "prev_day_close": 302.5}, {"option": "GOOGL281215C00670000", "bid": 29.55, "bid_size": 13.0, "ask": 31.0, "ask_size": 2.0, "iv": 0.3716, "open_interest": 62.0, "volume": 5.0, "delta": 0.3005, "gamma": 0.0016, "vega": 2.0023, "theta": -0.0392, "rho": 1.9133, "theo": 30.4687, "change": 3.675, "open": 29.3, "high": 29.3, "low": 29.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-08-03T09:39:57", "percent_change": 14.5114, "prev_day_close": 25.3249998092651}, {"option": "GOOGL281215P00670000", "bid": 294.5, "bid_size": 2.0, "ask": 298.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9308, "gamma": 0.0028, "vega": 0.5107, "theta": -0.0498, "rho": -1.2087, "theo": 296.9004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 353.0, "last_trade_time": "2026-07-23T14:52:44", "percent_change": 0.0, "prev_day_close": 312.5}, {"option": "GOOGL281215C00680000", "bid": 27.0, "bid_size": 12.0, "ask": 30.8, "ask_size": 14.0, "iv": 0.3705, "open_interest": 52.0, "volume": 0.0, "delta": 0.2915, "gamma": 0.0016, "vega": 1.9754, "theta": -0.0387, "rho": 1.8626, "theo": 29.286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.31, "last_trade_time": "2026-07-31T11:20:02", "percent_change": 0.0, "prev_day_close": 24.1750001907349}, {"option": "GOOGL281215P00680000", "bid": 304.0, "bid_size": 2.0, "ask": 309.0, "ask_size": 2.0, "iv": 0.371, "open_interest": 0.0, "volume": 0.0, "delta": -0.9442, "gamma": 0.0026, "vega": 0.4859, "theta": -0.0496, "rho": -1.045, "theo": 306.563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 322.04, "last_trade_time": "2026-06-30T12:22:55", "percent_change": 0.0, "prev_day_close": 322.5}, {"option": "GOOGL281215C00690000", "bid": 27.65, "bid_size": 15.0, "ask": 28.75, "ask_size": 10.0, "iv": 0.3727, "open_interest": 68.0, "volume": 1.0, "delta": 0.2828, "gamma": 0.0016, "vega": 1.9477, "theta": -0.0382, "rho": 1.8121, "theo": 28.1542, "change": 3.625, "open": 26.9, "high": 26.9, "low": 26.9, "tick": "up", "last_trade_price": 26.9, "last_trade_time": "2026-08-03T09:36:49", "percent_change": 15.5747, "prev_day_close": 23.2749996185303}, {"option": "GOOGL281215P00690000", "bid": 314.5, "bid_size": 2.0, "ask": 318.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9553, "gamma": 0.0022, "vega": 0.287, "theta": -0.0509, "rho": 0.0, "theo": 316.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 332.9, "last_trade_time": "2026-06-30T15:32:49", "percent_change": 0.0, "prev_day_close": 332.5}, {"option": "GOOGL281215C00700000", "bid": 25.0, "bid_size": 13.0, "ask": 27.75, "ask_size": 19.0, "iv": 0.3687, "open_interest": 299.0, "volume": 25.0, "delta": 0.2743, "gamma": 0.0016, "vega": 1.9191, "theta": -0.0377, "rho": 1.7621, "theo": 27.0719, "change": 5.09, "open": 24.95, "high": 27.44, "low": 24.95, "tick": "up", "last_trade_price": 27.44, "last_trade_time": "2026-08-03T11:36:04", "percent_change": 22.7741, "prev_day_close": 22.3499994277954}, {"option": "GOOGL281215P00700000", "bid": 324.0, "bid_size": 2.0, "ask": 329.0, "ask_size": 2.0, "iv": 0.3845, "open_interest": 0.0, "volume": 0.0, "delta": -0.9652, "gamma": 0.0017, "vega": 0.0, "theta": -0.0509, "rho": 0.0, "theo": 326.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 384.57, "last_trade_time": "2026-07-23T11:19:32", "percent_change": 0.0, "prev_day_close": 342.5}, {"option": "GOOGL281215C00710000", "bid": 25.4, "bid_size": 14.0, "ask": 26.65, "ask_size": 12.0, "iv": 0.3723, "open_interest": 1447.0, "volume": 14.0, "delta": 0.2662, "gamma": 0.0015, "vega": 1.8899, "theta": -0.0372, "rho": 1.7132, "theo": 26.0371, "change": 4.95, "open": 25.8, "high": 25.95, "low": 25.8, "tick": "no_change", "last_trade_price": 25.95, "last_trade_time": "2026-08-03T11:28:53", "percent_change": 23.5714, "prev_day_close": 21.0}, {"option": "GOOGL281215P00710000", "bid": 334.0, "bid_size": 2.0, "ask": 339.0, "ask_size": 2.0, "iv": 0.3911, "open_interest": 0.0, "volume": 0.0, "delta": -0.9744, "gamma": 0.0013, "vega": 0.0, "theta": -0.0509, "rho": 0.0, "theo": 336.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 352.5}, {"option": "GOOGL281215C00720000", "bid": 24.3, "bid_size": 10.0, "ask": 25.6, "ask_size": 2.0, "iv": 0.3718, "open_interest": 366.0, "volume": 2.0, "delta": 0.2582, "gamma": 0.0015, "vega": 1.8608, "theta": -0.0367, "rho": 1.666, "theo": 25.0476, "change": 5.005, "open": 25.48, "high": 25.48, "low": 25.48, "tick": "no_change", "last_trade_price": 25.48, "last_trade_time": "2026-08-03T15:19:01", "percent_change": 24.4444, "prev_day_close": 20.4749994277954}, {"option": "GOOGL281215P00720000", "bid": 344.0, "bid_size": 2.0, "ask": 349.0, "ask_size": 2.0, "iv": 0.3976, "open_interest": 0.0, "volume": 0.0, "delta": -0.9825, "gamma": 0.0009, "vega": 0.0, "theta": -0.0509, "rho": 0.0, "theo": 346.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 362.5}, {"option": "GOOGL281215C00730000", "bid": 23.25, "bid_size": 22.0, "ask": 25.7, "ask_size": 24.0, "iv": 0.3744, "open_interest": 94.0, "volume": 0.0, "delta": 0.2505, "gamma": 0.0015, "vega": 1.832, "theta": -0.0362, "rho": 1.6209, "theo": 24.1009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.3, "last_trade_time": "2026-07-31T10:18:33", "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "GOOGL281215P00730000", "bid": 354.5, "bid_size": 2.0, "ask": 358.5, "ask_size": 2.0, "iv": 0.404, "open_interest": 0.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0006, "vega": 0.0, "theta": -0.0509, "rho": 0.0, "theo": 356.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 329.0, "last_trade_time": "2026-05-18T13:13:32", "percent_change": 0.0, "prev_day_close": 372.5}, {"option": "GOOGL281215C00740000", "bid": 21.6, "bid_size": 5.0, "ask": 23.8, "ask_size": 2.0, "iv": 0.3696, "open_interest": 21.0, "volume": 0.0, "delta": 0.2431, "gamma": 0.0015, "vega": 1.8034, "theta": -0.0356, "rho": 1.5774, "theo": 23.1949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.04, "last_trade_time": "2026-06-16T11:00:08", "percent_change": 0.0, "prev_day_close": 18.9000005722046}, {"option": "GOOGL281215P00740000", "bid": 364.0, "bid_size": 2.0, "ask": 369.0, "ask_size": 2.0, "iv": 0.4104, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0004, "vega": 0.0, "theta": -0.0509, "rho": 0.0, "theo": 366.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 382.5}, {"option": "GOOGL281215C00750000", "bid": 21.2, "bid_size": 5.0, "ask": 23.6, "ask_size": 5.0, "iv": 0.3728, "open_interest": 63.0, "volume": 0.0, "delta": 0.2358, "gamma": 0.0014, "vega": 1.7749, "theta": -0.0351, "rho": 1.535, "theo": 22.3276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.58, "last_trade_time": "2026-07-30T12:39:21", "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "GOOGL281215P00750000", "bid": 374.0, "bid_size": 2.0, "ask": 379.0, "ask_size": 2.0, "iv": 0.4166, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0002, "vega": 0.0, "theta": -0.0509, "rho": 0.0, "theo": 376.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 404.8, "last_trade_time": "2026-07-22T15:23:43", "percent_change": 0.0, "prev_day_close": 392.5}, {"option": "GOOGL281215C00760000", "bid": 21.05, "bid_size": 4.0, "ask": 22.95, "ask_size": 11.0, "iv": 0.3754, "open_interest": 8.0, "volume": 0.0, "delta": 0.2288, "gamma": 0.0014, "vega": 1.7462, "theta": -0.0346, "rho": 1.4931, "theo": 21.4976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-07-29T14:12:51", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "GOOGL281215P00760000", "bid": 384.0, "bid_size": 2.0, "ask": 389.0, "ask_size": 2.0, "iv": 0.4227, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0509, "rho": 0.0, "theo": 386.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 369.85, "last_trade_time": "2026-05-19T12:55:21", "percent_change": 0.0, "prev_day_close": 402.5}, {"option": "GOOGL281215C00770000", "bid": 20.25, "bid_size": 12.0, "ask": 21.9, "ask_size": 1.0, "iv": 0.3747, "open_interest": 208.0, "volume": 0.0, "delta": 0.2221, "gamma": 0.0014, "vega": 1.717, "theta": -0.034, "rho": 1.4517, "theo": 20.7036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.95, "last_trade_time": "2026-07-17T10:01:48", "percent_change": 0.0, "prev_day_close": 17.0750002861023}, {"option": "GOOGL281215P00770000", "bid": 394.5, "bid_size": 2.0, "ask": 398.5, "ask_size": 2.0, "iv": 0.4288, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0509, "rho": 0.0, "theo": 396.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 412.21, "last_trade_time": "2026-06-30T13:03:25", "percent_change": 0.0, "prev_day_close": 412.5}, {"option": "GOOGL281215C00780000", "bid": 19.2, "bid_size": 17.0, "ask": 20.45, "ask_size": 2.0, "iv": 0.3719, "open_interest": 999.0, "volume": 0.0, "delta": 0.2155, "gamma": 0.0014, "vega": 1.6877, "theta": -0.0335, "rho": 1.411, "theo": 19.9443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.85, "last_trade_time": "2026-07-31T13:11:55", "percent_change": 0.0, "prev_day_close": 16.375}, {"option": "GOOGL281215P00780000", "bid": 404.5, "bid_size": 2.0, "ask": 408.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0509, "rho": 0.0, "theo": 406.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 422.38, "last_trade_time": "2026-06-30T12:22:55", "percent_change": 0.0, "prev_day_close": 422.5}, {"option": "GOOGL281215C00790000", "bid": 18.45, "bid_size": 11.0, "ask": 19.85, "ask_size": 15.0, "iv": 0.3723, "open_interest": 602.0, "volume": 1.0, "delta": 0.2092, "gamma": 0.0013, "vega": 1.6584, "theta": -0.0329, "rho": 1.3716, "theo": 19.218, "change": 2.975, "open": 19.2, "high": 19.2, "low": 19.2, "tick": "up", "last_trade_price": 19.2, "last_trade_time": "2026-08-03T12:44:24", "percent_change": 18.3359, "prev_day_close": 16.2249994277954}, {"option": "GOOGL281215P00790000", "bid": 414.5, "bid_size": 2.0, "ask": 418.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0509, "rho": 0.0, "theo": 416.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 432.89, "last_trade_time": "2026-06-30T15:32:49", "percent_change": 0.0, "prev_day_close": 432.5}, {"option": "GOOGL281215C00800000", "bid": 17.9, "bid_size": 28.0, "ask": 19.15, "ask_size": 29.0, "iv": 0.3728, "open_interest": 3563.0, "volume": 88.0, "delta": 0.2031, "gamma": 0.0013, "vega": 1.6294, "theta": -0.0324, "rho": 1.3338, "theo": 18.5232, "change": 3.85, "open": 16.0, "high": 19.05, "low": 16.0, "tick": "up", "last_trade_price": 18.9, "last_trade_time": "2026-08-03T15:59:36", "percent_change": 25.5814, "prev_day_close": 15.0500001907349}, {"option": "GOOGL281215P00800000", "bid": 424.5, "bid_size": 2.0, "ask": 428.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0509, "rho": 0.0, "theo": 426.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 480.15, "last_trade_time": "2026-07-24T11:20:09", "percent_change": 0.0, "prev_day_close": 442.5}], "symbol": "GOOGL", "security_type": "stock", "exchange_id": 2, "current_price": 371.8015, "price_change": 17.38, "price_change_percent": 4.8802, "bid": 371.8, "ask": 371.95, "bid_size": 80, "ask_size": 40, "open": 365.64, "high": 376.6932, "low": 363.35, "close": 373.51, "prev_day_close": 356.13, "volume": 38556565, "iv30": 33.522, "iv30_change": 1.16, "iv30_change_percent": 3.5845, "seqno": 9300965976, "last_trade_time": "2026-08-03T15:59:59", "tick": "up"}, "symbol": "GOOGL"}