{"timestamp": "2026-11-10 01:41:20", "data": {"options": [{"option": "GASZ261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.018, "vega": 0.0036, "theta": -0.0256, "rho": 0.0042, "theo": 7.1955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "GASZ261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3836, "open_interest": 0.0, "volume": 0.0, "delta": -0.051, "gamma": 0.018, "vega": 0.0036, "theta": -0.0265, "rho": -0.0004, "theo": 0.1365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GASZ261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9375, "gamma": 0.0242, "vega": 0.0043, "theta": -0.0274, "rho": 0.0045, "theo": 6.2157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "GASZ261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0767, "open_interest": 0.0, "volume": 0.0, "delta": -0.0638, "gamma": 0.0242, "vega": 0.0043, "theta": -0.0282, "rho": -0.0005, "theo": 0.1551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GASZ261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9205, "gamma": 0.0331, "vega": 0.0052, "theta": -0.0292, "rho": 0.0047, "theo": 5.2405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "GASZ261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7862, "open_interest": 0.0, "volume": 0.0, "delta": -0.0808, "gamma": 0.0332, "vega": 0.0052, "theta": -0.0299, "rho": -0.0006, "theo": 0.1785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GASZ261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8967, "gamma": 0.0464, "vega": 0.0063, "theta": -0.031, "rho": 0.0049, "theo": 4.2724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999985694885}, {"option": "GASZ261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.508, "open_interest": 0.0, "volume": 0.0, "delta": -0.1048, "gamma": 0.0465, "vega": 0.0063, "theta": -0.0316, "rho": -0.0007, "theo": 0.209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GASZ261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8614, "gamma": 0.0669, "vega": 0.0077, "theta": -0.0328, "rho": 0.005, "theo": 3.3167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "GASZ261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2374, "open_interest": 0.0, "volume": 0.0, "delta": -0.1403, "gamma": 0.0672, "vega": 0.0078, "theta": -0.0333, "rho": -0.001, "theo": 0.2519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "GASZ261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8048, "gamma": 0.1001, "vega": 0.0096, "theta": -0.0346, "rho": 0.0049, "theo": 2.3862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "GASZ261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9453, "open_interest": 0.0, "volume": 0.0, "delta": -0.1973, "gamma": 0.1006, "vega": 0.0097, "theta": -0.035, "rho": -0.0013, "theo": 0.3203, "change": 0.0, "open": 0.0, "high": 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": "GASZ261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7048, "gamma": 0.1511, "vega": 0.012, "theta": -0.0362, "rho": 0.0045, "theo": 1.5208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "GASZ261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7338, "open_interest": 0.0, "volume": 0.0, "delta": -0.2982, "gamma": 0.1522, "vega": 0.0121, "theta": -0.0366, "rho": -0.0019, "theo": 0.4545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "GASZ261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4248, "open_interest": 0.0, "volume": 0.0, "delta": 0.535, "gamma": 0.1921, "vega": 0.0138, "theta": -0.038, "rho": 0.0035, "theo": 0.8579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "GASZ261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.526, "open_interest": 0.0, "volume": 0.0, "delta": -0.4696, "gamma": 0.1938, "vega": 0.0138, "theta": -0.0384, "rho": -0.0028, "theo": 0.7927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999997653067}, {"option": "GASZ261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6441, "open_interest": 0.0, "volume": 0.0, "delta": 0.3692, "gamma": 0.1643, "vega": 0.0131, "theta": -0.0399, "rho": 0.0024, "theo": 0.543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GASZ261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.496, "open_interest": 0.0, "volume": 0.0, "delta": -0.6365, "gamma": 0.1658, "vega": 0.013, "theta": -0.0401, "rho": -0.0036, "theo": 1.4803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "GASZ261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8466, "open_interest": 0.0, "volume": 0.0, "delta": 0.2715, "gamma": 0.1226, "vega": 0.0115, "theta": -0.0409, "rho": 0.0018, "theo": 0.4152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GASZ261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6554, "open_interest": 0.0, "volume": 0.0, "delta": -0.7342, "gamma": 0.1238, "vega": 0.0114, "theta": -0.041, "rho": -0.0041, "theo": 2.3542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "GASZ261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0365, "open_interest": 0.0, "volume": 0.0, "delta": 0.2144, "gamma": 0.0933, "vega": 0.0102, "theta": -0.0412, "rho": 0.0014, "theo": 0.3487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GASZ261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8804, "open_interest": 0.0, "volume": 0.0, "delta": -0.7912, "gamma": 0.0943, "vega": 0.01, "theta": -0.0412, "rho": -0.0044, "theo": 3.2888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "GASZ261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2057, "open_interest": 0.0, "volume": 0.0, "delta": 0.1777, "gamma": 0.0738, "vega": 0.0091, "theta": -0.0411, "rho": 0.0012, "theo": 0.3067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GASZ261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0111, "open_interest": 0.0, "volume": 0.0, "delta": -0.8277, "gamma": 0.0747, "vega": 0.0089, "theta": -0.0411, "rho": -0.0045, "theo": 4.2477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "GASZ261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3596, "open_interest": 0.0, "volume": 0.0, "delta": 0.1522, "gamma": 0.0603, "vega": 0.0082, "theta": -0.0408, "rho": 0.001, "theo": 0.2771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GASZ261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1541, "open_interest": 0.0, "volume": 0.0, "delta": -0.8531, "gamma": 0.0611, "vega": 0.008, "theta": -0.0407, "rho": -0.0046, "theo": 5.2186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "GASZ261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5013, "open_interest": 0.0, "volume": 0.0, "delta": 0.1334, "gamma": 0.0506, "vega": 0.0075, "theta": -0.0404, "rho": 0.0008, "theo": 0.2547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GASZ261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.22, "open_interest": 0.0, "volume": 0.0, "delta": -0.8718, "gamma": 0.0514, "vega": 0.0073, "theta": -0.0402, "rho": -0.0047, "theo": 6.1966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "GASZ261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.633, "open_interest": 0.0, "volume": 0.0, "delta": 0.119, "gamma": 0.0434, "vega": 0.0069, "theta": -0.0399, "rho": 0.0008, "theo": 0.237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GASZ261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4092, "open_interest": 0.0, "volume": 0.0, "delta": -0.886, "gamma": 0.044, "vega": 0.0066, "theta": -0.0397, "rho": -0.0048, "theo": 7.1791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "GASZ261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7562, "open_interest": 0.0, "volume": 0.0, "delta": 0.1076, "gamma": 0.0378, "vega": 0.0064, "theta": -0.0394, "rho": 0.0007, "theo": 0.2226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GASZ261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5249, "open_interest": 0.0, "volume": 0.0, "delta": -0.8974, "gamma": 0.0384, "vega": 0.0062, "theta": -0.0392, "rho": -0.0049, "theo": 8.1648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "GASZ261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8721, "open_interest": 0.0, "volume": 0.0, "delta": 0.0984, "gamma": 0.0334, "vega": 0.006, "theta": -0.039, "rho": 0.0006, "theo": 0.2104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GASZ261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.634, "open_interest": 0.0, "volume": 0.0, "delta": -0.9066, "gamma": 0.034, "vega": 0.0058, "theta": -0.0386, "rho": -0.0048, "theo": 9.1527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "GASZ261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9815, "open_interest": 0.0, "volume": 0.0, "delta": 0.0907, "gamma": 0.0299, "vega": 0.0056, "theta": -0.0385, "rho": 0.0006, "theo": 0.2001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GASZ261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7371, "open_interest": 0.0, "volume": 0.0, "delta": -0.9142, "gamma": 0.0304, "vega": 0.0054, "theta": -0.0381, "rho": -0.0049, "theo": 10.1424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "GASZ261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0853, "open_interest": 0.0, "volume": 0.0, "delta": 0.0843, "gamma": 0.027, "vega": 0.0053, "theta": -0.038, "rho": 0.0005, "theo": 0.1911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GASZ261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8351, "open_interest": 0.0, "volume": 0.0, "delta": -0.9206, "gamma": 0.0275, "vega": 0.0051, "theta": -0.0375, "rho": -0.005, "theo": 11.1335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "GASZ261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9064, "gamma": 0.034, "vega": 0.0114, "theta": -0.0106, "rho": 0.0143, "theo": 5.4357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "GASZ261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9621, "open_interest": 0.0, "volume": 0.0, "delta": -0.0986, "gamma": 0.0342, "vega": 0.0114, "theta": -0.0112, "rho": -0.0023, "theo": 0.2595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "GASZ261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.879, "gamma": 0.046, "vega": 0.0136, "theta": -0.0113, "rho": 0.0147, "theo": 4.4867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999985694885}, {"option": "GASZ261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8303, "open_interest": 0.0, "volume": 0.0, "delta": -0.1263, "gamma": 0.0464, "vega": 0.0136, "theta": -0.0118, "rho": -0.0028, "theo": 0.306, "change": 0.0, "open": 0.0, "high": 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": "GASZ261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.84, "gamma": 0.0633, "vega": 0.0163, "theta": -0.012, "rho": 0.0149, "theo": 3.5565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "GASZ261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6714, "open_interest": 0.0, "volume": 0.0, "delta": -0.1659, "gamma": 0.064, "vega": 0.0164, "theta": -0.0125, "rho": -0.0036, "theo": 0.3717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "GASZ261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7813, "gamma": 0.0881, "vega": 0.0196, "theta": -0.0127, "rho": 0.0146, "theo": 2.6624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499999403954}, {"option": "GASZ261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5545, "open_interest": 0.0, "volume": 0.0, "delta": -0.2257, "gamma": 0.0894, "vega": 0.0197, "theta": -0.0131, "rho": -0.0048, "theo": 0.4744, "change": 0.0, "open": 0.0, "high": 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": "GASZ261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1726, "open_interest": 0.0, "volume": 0.0, "delta": 0.6899, "gamma": 0.1195, "vega": 0.0233, "theta": -0.0134, "rho": 0.0134, "theo": 1.8487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "GASZ261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4493, "open_interest": 0.0, "volume": 0.0, "delta": -0.3193, "gamma": 0.1219, "vega": 0.0234, "theta": -0.0138, "rho": -0.0066, "theo": 0.6592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "GASZ261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2563, "open_interest": 0.0, "volume": 0.0, "delta": 0.5593, "gamma": 0.1416, "vega": 0.026, "theta": -0.0142, "rho": 0.0112, "theo": 1.2157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "GASZ261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3573, "open_interest": 0.0, "volume": 0.0, "delta": -0.4535, "gamma": 0.1456, "vega": 0.0259, "theta": -0.0146, "rho": -0.0088, "theo": 1.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "GASZ261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3629, "open_interest": 0.0, "volume": 0.0, "delta": 0.4278, "gamma": 0.1333, "vega": 0.0258, "theta": -0.0148, "rho": 0.0086, "theo": 0.8456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "GASZ261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3842, "open_interest": 0.0, "volume": 0.0, "delta": -0.5886, "gamma": 0.1382, "vega": 0.0254, "theta": -0.0153, "rho": -0.0106, "theo": 1.6636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "GASZ261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4551, "open_interest": 1.0, "volume": 0.0, "delta": 0.3338, "gamma": 0.1108, "vega": 0.0239, "theta": -0.0153, "rho": 0.0067, "theo": 0.6571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-08-14T14:28:46", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "GASZ261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4428, "open_interest": 0.0, "volume": 0.0, "delta": -0.6846, "gamma": 0.1154, "vega": 0.0232, "theta": -0.0158, "rho": -0.0119, "theo": 2.481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "GASZ261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5473, "open_interest": 0.0, "volume": 0.0, "delta": 0.2717, "gamma": 0.0903, "vega": 0.0218, "theta": -0.0155, "rho": 0.0054, "theo": 0.5509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "GASZ261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4807, "open_interest": 0.0, "volume": 0.0, "delta": -0.7473, "gamma": 0.0944, "vega": 0.0208, "theta": -0.016, "rho": -0.0125, "theo": 3.3795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "GASZ261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6264, "open_interest": 0.0, "volume": 0.0, "delta": 0.2293, "gamma": 0.0747, "vega": 0.0199, "theta": -0.0156, "rho": 0.0046, "theo": 0.4827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "GASZ261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5525, "open_interest": 0.0, "volume": 0.0, "delta": -0.79, "gamma": 0.0783, "vega": 0.0188, "theta": -0.016, "rho": -0.0131, "theo": 4.3148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "GASZ261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4662, "open_interest": 38.0, "volume": 0.0, "delta": 0.1987, "gamma": 0.063, "vega": 0.0183, "theta": -0.0156, "rho": 0.0039, "theo": 0.4345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "GASZ261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6306, "open_interest": 0.0, "volume": 0.0, "delta": -0.8205, "gamma": 0.0661, "vega": 0.017, "theta": -0.016, "rho": -0.0132, "theo": 5.2695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "GASZ261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7845, "open_interest": 0.0, "volume": 0.0, "delta": 0.1757, "gamma": 0.0541, "vega": 0.017, "theta": -0.0156, "rho": 0.0035, "theo": 0.3981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "GASZ261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7029, "open_interest": 0.0, "volume": 0.0, "delta": -0.8435, "gamma": 0.057, "vega": 0.0156, "theta": -0.0158, "rho": -0.0134, "theo": 6.2354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "GASZ261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8548, "open_interest": 0.0, "volume": 0.0, "delta": 0.1578, "gamma": 0.0472, "vega": 0.0158, "theta": -0.0155, "rho": 0.0031, "theo": 0.3694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "GASZ261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7703, "open_interest": 0.0, "volume": 0.0, "delta": -0.8613, "gamma": 0.0499, "vega": 0.0145, "theta": -0.0157, "rho": -0.0135, "theo": 7.2085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "GASZ261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9206, "open_interest": 0.0, "volume": 0.0, "delta": 0.1434, "gamma": 0.0417, "vega": 0.0148, "theta": -0.0154, "rho": 0.0028, "theo": 0.346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "GASZ261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8335, "open_interest": 0.0, "volume": 0.0, "delta": -0.8755, "gamma": 0.0441, "vega": 0.0134, "theta": -0.0155, "rho": -0.0137, "theo": 8.1868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "GASZ261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9825, "open_interest": 0.0, "volume": 0.0, "delta": 0.1316, "gamma": 0.0373, "vega": 0.014, "theta": -0.0153, "rho": 0.0026, "theo": 0.3265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "GASZ261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8933, "open_interest": 0.0, "volume": 0.0, "delta": -0.8872, "gamma": 0.0396, "vega": 0.0123, "theta": -0.0153, "rho": -0.0134, "theo": 9.1684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "GASZ261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0409, "open_interest": 0.0, "volume": 0.0, "delta": 0.1218, "gamma": 0.0337, "vega": 0.0132, "theta": -0.0152, "rho": 0.0024, "theo": 0.3098, "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": 0.524999976158142}, {"option": "GASZ261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.95, "open_interest": 0.0, "volume": 0.0, "delta": -0.897, "gamma": 0.0359, "vega": 0.0116, "theta": -0.0152, "rho": -0.0136, "theo": 10.153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "GASZ261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2928, "open_interest": 0.0, "volume": 0.0, "delta": 0.0899, "gamma": 0.0225, "vega": 0.0106, "theta": -0.0145, "rho": 0.0017, "theo": 0.2525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "GASZ261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0311, "open_interest": 0.0, "volume": 0.0, "delta": -0.9288, "gamma": 0.0244, "vega": 0.0086, "theta": -0.0143, "rho": -0.0129, "theo": 15.0993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "GASZ270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8156, "gamma": 0.0433, "vega": 0.031, "theta": -0.0054, "rho": 0.0403, "theo": 4.7544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "GASZ270319P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5211, "open_interest": 0.0, "volume": 0.0, "delta": -0.177, "gamma": 0.0435, "vega": 0.031, "theta": -0.0059, "rho": -0.0136, "theo": 0.6539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "GASZ270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1873, "open_interest": 0.0, "volume": 0.0, "delta": 0.7743, "gamma": 0.055, "vega": 0.0351, "theta": -0.0055, "rho": 0.0413, "theo": 3.8723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "GASZ270319P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4635, "open_interest": 0.0, "volume": 0.0, "delta": -0.2187, "gamma": 0.0556, "vega": 0.0352, "theta": -0.006, "rho": -0.0164, "theo": 0.7569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "GASZ270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2287, "open_interest": 0.0, "volume": 0.0, "delta": 0.7189, "gamma": 0.0696, "vega": 0.0396, "theta": -0.0057, "rho": 0.0406, "theo": 3.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "GASZ270319P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3886, "open_interest": 0.0, "volume": 0.0, "delta": -0.2749, "gamma": 0.0705, "vega": 0.0397, "theta": -0.006, "rho": -0.02, "theo": 0.9057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "GASZ270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.241, "open_interest": 0.0, "volume": 0.0, "delta": 0.6446, "gamma": 0.0852, "vega": 0.0439, "theta": -0.0058, "rho": 0.0381, "theo": 2.2839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "GASZ270319P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3442, "open_interest": 0.0, "volume": 0.0, "delta": -0.3506, "gamma": 0.0868, "vega": 0.044, "theta": -0.006, "rho": -0.0248, "theo": 1.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "GASZ270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2475, "open_interest": 1.0, "volume": 0.0, "delta": 0.5527, "gamma": 0.0959, "vega": 0.0468, "theta": -0.0059, "rho": 0.0336, "theo": 1.6827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-08-13T09:44:25", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "GASZ270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3126, "open_interest": 0.0, "volume": 0.0, "delta": -0.4447, "gamma": 0.0984, "vega": 0.0468, "theta": -0.0061, "rho": -0.0302, "theo": 1.5283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499994933605}, {"option": "GASZ270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.295, "open_interest": 0.0, "volume": 0.0, "delta": 0.4599, "gamma": 0.0954, "vega": 0.047, "theta": -0.0061, "rho": 0.0284, "theo": 1.2799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GASZ270319P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3082, "open_interest": 0.0, "volume": 0.0, "delta": -0.5401, "gamma": 0.0986, "vega": 0.0469, "theta": -0.0062, "rho": -0.0355, "theo": 2.1173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "GASZ270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3394, "open_interest": 1.0, "volume": 0.0, "delta": 0.3845, "gamma": 0.0867, "vega": 0.0454, "theta": -0.0063, "rho": 0.0238, "theo": 1.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-08-13T09:43:30", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GASZ270319P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3265, "open_interest": 0.0, "volume": 0.0, "delta": -0.618, "gamma": 0.0902, "vega": 0.045, "theta": -0.0063, "rho": -0.0394, "theo": 2.8708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "GASZ270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3773, "open_interest": 0.0, "volume": 0.0, "delta": 0.3287, "gamma": 0.0761, "vega": 0.043, "theta": -0.0064, "rho": 0.0203, "theo": 0.8943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "GASZ270319P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3463, "open_interest": 0.0, "volume": 0.0, "delta": -0.6756, "gamma": 0.0798, "vega": 0.0423, "theta": -0.0064, "rho": -0.0423, "theo": 3.7195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "GASZ270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4124, "open_interest": 0.0, "volume": 0.0, "delta": 0.2877, "gamma": 0.0666, "vega": 0.0406, "theta": -0.0065, "rho": 0.0177, "theo": 0.7987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "GASZ270319P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3666, "open_interest": 0.0, "volume": 0.0, "delta": -0.7181, "gamma": 0.0703, "vega": 0.0397, "theta": -0.0064, "rho": -0.0442, "theo": 4.6184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "GASZ270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4539, "open_interest": 0.0, "volume": 0.0, "delta": 0.2568, "gamma": 0.0586, "vega": 0.0384, "theta": -0.0066, "rho": 0.0157, "theo": 0.7309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "GASZ270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3841, "open_interest": 0.0, "volume": 0.0, "delta": -0.7503, "gamma": 0.0623, "vega": 0.0372, "theta": -0.0065, "rho": -0.0454, "theo": 5.5455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "GASZ270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.491, "open_interest": 0.0, "volume": 0.0, "delta": 0.2327, "gamma": 0.0522, "vega": 0.0365, "theta": -0.0067, "rho": 0.0141, "theo": 0.6799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "GASZ270319P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4272, "open_interest": 0.0, "volume": 0.0, "delta": -0.7755, "gamma": 0.0558, "vega": 0.035, "theta": -0.0065, "rho": -0.0464, "theo": 6.4895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "GASZ270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5244, "open_interest": 0.0, "volume": 0.0, "delta": 0.2134, "gamma": 0.0469, "vega": 0.0347, "theta": -0.0067, "rho": 0.0129, "theo": 0.6398, "change": 0.0, "open": 0.0, "high": 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": "GASZ270319P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4498, "open_interest": 0.0, "volume": 0.0, "delta": -0.7957, "gamma": 0.0505, "vega": 0.033, "theta": -0.0064, "rho": -0.0476, "theo": 7.4447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "GASZ270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5621, "open_interest": 0.0, "volume": 0.0, "delta": 0.1977, "gamma": 0.0425, "vega": 0.0332, "theta": -0.0068, "rho": 0.0119, "theo": 0.6072, "change": 0.0, "open": 0.0, "high": 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": "GASZ270319P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4872, "open_interest": 0.0, "volume": 0.0, "delta": -0.8124, "gamma": 0.0461, "vega": 0.0313, "theta": -0.0064, "rho": -0.0479, "theo": 8.4073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "GASZ270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5975, "open_interest": 0.0, "volume": 0.0, "delta": 0.1846, "gamma": 0.0389, "vega": 0.0318, "theta": -0.0068, "rho": 0.011, "theo": 0.5799, "change": 0.0, "open": 0.0, "high": 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": "GASZ270319P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5414, "open_interest": 0.0, "volume": 0.0, "delta": -0.8264, "gamma": 0.0424, "vega": 0.0297, "theta": -0.0064, "rho": -0.0484, "theo": 9.3756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "GASZ270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6153, "open_interest": 0.0, "volume": 0.0, "delta": 0.1734, "gamma": 0.0358, "vega": 0.0306, "theta": -0.0068, "rho": 0.0103, "theo": 0.5567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "GASZ270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5562, "open_interest": 0.0, "volume": 0.0, "delta": -0.8383, "gamma": 0.0393, "vega": 0.0283, "theta": -0.0064, "rho": -0.0487, "theo": 10.3481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "GASZ270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6546, "open_interest": 0.0, "volume": 0.0, "delta": 0.1639, "gamma": 0.0332, "vega": 0.0295, "theta": -0.0068, "rho": 0.0097, "theo": 0.5366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "GASZ270319P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6081, "open_interest": 0.0, "volume": 0.0, "delta": -0.8486, "gamma": 0.0366, "vega": 0.0271, "theta": -0.0063, "rho": -0.0495, "theo": 11.3237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "GASZ270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6844, "open_interest": 0.0, "volume": 0.0, "delta": 0.1556, "gamma": 0.0309, "vega": 0.0285, "theta": -0.0069, "rho": 0.0091, "theo": 0.5189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "GASZ270319P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.619, "open_interest": 0.0, "volume": 0.0, "delta": -0.8577, "gamma": 0.0344, "vega": 0.0259, "theta": -0.0062, "rho": -0.0492, "theo": 12.3019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "GASZ270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7129, "open_interest": 0.0, "volume": 0.0, "delta": 0.1483, "gamma": 0.029, "vega": 0.0276, "theta": -0.0069, "rho": 0.0087, "theo": 0.5031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "GASZ270319P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6018, "open_interest": 0.0, "volume": 0.0, "delta": -0.8657, "gamma": 0.0324, "vega": 0.0248, "theta": -0.0062, "rho": -0.0491, "theo": 13.2822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "GASZ270319C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7401, "open_interest": 0.0, "volume": 0.0, "delta": 0.1418, "gamma": 0.0272, "vega": 0.0268, "theta": -0.0069, "rho": 0.0082, "theo": 0.489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "GASZ270319P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6292, "open_interest": 0.0, "volume": 0.0, "delta": -0.8729, "gamma": 0.0307, "vega": 0.0238, "theta": -0.0061, "rho": -0.0492, "theo": 14.2644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "GASZ270617C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8977, "gamma": 0.0193, "vega": 0.025, "theta": -0.0023, "rho": 0.0344, "theo": 8.4222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "GASZ270617P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7269, "open_interest": 0.0, "volume": 0.0, "delta": -0.0943, "gamma": 0.0173, "vega": 0.0261, "theta": -0.0035, "rho": -0.0135, "theo": 0.5251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "GASZ270617C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8787, "gamma": 0.0236, "vega": 0.0286, "theta": -0.0026, "rho": 0.0381, "theo": 7.4862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "GASZ270617P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6507, "open_interest": 0.0, "volume": 0.0, "delta": -0.1118, "gamma": 0.0216, "vega": 0.0295, "theta": -0.0036, "rho": -0.0157, "theo": 0.5787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "GASZ270617C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8559, "gamma": 0.029, "vega": 0.0327, "theta": -0.0028, "rho": 0.042, "theo": 6.5607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "GASZ270617P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5787, "open_interest": 0.0, "volume": 0.0, "delta": -0.1332, "gamma": 0.0268, "vega": 0.0333, "theta": -0.0037, "rho": -0.0184, "theo": 0.6414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "GASZ270617C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2753, "open_interest": 0.0, "volume": 0.0, "delta": 0.828, "gamma": 0.0357, "vega": 0.0371, "theta": -0.003, "rho": 0.0453, "theo": 5.6497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "GASZ270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5099, "open_interest": 0.0, "volume": 0.0, "delta": -0.1596, "gamma": 0.0335, "vega": 0.0376, "theta": -0.0038, "rho": -0.0216, "theo": 0.7175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "GASZ270617C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2954, "open_interest": 2.0, "volume": 0.0, "delta": 0.7931, "gamma": 0.0439, "vega": 0.042, "theta": -0.0032, "rho": 0.0483, "theo": 4.7604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-06T09:38:38", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "GASZ270617P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4549, "open_interest": 0.0, "volume": 0.0, "delta": -0.1928, "gamma": 0.0418, "vega": 0.0423, "theta": -0.0038, "rho": -0.0256, "theo": 0.8139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "GASZ270617C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2861, "open_interest": 0.0, "volume": 0.0, "delta": 0.7488, "gamma": 0.054, "vega": 0.0473, "theta": -0.0034, "rho": 0.0504, "theo": 3.9053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.99999988079071}, {"option": "GASZ270617P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3989, "open_interest": 0.0, "volume": 0.0, "delta": -0.2355, "gamma": 0.0521, "vega": 0.0474, "theta": -0.0039, "rho": -0.0306, "theo": 0.9433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "GASZ270617C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2873, "open_interest": 0.0, "volume": 0.0, "delta": 0.6918, "gamma": 0.0654, "vega": 0.0526, "theta": -0.0036, "rho": 0.0512, "theo": 3.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999994635582}, {"option": "GASZ270617P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3554, "open_interest": 0.0, "volume": 0.0, "delta": -0.291, "gamma": 0.0639, "vega": 0.0527, "theta": -0.0039, "rho": -0.037, "theo": 1.129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "GASZ270617C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2805, "open_interest": 0.0, "volume": 0.0, "delta": 0.6203, "gamma": 0.0761, "vega": 0.0573, "theta": -0.0037, "rho": 0.0498, "theo": 2.4086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000000149012}, {"option": "GASZ270617P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3106, "open_interest": 0.0, "volume": 0.0, "delta": -0.3613, "gamma": 0.0752, "vega": 0.0573, "theta": -0.0039, "rho": -0.045, "theo": 1.4117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "GASZ270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2839, "open_interest": 0.0, "volume": 0.0, "delta": 0.5389, "gamma": 0.0821, "vega": 0.0602, "theta": -0.0039, "rho": 0.046, "theo": 1.8605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "GASZ270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2824, "open_interest": 0.0, "volume": 0.0, "delta": -0.4422, "gamma": 0.0821, "vega": 0.0602, "theta": -0.0039, "rho": -0.054, "theo": 1.8446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499997317791}, {"option": "GASZ270617C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2973, "open_interest": 0.0, "volume": 0.0, "delta": 0.4607, "gamma": 0.0808, "vega": 0.0605, "theta": -0.004, "rho": 0.041, "theo": 1.4853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "GASZ270617P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2948, "open_interest": 0.0, "volume": 0.0, "delta": -0.5208, "gamma": 0.0817, "vega": 0.0604, "theta": -0.0039, "rho": -0.0624, "theo": 2.4505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "GASZ270617C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3279, "open_interest": 0.0, "volume": 0.0, "delta": 0.3964, "gamma": 0.0746, "vega": 0.0589, "theta": -0.0042, "rho": 0.0361, "theo": 1.2469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "GASZ270617P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2855, "open_interest": 0.0, "volume": 0.0, "delta": -0.5863, "gamma": 0.0763, "vega": 0.0589, "theta": -0.0038, "rho": -0.0691, "theo": 3.1939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "GASZ270617C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3543, "open_interest": 0.0, "volume": 0.0, "delta": 0.3468, "gamma": 0.0671, "vega": 0.0566, "theta": -0.0043, "rho": 0.032, "theo": 1.0928, "change": 0.0, "open": 0.0, "high": 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": "GASZ270617P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2944, "open_interest": 0.0, "volume": 0.0, "delta": -0.6373, "gamma": 0.0694, "vega": 0.0564, "theta": -0.0038, "rho": -0.074, "theo": 4.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "GASZ270617C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3833, "open_interest": 0.0, "volume": 0.0, "delta": 0.309, "gamma": 0.0601, "vega": 0.0541, "theta": -0.0044, "rho": 0.0286, "theo": 0.9872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "GASZ270617P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3032, "open_interest": 0.0, "volume": 0.0, "delta": -0.6767, "gamma": 0.0627, "vega": 0.0538, "theta": -0.0038, "rho": -0.0779, "theo": 4.9009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "GASZ270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4076, "open_interest": 0.0, "volume": 0.0, "delta": 0.2796, "gamma": 0.054, "vega": 0.0518, "theta": -0.0044, "rho": 0.026, "theo": 0.9104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "GASZ270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3085, "open_interest": 0.0, "volume": 0.0, "delta": -0.7077, "gamma": 0.0569, "vega": 0.0513, "theta": -0.0037, "rho": -0.0807, "theo": 5.8088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "GASZ270617C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4327, "open_interest": 0.0, "volume": 0.0, "delta": 0.2562, "gamma": 0.0488, "vega": 0.0496, "theta": -0.0045, "rho": 0.0238, "theo": 0.8517, "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": 0.925000011920929}, {"option": "GASZ270617P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3043, "open_interest": 0.0, "volume": 0.0, "delta": -0.7327, "gamma": 0.052, "vega": 0.0489, "theta": -0.0036, "rho": -0.0829, "theo": 6.7358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "GASZ270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4599, "open_interest": 0.0, "volume": 0.0, "delta": 0.2372, "gamma": 0.0445, "vega": 0.0476, "theta": -0.0046, "rho": 0.022, "theo": 0.805, "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": 0.899999976158142}, {"option": "GASZ270617P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.35, "open_interest": 0.0, "volume": 0.0, "delta": -0.7534, "gamma": 0.0479, "vega": 0.0467, "theta": -0.0035, "rho": -0.0845, "theo": 7.6755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "GASZ270617C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4847, "open_interest": 0.0, "volume": 0.0, "delta": 0.2214, "gamma": 0.0408, "vega": 0.0458, "theta": -0.0046, "rho": 0.0205, "theo": 0.7668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GASZ270617P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3803, "open_interest": 0.0, "volume": 0.0, "delta": -0.7707, "gamma": 0.0444, "vega": 0.0448, "theta": -0.0034, "rho": -0.0861, "theo": 8.6244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "GASZ270617C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5074, "open_interest": 0.0, "volume": 0.0, "delta": 0.208, "gamma": 0.0377, "vega": 0.0442, "theta": -0.0046, "rho": 0.0192, "theo": 0.7347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "GASZ270617P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.409, "open_interest": 0.0, "volume": 0.0, "delta": -0.7855, "gamma": 0.0414, "vega": 0.0429, "theta": -0.0033, "rho": -0.0868, "theo": 9.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "GASZ270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5338, "open_interest": 0.0, "volume": 0.0, "delta": 0.1966, "gamma": 0.0351, "vega": 0.0428, "theta": -0.0047, "rho": 0.0182, "theo": 0.7073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "GASZ270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4364, "open_interest": 0.0, "volume": 0.0, "delta": -0.7984, "gamma": 0.0388, "vega": 0.0412, "theta": -0.0032, "rho": -0.0875, "theo": 10.5409, "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": 10.8499999046326}], "symbol": "GASZ", "security_type": "stock", "exchange_id": 2, "current_price": 20.0024, "price_change": 0.8824, "price_change_percent": 4.6151, "bid": 9.96, "ask": 33.29, "bid_size": 100, "ask_size": 100, "open": 19.1161, "high": 20.02, "low": 19.1161, "close": 20.0024, "prev_day_close": 19.12, "volume": 4023, "iv30": 46.872, "iv30_change": -1.448, "iv30_change_percent": -2.9967, "seqno": 10415206525, "last_trade_time": "2026-11-09T15:06:22", "tick": "up"}, "symbol": "GASZ"}