{"timestamp": "2026-11-10 06:21:05", "data": {"options": [{"option": "GBFH261120C00002500", "bid": 11.3, "bid_size": 41.0, "ask": 14.7, "ask_size": 16.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0008, "vega": 0.0002, "theta": -0.0036, "rho": 0.0004, "theo": 13.1174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.44, "last_trade_time": "2026-10-29T12:42:12", "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "GBFH261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 93.0, "iv": 4.8435, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0008, "vega": 0.0003, "theta": -0.0049, "rho": 0.0, "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": 0.025000000372529}, {"option": "GBFH261120C00005000", "bid": 9.1, "bid_size": 41.0, "ask": 12.6, "ask_size": 12.0, "iv": 4.6799, "open_interest": 0.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0029, "vega": 0.0006, "theta": -0.0072, "rho": 0.001, "theo": 10.6324, "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": 10.8500003814697}, {"option": "GBFH261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 101.0, "iv": 7.5296, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0028, "vega": 0.0006, "theta": -0.0083, "rho": -0.0001, "theo": 0.029, "change": 0.0, "open": 0.0, "high": 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": "GBFH261120C00007500", "bid": 6.3, "bid_size": 44.0, "ask": 9.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0078, "vega": 0.0013, "theta": -0.0113, "rho": 0.0019, "theo": 8.1542, "change": 0.0, "open": 0.0, "high": 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": "GBFH261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 103.0, "iv": 5.1852, "open_interest": 0.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0077, "vega": 0.0013, "theta": -0.0121, "rho": -0.0001, "theo": 0.0485, "change": 0.0, "open": 0.0, "high": 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": "GBFH261120C00010000", "bid": 3.8, "bid_size": 46.0, "ask": 7.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.0205, "vega": 0.0024, "theta": -0.0162, "rho": 0.0031, "theo": 5.6899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "GBFH261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 5.0, "iv": 1.9943, "open_interest": 0.0, "volume": 0.0, "delta": -0.042, "gamma": 0.0205, "vega": 0.0024, "theta": -0.0169, "rho": -0.0002, "theo": 0.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "GBFH261120C00012500", "bid": 1.35, "bid_size": 46.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.861, "open_interest": 0.0, "volume": 0.0, "delta": 0.898, "gamma": 0.0602, "vega": 0.0048, "theta": -0.0227, "rho": 0.0038, "theo": 3.263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500001192093}, {"option": "GBFH261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 25.0, "iv": 2.3945, "open_interest": 0.0, "volume": 0.0, "delta": -0.1013, "gamma": 0.0602, "vega": 0.0048, "theta": -0.0231, "rho": -0.0006, "theo": 0.1505, "change": 0.0, "open": 0.0, "high": 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": "GBFH261120C00015000", "bid": 0.45, "bid_size": 48.0, "ask": 3.1, "ask_size": 24.0, "iv": 1.3675, "open_interest": 1.0, "volume": 0.0, "delta": 0.6575, "gamma": 0.2037, "vega": 0.01, "theta": -0.0304, "rho": 0.0033, "theo": 1.0518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T10:19:00", "percent_change": 0.0, "prev_day_close": 1.77499994635582}, {"option": "GBFH261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 22.0, "iv": 1.3825, "open_interest": 1.0, "volume": 0.0, "delta": -0.3424, "gamma": 0.2042, "vega": 0.01, "theta": -0.0305, "rho": -0.0018, "theo": 0.4359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-16T13:57:27", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "GBFH261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 1.0365, "open_interest": 1.0, "volume": 0.0, "delta": 0.2283, "gamma": 0.1388, "vega": 0.0082, "theta": -0.0298, "rho": 0.0012, "theo": 0.2656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-07-31T09:30:00", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GBFH261120P00017500", "bid": 0.45, "bid_size": 412.0, "ask": 3.8, "ask_size": 15.0, "iv": 0.7694, "open_interest": 13.0, "volume": 0.0, "delta": -0.7726, "gamma": 0.1393, "vega": 0.0082, "theta": -0.0297, "rho": -0.0035, "theo": 2.1488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-10-29T14:10:58", "percent_change": 0.0, "prev_day_close": 1.99999997764826}, {"option": "GBFH261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 37.0, "iv": 2.2328, "open_interest": 3.0, "volume": 0.0, "delta": 0.1165, "gamma": 0.0654, "vega": 0.0053, "theta": -0.0257, "rho": 0.0006, "theo": 0.1535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-27T11:08:17", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GBFH261120P00020000", "bid": 3.0, "bid_size": 44.0, "ask": 6.3, "ask_size": 13.0, "iv": 1.2908, "open_interest": 0.0, "volume": 0.0, "delta": -0.8846, "gamma": 0.0659, "vega": 0.0052, "theta": -0.0254, "rho": -0.0039, "theo": 4.5357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-08-20T09:30:02", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "GBFH261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 103.0, "iv": 2.6958, "open_interest": 1.0, "volume": 0.0, "delta": 0.0762, "gamma": 0.0389, "vega": 0.0039, "theta": -0.0226, "rho": 0.0004, "theo": 0.1113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-08-06T09:30:00", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GBFH261120P00022500", "bid": 4.9, "bid_size": 45.0, "ask": 8.8, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9251, "gamma": 0.0394, "vega": 0.0038, "theta": -0.0221, "rho": -0.004, "theo": 6.9926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "GBFH261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 6.0, "iv": 1.7963, "open_interest": 6.0, "volume": 0.0, "delta": 0.0561, "gamma": 0.0264, "vega": 0.003, "theta": -0.0202, "rho": 0.0003, "theo": 0.0886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-29T12:42:12", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "GBFH261120P00025000", "bid": 7.4, "bid_size": 44.0, "ask": 10.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9455, "gamma": 0.027, "vega": 0.0029, "theta": -0.0196, "rho": -0.0041, "theo": 9.469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "GBFH261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 104.0, "iv": 3.6864, "open_interest": 0.0, "volume": 0.0, "delta": 0.0364, "gamma": 0.0153, "vega": 0.0021, "theta": -0.017, "rho": 0.0002, "theo": 0.0641, "change": 0.0, "open": 0.0, "high": 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": "GBFH261120P00030000", "bid": 12.4, "bid_size": 45.0, "ask": 16.2, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9656, "gamma": 0.0158, "vega": 0.002, "theta": -0.016, "rho": -0.0041, "theo": 14.443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "GBFH261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 99.0, "iv": 4.1637, "open_interest": 0.0, "volume": 0.0, "delta": 0.0268, "gamma": 0.0104, "vega": 0.0016, "theta": -0.0148, "rho": 0.0001, "theo": 0.051, "change": 0.0, "open": 0.0, "high": 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": "GBFH261120P00035000", "bid": 17.4, "bid_size": 41.0, "ask": 21.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9755, "gamma": 0.0108, "vega": 0.0015, "theta": -0.0134, "rho": -0.0041, "theo": 19.4287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "GBFH261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 101.0, "iv": 4.5554, "open_interest": 0.0, "volume": 0.0, "delta": 0.0213, "gamma": 0.0077, "vega": 0.0014, "theta": -0.0132, "rho": 0.0001, "theo": 0.0427, "change": 0.0, "open": 0.0, "high": 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": "GBFH261120P00040000", "bid": 22.4, "bid_size": 41.0, "ask": 26.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9815, "gamma": 0.0082, "vega": 0.0012, "theta": -0.0114, "rho": -0.0037, "theo": 24.4194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "GBFH261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 103.0, "iv": 4.8872, "open_interest": 0.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0061, "vega": 0.0012, "theta": -0.012, "rho": 0.0001, "theo": 0.0369, "change": 0.0, "open": 0.0, "high": 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": "GBFH261120P00045000", "bid": 28.0, "bid_size": 44.0, "ask": 31.2, "ask_size": 12.0, "iv": 3.4467, "open_interest": 0.0, "volume": 0.0, "delta": -0.9854, "gamma": 0.0066, "vega": 0.001, "theta": -0.0096, "rho": -0.0038, "theo": 29.4129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "GBFH261218C00002500", "bid": 11.3, "bid_size": 33.0, "ask": 15.1, "ask_size": 4.0, "iv": 3.2609, "open_interest": 0.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0022, "vega": 0.0019, "theta": -0.0075, "rho": 0.0017, "theo": 13.2442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "GBFH261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 100.0, "iv": 6.681, "open_interest": 0.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0021, "vega": 0.0019, "theta": -0.0086, "rho": -0.0004, "theo": 0.1475, "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": 1.07500004768372}, {"option": "GBFH261218C00005000", "bid": 8.8, "bid_size": 33.0, "ask": 12.7, "ask_size": 5.0, "iv": 2.2059, "open_interest": 0.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0061, "vega": 0.0039, "theta": -0.0112, "rho": 0.0036, "theo": 10.8388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "GBFH261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 97.0, "iv": 4.0102, "open_interest": 0.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0061, "vega": 0.0039, "theta": -0.0121, "rho": -0.0008, "theo": 0.2347, "change": 0.0, "open": 0.0, "high": 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": "GBFH261218C00007500", "bid": 6.7, "bid_size": 41.0, "ask": 10.1, "ask_size": 13.0, "iv": 1.7601, "open_interest": 0.0, "volume": 0.0, "delta": 0.9355, "gamma": 0.0133, "vega": 0.0063, "theta": -0.0139, "rho": 0.0059, "theo": 8.4391, "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": 8.40000009536743}, {"option": "GBFH261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 101.0, "iv": 2.763, "open_interest": 0.0, "volume": 0.0, "delta": -0.0631, "gamma": 0.0133, "vega": 0.0063, "theta": -0.0146, "rho": -0.0014, "theo": 0.3259, "change": 0.0, "open": 0.0, "high": 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": "GBFH261218C00010000", "bid": 3.8, "bid_size": 46.0, "ask": 7.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8894, "gamma": 0.027, "vega": 0.0095, "theta": -0.0159, "rho": 0.0084, "theo": 6.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.49999988079071}, {"option": "GBFH261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 36.0, "iv": 1.931, "open_interest": 0.0, "volume": 0.0, "delta": -0.109, "gamma": 0.027, "vega": 0.0095, "theta": -0.0164, "rho": -0.0022, "theo": 0.4398, "change": 0.0, "open": 0.0, "high": 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": "GBFH261218C00012500", "bid": 1.5, "bid_size": 47.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.4629, "open_interest": 2.0, "volume": 0.0, "delta": 0.8052, "gamma": 0.0551, "vega": 0.014, "theta": -0.017, "rho": 0.0099, "theo": 3.752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-29T10:51:00", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "GBFH261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 31.0, "iv": 1.1476, "open_interest": 1.0, "volume": 0.0, "delta": -0.1933, "gamma": 0.0553, "vega": 0.014, "theta": -0.0174, "rho": -0.0036, "theo": 0.6165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-22T09:30:03", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GBFH261218C00015000", "bid": 0.25, "bid_size": 1020.0, "ask": 3.9, "ask_size": 24.0, "iv": 0.8731, "open_interest": 22.0, "volume": 0.0, "delta": 0.6179, "gamma": 0.1093, "vega": 0.0194, "theta": -0.0168, "rho": 0.0089, "theo": 1.6979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-10-29T10:21:44", "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "GBFH261218P00015000", "bid": 0.15, "bid_size": 1040.0, "ask": 1.4, "ask_size": 15.0, "iv": 0.5363, "open_interest": 0.0, "volume": 0.0, "delta": -0.3815, "gamma": 0.1098, "vega": 0.0194, "theta": -0.017, "rho": -0.0067, "theo": 1.0516, "change": 0.0, "open": 0.0, "high": 0.0, "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": "GBFH261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 20.0, "iv": 0.6826, "open_interest": 1.0, "volume": 0.0, "delta": 0.3484, "gamma": 0.1063, "vega": 0.0188, "theta": -0.0163, "rho": 0.0053, "theo": 0.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-07-31T09:30:15", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "GBFH261218P00017500", "bid": 0.7, "bid_size": 49.0, "ask": 4.0, "ask_size": 19.0, "iv": 0.5608, "open_interest": 0.0, "volume": 0.0, "delta": -0.6531, "gamma": 0.1075, "vega": 0.0188, "theta": -0.0163, "rho": -0.0108, "theo": 2.5626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999999403954}, {"option": "GBFH261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 29.0, "iv": 1.072, "open_interest": 11.0, "volume": 0.0, "delta": 0.2277, "gamma": 0.0698, "vega": 0.0154, "theta": -0.0165, "rho": 0.0034, "theo": 0.492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-02T15:59:08", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GBFH261218P00020000", "bid": 2.45, "bid_size": 46.0, "ask": 6.4, "ask_size": 14.0, "iv": 0.4723, "open_interest": 0.0, "volume": 0.0, "delta": -0.7749, "gamma": 0.071, "vega": 0.0152, "theta": -0.0163, "rho": -0.0128, "theo": 4.8351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42500007152557}, {"option": "GBFH261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 34.0, "iv": 1.429, "open_interest": 0.0, "volume": 0.0, "delta": 0.1739, "gamma": 0.05, "vega": 0.0131, "theta": -0.0166, "rho": 0.0026, "theo": 0.4063, "change": 0.0, "open": 0.0, "high": 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": "GBFH261218P00022500", "bid": 5.0, "bid_size": 43.0, "ask": 7.8, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8293, "gamma": 0.0511, "vega": 0.0128, "theta": -0.0163, "rho": -0.0139, "theo": 7.2448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "GBFH261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 103.0, "iv": 1.6321, "open_interest": 0.0, "volume": 0.0, "delta": 0.1438, "gamma": 0.0387, "vega": 0.0115, "theta": -0.0166, "rho": 0.0021, "theo": 0.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-09T15:02:12", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GBFH261218P00025000", "bid": 7.4, "bid_size": 45.0, "ask": 11.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.86, "gamma": 0.0398, "vega": 0.0112, "theta": -0.0161, "rho": -0.0149, "theo": 9.6928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "GBFH261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 97.0, "iv": 1.9562, "open_interest": 0.0, "volume": 0.0, "delta": 0.1107, "gamma": 0.0268, "vega": 0.0096, "theta": -0.0165, "rho": 0.0016, "theo": 0.3045, "change": 0.0, "open": 0.0, "high": 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": "GBFH261218P00030000", "bid": 12.4, "bid_size": 41.0, "ask": 16.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.894, "gamma": 0.0279, "vega": 0.0091, "theta": -0.0157, "rho": -0.0162, "theo": 14.6304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "GBFH261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 103.0, "iv": 2.2101, "open_interest": 0.0, "volume": 0.0, "delta": 0.0926, "gamma": 0.0208, "vega": 0.0084, "theta": -0.0163, "rho": 0.0013, "theo": 0.273, "change": 0.0, "open": 0.0, "high": 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": "GBFH261218P00035000", "bid": 17.4, "bid_size": 44.0, "ask": 21.2, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.913, "gamma": 0.0218, "vega": 0.0078, "theta": -0.0152, "rho": -0.017, "theo": 19.5912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "GBFH261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 103.0, "iv": 2.4184, "open_interest": 30.0, "volume": 0.0, "delta": 0.0811, "gamma": 0.0171, "vega": 0.0076, "theta": -0.0161, "rho": 0.0011, "theo": 0.2516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-07-21T12:30:52", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GBFH261218P00040000", "bid": 22.4, "bid_size": 44.0, "ask": 26.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9254, "gamma": 0.0182, "vega": 0.007, "theta": -0.0148, "rho": -0.0176, "theo": 24.563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "GBFH261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 98.0, "iv": 2.5949, "open_interest": 2.0, "volume": 0.0, "delta": 0.073, "gamma": 0.0147, "vega": 0.007, "theta": -0.016, "rho": 0.001, "theo": 0.2358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-07-17T09:30:24", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GBFH261218P00045000", "bid": 27.4, "bid_size": 44.0, "ask": 31.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9343, "gamma": 0.0158, "vega": 0.0063, "theta": -0.0144, "rho": -0.0185, "theo": 29.5408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "GBFH270115C00007500", "bid": 6.3, "bid_size": 46.0, "ask": 10.1, "ask_size": 14.0, "iv": 1.1219, "open_interest": 0.0, "volume": 0.0, "delta": 0.9401, "gamma": 0.0137, "vega": 0.0074, "theta": -0.007, "rho": 0.0073, "theo": 8.3267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "GBFH270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 100.0, "iv": 2.1054, "open_interest": 0.0, "volume": 0.0, "delta": -0.0576, "gamma": 0.013, "vega": 0.0077, "theta": -0.0075, "rho": -0.0021, "theo": 0.2737, "change": 0.0, "open": 0.0, "high": 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": "GBFH270115C00010000", "bid": 4.2, "bid_size": 43.0, "ask": 7.7, "ask_size": 15.0, "iv": 0.9865, "open_interest": 0.0, "volume": 0.0, "delta": 0.8891, "gamma": 0.028, "vega": 0.0122, "theta": -0.0089, "rho": 0.0103, "theo": 5.9815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "GBFH270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 24.0, "iv": 1.4691, "open_interest": 0.0, "volume": 0.0, "delta": -0.1072, "gamma": 0.0271, "vega": 0.0123, "theta": -0.0092, "rho": -0.0037, "theo": 0.4225, "change": 0.0, "open": 0.0, "high": 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": "GBFH270115C00012500", "bid": 1.5, "bid_size": 44.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.4132, "open_interest": 0.0, "volume": 0.0, "delta": 0.7949, "gamma": 0.0554, "vega": 0.0186, "theta": -0.0104, "rho": 0.0126, "theo": 3.7387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "GBFH270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 14.0, "iv": 0.654, "open_interest": 0.0, "volume": 0.0, "delta": -0.1998, "gamma": 0.0545, "vega": 0.0187, "theta": -0.0106, "rho": -0.0067, "theo": 0.6705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GBFH270115C00015000", "bid": 0.45, "bid_size": 435.0, "ask": 3.9, "ask_size": 21.0, "iv": 0.7232, "open_interest": 0.0, "volume": 0.0, "delta": 0.6064, "gamma": 0.1014, "vega": 0.0254, "theta": -0.0106, "rho": 0.0123, "theo": 1.7681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500005066395}, {"option": "GBFH270115P00015000", "bid": 0.15, "bid_size": 1009.0, "ask": 3.3, "ask_size": 18.0, "iv": 0.7745, "open_interest": 6.0, "volume": 0.0, "delta": -0.3866, "gamma": 0.1007, "vega": 0.0254, "theta": -0.0106, "rho": -0.0124, "theo": 1.1875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-14T10:02:44", "percent_change": 0.0, "prev_day_close": 1.72499997913837}, {"option": "GBFH270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 34.0, "iv": 0.8251, "open_interest": 0.0, "volume": 0.0, "delta": 0.3202, "gamma": 0.1113, "vega": 0.0238, "theta": -0.0084, "rho": 0.0076, "theo": 0.594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "GBFH270115P00017500", "bid": 0.6, "bid_size": 45.0, "ask": 4.7, "ask_size": 19.0, "iv": 0.5399, "open_interest": 0.0, "volume": 0.0, "delta": -0.6722, "gamma": 0.1116, "vega": 0.0238, "theta": -0.0082, "rho": -0.0203, "theo": 2.498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6499999165535}, {"option": "GBFH270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 30.0, "iv": 0.9542, "open_interest": 1.0, "volume": 0.0, "delta": 0.1582, "gamma": 0.0686, "vega": 0.0162, "theta": -0.0062, "rho": 0.0039, "theo": 0.2584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.71, "last_trade_time": "2026-09-11T15:59:38", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "GBFH270115P00020000", "bid": 2.55, "bid_size": 49.0, "ask": 6.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.836, "gamma": 0.07, "vega": 0.0161, "theta": -0.0058, "rho": -0.0231, "theo": 4.6483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-08-18T09:30:02", "percent_change": 0.0, "prev_day_close": 4.37499988079071}, {"option": "GBFH270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 23.0, "iv": 1.1005, "open_interest": 1.0, "volume": 0.0, "delta": 0.095, "gamma": 0.0421, "vega": 0.0113, "theta": -0.0049, "rho": 0.0024, "theo": 0.1561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-06-17T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GBFH270115P00022500", "bid": 5.0, "bid_size": 46.0, "ask": 7.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9015, "gamma": 0.0441, "vega": 0.0111, "theta": -0.0044, "rho": -0.0226, "theo": 7.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-05-22T15:20:10", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "GBFH270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 76.0, "iv": 1.2552, "open_interest": 2.0, "volume": 0.0, "delta": 0.0652, "gamma": 0.0283, "vega": 0.0085, "theta": -0.0041, "rho": 0.0016, "theo": 0.1105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.88, "last_trade_time": "2026-05-21T10:02:15", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GBFH270115P00025000", "bid": 7.4, "bid_size": 46.0, "ask": 11.2, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9336, "gamma": 0.0306, "vega": 0.0081, "theta": -0.0034, "rho": -0.0212, "theo": 9.4818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "GBFH270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 11.0, "iv": 0.9018, "open_interest": 483.0, "volume": 0.0, "delta": 0.0384, "gamma": 0.0157, "vega": 0.0056, "theta": -0.0032, "rho": 0.0009, "theo": 0.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T10:36:53", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "GBFH270115P00030000", "bid": 13.0, "bid_size": 33.0, "ask": 16.2, "ask_size": 3.0, "iv": 1.0044, "open_interest": 0.0, "volume": 0.0, "delta": -0.965, "gamma": 0.0185, "vega": 0.0047, "theta": -0.0021, "rho": -0.017, "theo": 14.4307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "GBFH270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 62.0, "iv": 0.8068, "open_interest": 1731.0, "volume": 0.0, "delta": 0.0264, "gamma": 0.0102, "vega": 0.0041, "theta": -0.0026, "rho": 0.0006, "theo": 0.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T09:35:53", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GBFH270115P00035000", "bid": 17.4, "bid_size": 31.0, "ask": 21.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.0132, "vega": 0.0027, "theta": -0.0012, "rho": -0.0112, "theo": 19.4079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "GBFH270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.9154, "open_interest": 471.0, "volume": 0.0, "delta": 0.0199, "gamma": 0.0073, "vega": 0.0032, "theta": -0.0022, "rho": 0.0005, "theo": 0.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T10:37:31", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GBFH270115P00040000", "bid": 22.9, "bid_size": 33.0, "ask": 26.2, "ask_size": 3.0, "iv": 1.2828, "open_interest": 0.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0109, "vega": 0.0014, "theta": -0.0006, "rho": -0.0078, "theo": 24.3974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "GBFH270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 115.0, "iv": 1.9892, "open_interest": 17.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0056, "vega": 0.0026, "theta": -0.002, "rho": 0.0004, "theo": 0.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-07-14T10:04:22", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GBFH270115P00045000", "bid": 27.9, "bid_size": 33.0, "ask": 31.2, "ask_size": 9.0, "iv": 1.4135, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0052, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 29.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "GBFH270416C00007500", "bid": 6.5, "bid_size": 45.0, "ask": 10.2, "ask_size": 16.0, "iv": 0.9101, "open_interest": 0.0, "volume": 0.0, "delta": 0.8987, "gamma": 0.014, "vega": 0.0168, "theta": -0.0057, "rho": 0.0158, "theo": 8.8034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "GBFH270416P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 103.0, "iv": 1.3923, "open_interest": 0.0, "volume": 0.0, "delta": -0.0927, "gamma": 0.0132, "vega": 0.017, "theta": -0.0065, "rho": -0.009, "theo": 0.7949, "change": 0.0, "open": 0.0, "high": 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": "GBFH270416C00010000", "bid": 4.2, "bid_size": 48.0, "ask": 7.7, "ask_size": 14.0, "iv": 0.6566, "open_interest": 0.0, "volume": 0.0, "delta": 0.8389, "gamma": 0.0246, "vega": 0.0238, "theta": -0.0066, "rho": 0.0213, "theo": 6.5846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "GBFH270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6.0, "iv": 0.6373, "open_interest": 0.0, "volume": 0.0, "delta": -0.1505, "gamma": 0.0237, "vega": 0.0239, "theta": -0.0071, "rho": -0.0134, "theo": 1.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GBFH270416C00012500", "bid": 2.0, "bid_size": 73.0, "ask": 6.0, "ask_size": 30.0, "iv": 0.5919, "open_interest": 5.0, "volume": 0.0, "delta": 0.7491, "gamma": 0.0412, "vega": 0.0316, "theta": -0.007, "rho": 0.0252, "theo": 4.4616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-13T12:45:26", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "GBFH270416P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 58.0, "iv": 0.6043, "open_interest": 1.0, "volume": 0.0, "delta": -0.2383, "gamma": 0.0404, "vega": 0.0316, "theta": -0.0072, "rho": -0.0198, "theo": 1.4001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-11T09:30:00", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "GBFH270416C00015000", "bid": 1.65, "bid_size": 48.0, "ask": 3.9, "ask_size": 16.0, "iv": 0.6285, "open_interest": 10.0, "volume": 5.0, "delta": 0.608, "gamma": 0.0638, "vega": 0.0386, "theta": -0.0068, "rho": 0.0256, "theo": 2.5781, "change": 0.05, "open": 2.8, "high": 2.9, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T11:02:47", "percent_change": 1.81819, "prev_day_close": 2.79999995231628}, {"option": "GBFH270416P00015000", "bid": 0.2, "bid_size": 1097.0, "ask": 3.5, "ask_size": 40.0, "iv": 0.5429, "open_interest": 0.0, "volume": 0.0, "delta": -0.3781, "gamma": 0.0636, "vega": 0.0386, "theta": -0.0068, "rho": -0.0294, "theo": 1.9833, "change": 0.0, "open": 0.0, "high": 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": "GBFH270416C00017500", "bid": 0.3, "bid_size": 450.0, "ask": 3.9, "ask_size": 69.0, "iv": 0.6946, "open_interest": 0.0, "volume": 0.0, "delta": 0.421, "gamma": 0.0756, "vega": 0.0396, "theta": -0.0061, "rho": 0.0206, "theo": 1.3095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.94, "last_trade_time": "2026-08-24T11:45:44", "percent_change": 0.0, "prev_day_close": 2.00000004842877}, {"option": "GBFH270416P00017500", "bid": 1.8, "bid_size": 88.0, "ask": 5.2, "ask_size": 50.0, "iv": 0.5776, "open_interest": 20.0, "volume": 0.0, "delta": -0.5658, "gamma": 0.0766, "vega": 0.0396, "theta": -0.0059, "rho": -0.0411, "theo": 3.1803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-08-05T09:30:03", "percent_change": 0.0, "prev_day_close": 3.49999988079071}, {"option": "GBFH270416C00020000", "bid": 0.45, "bid_size": 24.0, "ask": 1.05, "ask_size": 15.0, "iv": 0.5039, "open_interest": 108.0, "volume": 0.0, "delta": 0.2841, "gamma": 0.0633, "vega": 0.0345, "theta": -0.0055, "rho": 0.0146, "theo": 0.787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T11:59:32", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "GBFH270416P00020000", "bid": 3.2, "bid_size": 49.0, "ask": 7.1, "ask_size": 19.0, "iv": 0.5213, "open_interest": 9.0, "volume": 0.0, "delta": -0.706, "gamma": 0.0656, "vega": 0.0343, "theta": -0.0051, "rho": -0.0487, "theo": 5.1277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-08-17T11:25:21", "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "GBFH270416C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 16.0, "iv": 0.6669, "open_interest": 96.0, "volume": 0.0, "delta": 0.2118, "gamma": 0.0492, "vega": 0.0296, "theta": -0.0052, "rho": 0.011, "theo": 0.5834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-10-23T15:18:05", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "GBFH270416P00022500", "bid": 5.6, "bid_size": 47.0, "ask": 8.7, "ask_size": 15.0, "iv": 0.4702, "open_interest": 1.0, "volume": 0.0, "delta": -0.7821, "gamma": 0.0523, "vega": 0.029, "theta": -0.0045, "rho": -0.0523, "theo": 7.3995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-09-23T09:30:03", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "GBFH270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 0.6188, "open_interest": 40.0, "volume": 0.0, "delta": 0.1708, "gamma": 0.0393, "vega": 0.0259, "theta": -0.005, "rho": 0.0089, "theo": 0.4813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-29T14:03:54", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GBFH270416P00025000", "bid": 8.0, "bid_size": 45.0, "ask": 11.3, "ask_size": 16.0, "iv": 0.5662, "open_interest": 0.0, "volume": 0.0, "delta": -0.8267, "gamma": 0.0428, "vega": 0.0249, "theta": -0.0041, "rho": -0.0536, "theo": 9.7768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "GBFH270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 71.0, "iv": 1.0115, "open_interest": 2.0, "volume": 0.0, "delta": 0.1269, "gamma": 0.0277, "vega": 0.0212, "theta": -0.0047, "rho": 0.0065, "theo": 0.3781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-08-06T09:30:06", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "GBFH270416P00030000", "bid": 13.0, "bid_size": 34.0, "ask": 16.2, "ask_size": 3.0, "iv": 0.6988, "open_interest": 0.0, "volume": 0.0, "delta": -0.8772, "gamma": 0.0319, "vega": 0.0195, "theta": -0.0034, "rho": -0.053, "theo": 14.6406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "GBFH270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 97.0, "iv": 1.123, "open_interest": 559.0, "volume": 0.0, "delta": 0.1037, "gamma": 0.0215, "vega": 0.0184, "theta": -0.0046, "rho": 0.0053, "theo": 0.3243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T10:33:57", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "GBFH270416P00035000", "bid": 18.0, "bid_size": 34.0, "ask": 21.2, "ask_size": 3.0, "iv": 0.8277, "open_interest": 0.0, "volume": 0.0, "delta": -0.9063, "gamma": 0.0261, "vega": 0.0158, "theta": -0.0028, "rho": -0.0512, "theo": 19.5624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "GBFH270416C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 13.0, "iv": 0.8318, "open_interest": 166.0, "volume": 0.0, "delta": 0.0892, "gamma": 0.0177, "vega": 0.0164, "theta": -0.0044, "rho": 0.0045, "theo": 0.2903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T10:22:43", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "GBFH270416P00040000", "bid": 23.0, "bid_size": 34.0, "ask": 26.2, "ask_size": 13.0, "iv": 0.9376, "open_interest": 0.0, "volume": 0.0, "delta": -0.9262, "gamma": 0.0226, "vega": 0.0128, "theta": -0.0022, "rho": -0.0472, "theo": 24.5101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "GBFH270416C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 105.0, "iv": 1.3153, "open_interest": 4.0, "volume": 0.0, "delta": 0.0793, "gamma": 0.0151, "vega": 0.015, "theta": -0.0043, "rho": 0.0039, "theo": 0.2665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-07-27T09:30:15", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "GBFH270416P00045000", "bid": 27.9, "bid_size": 34.0, "ask": 31.2, "ask_size": 3.0, "iv": 0.9997, "open_interest": 0.0, "volume": 0.0, "delta": -0.9414, "gamma": 0.0207, "vega": 0.0105, "theta": -0.0015, "rho": -0.0431, "theo": 29.4727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5500001907349}], "symbol": "GBFH", "security_type": "stock", "exchange_id": 15, "current_price": 15.56, "price_change": -0.32, "price_change_percent": -2.0566, "bid": 12.25, "ask": 16.5, "bid_size": 500, "ask_size": 200, "open": 15.89, "high": 16.0, "low": 15.415, "close": 15.56, "prev_day_close": 15.56, "volume": 59528, "iv30": 63.325, "iv30_change": -0.133, "iv30_change_percent": -0.2096, "seqno": 10409094790, "last_trade_time": "2026-11-09T15:59:55", "tick": "up"}, "symbol": "GBFH"}