{"timestamp": "2026-11-10 03:05:40", "data": {"options": [{"option": "GBX261120C00025000", "bid": 16.3, "bid_size": 10.0, "ask": 18.1, "ask_size": 10.0, "iv": 2.4521, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.3374, "rho": 0.0, "theo": 16.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "GBX261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 32.0, "iv": 1.607, "open_interest": 3.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0014, "vega": 0.0009, "theta": -0.0038, "rho": -0.0001, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-26T15:25:51", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "GBX261120C00027500", "bid": 13.6, "bid_size": 10.0, "ask": 15.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.3374, "rho": 0.0, "theo": 14.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "GBX261120P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 39.0, "iv": 1.5446, "open_interest": 20.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0028, "vega": 0.0014, "theta": -0.0056, "rho": -0.0001, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-10-23T12:48:56", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "GBX261120C00030000", "bid": 11.1, "bid_size": 8.0, "ask": 12.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.3374, "rho": 0.0, "theo": 11.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "GBX261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 11.0, "iv": 0.8419, "open_interest": 10.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0054, "vega": 0.0024, "theta": -0.0085, "rho": -0.0002, "theo": 0.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-26T15:53:06", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "GBX261120C00032500", "bid": 8.6, "bid_size": 28.0, "ask": 10.1, "ask_size": 28.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.3369, "rho": 0.0, "theo": 9.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-11-02T09:34:02", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "GBX261120P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 118.0, "iv": 1.0363, "open_interest": 49.0, "volume": 0.0, "delta": -0.0255, "gamma": 0.0112, "vega": 0.0043, "theta": -0.0131, "rho": -0.0004, "theo": 0.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-28T12:38:37", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "GBX261120C00035000", "bid": 6.1, "bid_size": 70.0, "ask": 7.7, "ask_size": 33.0, "iv": 0.8414, "open_interest": 4.0, "volume": 50.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.3263, "rho": 0.0, "theo": 6.89, "change": -0.45, "open": 6.75, "high": 6.75, "low": 6.75, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-11-09T15:48:13", "percent_change": -6.25, "prev_day_close": 7.20000004768372}, {"option": "GBX261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 104.0, "iv": 0.7635, "open_interest": 80.0, "volume": 0.0, "delta": -0.0531, "gamma": 0.0243, "vega": 0.0078, "theta": -0.0206, "rho": -0.0008, "theo": 0.1008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T09:49:34", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "GBX261120C00037500", "bid": 3.6, "bid_size": 123.0, "ask": 5.0, "ask_size": 47.0, "iv": 0.0, "open_interest": 170.0, "volume": 100.0, "delta": 0.9997, "gamma": 0.001, "vega": 0.0, "theta": -0.2567, "rho": 0.0, "theo": 4.39, "change": -0.45, "open": 4.25, "high": 4.25, "low": 4.25, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-11-09T15:48:13", "percent_change": -9.57447, "prev_day_close": 4.70000004768372}, {"option": "GBX261120P00037500", "bid": 0.05, "bid_size": 91.0, "ask": 0.4, "ask_size": 131.0, "iv": 0.502, "open_interest": 99.0, "volume": 0.0, "delta": -0.1219, "gamma": 0.0556, "vega": 0.0146, "theta": -0.0326, "rho": -0.0019, "theo": 0.223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T11:33:22", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "GBX261120C00040000", "bid": 1.65, "bid_size": 167.0, "ask": 2.7, "ask_size": 56.0, "iv": 0.481, "open_interest": 43.0, "volume": 0.0, "delta": 0.766, "gamma": 0.2567, "vega": 0.0225, "theta": -0.0616, "rho": 0.0052, "theo": 2.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.01, "last_trade_time": "2026-11-04T11:22:48", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "GBX261120P00040000", "bid": 0.25, "bid_size": 172.0, "ask": 0.8, "ask_size": 64.0, "iv": 0.3792, "open_interest": 85.0, "volume": 1.0, "delta": -0.3061, "gamma": 0.118, "vega": 0.0253, "theta": -0.0476, "rho": -0.0047, "theo": 0.5989, "change": -0.05, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T15:32:54", "percent_change": -7.14286, "prev_day_close": 0.700000002980232}, {"option": "GBX261120C00042500", "bid": 0.65, "bid_size": 60.0, "ask": 1.1, "ask_size": 86.0, "iv": 0.4676, "open_interest": 91.0, "volume": 2.0, "delta": 0.3599, "gamma": 0.1368, "vega": 0.0269, "theta": -0.0483, "rho": 0.0039, "theo": 0.6435, "change": -0.45, "open": 0.56, "high": 0.56, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T10:57:47", "percent_change": -45.0, "prev_day_close": 1.0}, {"option": "GBX261120P00042500", "bid": 1.25, "bid_size": 67.0, "ask": 2.15, "ask_size": 69.0, "iv": 0.3542, "open_interest": 25.0, "volume": 0.0, "delta": -0.6421, "gamma": 0.1332, "vega": 0.0267, "theta": -0.047, "rho": -0.0102, "theo": 1.7747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-04T15:33:54", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "GBX261120C00045000", "bid": 0.05, "bid_size": 74.0, "ask": 0.35, "ask_size": 111.0, "iv": 0.4232, "open_interest": 545.0, "volume": 0.0, "delta": 0.1416, "gamma": 0.0719, "vega": 0.0162, "theta": -0.0314, "rho": 0.0017, "theo": 0.2138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-05T15:27:31", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "GBX261120P00045000", "bid": 3.0, "bid_size": 33.0, "ask": 4.2, "ask_size": 50.0, "iv": 0.0, "open_interest": 36.0, "volume": 0.0, "delta": -0.8547, "gamma": 0.0705, "vega": 0.0161, "theta": -0.0304, "rho": -0.014, "theo": 3.8511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-09-03T13:52:25", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "GBX261120C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 58.0, "iv": 0.6382, "open_interest": 66.0, "volume": 0.0, "delta": 0.0628, "gamma": 0.0339, "vega": 0.009, "theta": -0.0193, "rho": 0.0008, "theo": 0.0928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T14:31:55", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "GBX261120P00047500", "bid": 5.3, "bid_size": 14.0, "ask": 6.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9318, "gamma": 0.0334, "vega": 0.0089, "theta": -0.0183, "rho": -0.016, "theo": 6.2284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "GBX261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 45.0, "iv": 0.7346, "open_interest": 17.0, "volume": 0.0, "delta": 0.0323, "gamma": 0.0174, "vega": 0.0053, "theta": -0.0124, "rho": 0.0004, "theo": 0.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-05T13:01:06", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "GBX261120P00050000", "bid": 7.8, "bid_size": 12.0, "ask": 9.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9618, "gamma": 0.0172, "vega": 0.0052, "theta": -0.0113, "rho": -0.0173, "theo": 8.6808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.89, "last_trade_time": "2026-09-01T14:08:54", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "GBX261120C00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 60.0, "iv": 0.9463, "open_interest": 400.0, "volume": 0.0, "delta": 0.0185, "gamma": 0.0098, "vega": 0.0033, "theta": -0.0084, "rho": 0.0002, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T14:10:41", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "GBX261120P00052500", "bid": 10.1, "bid_size": 8.0, "ask": 11.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9754, "gamma": 0.0097, "vega": 0.0033, "theta": -0.0071, "rho": -0.0184, "theo": 11.1571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-07-31T13:35:25", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "GBX261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 0.7291, "open_interest": 296.0, "volume": 0.0, "delta": 0.0115, "gamma": 0.0059, "vega": 0.0022, "theta": -0.006, "rho": 0.0001, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T12:57:40", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GBX261120P00055000", "bid": 12.8, "bid_size": 8.0, "ask": 14.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.0059, "vega": 0.0022, "theta": -0.0044, "rho": -0.0194, "theo": 13.6429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "GBX261120C00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 17.0, "iv": 1.1783, "open_interest": 0.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0038, "vega": 0.0015, "theta": -0.0044, "rho": 0.0001, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "GBX261120P00057500", "bid": 15.1, "bid_size": 8.0, "ask": 16.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0038, "vega": 0.0015, "theta": -0.0025, "rho": -0.0204, "theo": 16.1331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "GBX261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 36.0, "iv": 1.2929, "open_interest": 5.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0025, "vega": 0.0011, "theta": -0.0033, "rho": 0.0001, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-08-24T09:30:18", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "GBX261120P00060000", "bid": 17.8, "bid_size": 14.0, "ask": 19.4, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9885, "gamma": 0.0025, "vega": 0.0011, "theta": -0.0012, "rho": -0.0213, "theo": 18.6255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "GBX261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 33.0, "iv": 1.5015, "open_interest": 6.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0013, "vega": 0.0006, "theta": -0.002, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T09:30:02", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "GBX261120P00065000", "bid": 22.8, "bid_size": 14.0, "ask": 24.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0013, "vega": 0.0006, "theta": 0.0, "rho": -0.0231, "theo": 23.6136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "GBX261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 73.0, "iv": 1.5287, "open_interest": 30.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0007, "vega": 0.0004, "theta": -0.0013, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-29T15:56:23", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "GBX261120P00070000", "bid": 27.8, "bid_size": 12.0, "ask": 29.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0007, "vega": 0.0004, "theta": 0.0, "rho": -0.0249, "theo": 28.6038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "GBX261218C00025000", "bid": 16.0, "bid_size": 13.0, "ask": 18.0, "ask_size": 18.0, "iv": 1.2381, "open_interest": 21.0, "volume": 50.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2786, "rho": 0.0, "theo": 16.85, "change": -0.05, "open": 16.75, "high": 16.75, "low": 16.75, "tick": "down", "last_trade_price": 16.75, "last_trade_time": "2026-11-09T15:48:13", "percent_change": -0.29762, "prev_day_close": 16.8000001907349}, {"option": "GBX261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 79.0, "iv": 0.8825, "open_interest": 10.0, "volume": 0.0, "delta": -0.0185, "gamma": 0.0042, "vega": 0.0062, "theta": -0.0059, "rho": -0.0009, "theo": 0.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-07T11:13:48", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "GBX261218C00027500", "bid": 13.5, "bid_size": 7.0, "ask": 15.4, "ask_size": 6.0, "iv": 1.0221, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2676, "rho": 0.0, "theo": 14.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "GBX261218P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 77.0, "iv": 0.838, "open_interest": 32.0, "volume": 0.0, "delta": -0.0289, "gamma": 0.0069, "vega": 0.009, "theta": -0.0077, "rho": -0.0014, "theo": 0.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-08T10:05:43", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "GBX261218C00030000", "bid": 11.0, "bid_size": 5.0, "ask": 13.0, "ask_size": 5.0, "iv": 0.8727, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2394, "rho": 0.0, "theo": 11.85, "change": 0.0, "open": 0.0, "high": 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": "GBX261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 46.0, "iv": 0.7044, "open_interest": 48.0, "volume": 0.0, "delta": -0.046, "gamma": 0.0114, "vega": 0.0132, "theta": -0.0101, "rho": -0.0023, "theo": 0.1678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-28T10:15:33", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "GBX261218C00032500", "bid": 8.4, "bid_size": 9.0, "ask": 10.7, "ask_size": 5.0, "iv": 0.7258, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1813, "rho": 0.0, "theo": 9.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-29T15:29:51", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "GBX261218P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 34.0, "iv": 0.5624, "open_interest": 3.0, "volume": 0.0, "delta": -0.0749, "gamma": 0.0191, "vega": 0.0193, "theta": -0.0131, "rho": -0.0037, "theo": 0.2612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-27T09:54:13", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "GBX261218C00035000", "bid": 6.3, "bid_size": 24.0, "ask": 7.7, "ask_size": 15.0, "iv": 0.5484, "open_interest": 19.0, "volume": 0.0, "delta": 0.9576, "gamma": 0.0694, "vega": 0.0153, "theta": -0.0686, "rho": 0.0095, "theo": 6.8535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.21, "last_trade_time": "2026-11-04T13:52:43", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "GBX261218P00035000", "bid": 0.05, "bid_size": 14.0, "ask": 0.4, "ask_size": 10.0, "iv": 0.3932, "open_interest": 279.0, "volume": 0.0, "delta": -0.1256, "gamma": 0.0318, "vega": 0.0281, "theta": -0.0168, "rho": -0.0063, "theo": 0.4262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T12:16:54", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "GBX261218C00037500", "bid": 4.2, "bid_size": 38.0, "ask": 5.5, "ask_size": 37.0, "iv": 0.4803, "open_interest": 14.0, "volume": 0.0, "delta": 0.7954, "gamma": 0.0704, "vega": 0.0388, "theta": -0.0216, "rho": 0.0208, "theo": 4.5893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-02T11:57:14", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "GBX261218P00037500", "bid": 0.15, "bid_size": 154.0, "ask": 1.0, "ask_size": 214.0, "iv": 0.372, "open_interest": 78.0, "volume": 0.0, "delta": -0.2161, "gamma": 0.0516, "vega": 0.0398, "theta": -0.021, "rho": -0.0109, "theo": 0.7409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T10:14:13", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "GBX261218C00040000", "bid": 2.5, "bid_size": 148.0, "ask": 3.4, "ask_size": 67.0, "iv": 0.4184, "open_interest": 27.0, "volume": 0.0, "delta": 0.6306, "gamma": 0.0759, "vega": 0.0506, "theta": -0.0248, "rho": 0.02, "theo": 2.7144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-04T15:53:30", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "GBX261218P00040000", "bid": 0.8, "bid_size": 86.0, "ask": 1.75, "ask_size": 181.0, "iv": 0.352, "open_interest": 219.0, "volume": 7.0, "delta": -0.3686, "gamma": 0.0739, "vega": 0.0509, "theta": -0.0243, "rho": -0.0187, "theo": 1.3764, "change": 0.47, "open": 1.72, "high": 1.72, "low": 1.72, "tick": "no_change", "last_trade_price": 1.72, "last_trade_time": "2026-11-09T11:22:21", "percent_change": 37.6, "prev_day_close": 1.24999997019768}, {"option": "GBX261218C00042500", "bid": 1.2, "bid_size": 201.0, "ask": 2.0, "ask_size": 111.0, "iv": 0.3906, "open_interest": 111.0, "volume": 0.0, "delta": 0.4287, "gamma": 0.0813, "vega": 0.0529, "theta": -0.0245, "rho": 0.0154, "theo": 1.4194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-02T14:42:28", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "GBX261218P00042500", "bid": 1.85, "bid_size": 108.0, "ask": 2.9, "ask_size": 153.0, "iv": 0.3167, "open_interest": 85.0, "volume": 0.0, "delta": -0.5665, "gamma": 0.08, "vega": 0.0528, "theta": -0.024, "rho": -0.0293, "theo": 2.5843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-04T11:00:01", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "GBX261218C00045000", "bid": 0.5, "bid_size": 5.0, "ask": 1.1, "ask_size": 37.0, "iv": 0.3838, "open_interest": 174.0, "volume": 0.0, "delta": 0.261, "gamma": 0.0645, "vega": 0.0441, "theta": -0.0209, "rho": 0.0099, "theo": 0.7394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T15:15:45", "percent_change": 0.0, "prev_day_close": 0.999999970197678}, {"option": "GBX261218P00045000", "bid": 3.5, "bid_size": 19.0, "ask": 4.6, "ask_size": 13.0, "iv": 0.2838, "open_interest": 17.0, "volume": 0.0, "delta": -0.7317, "gamma": 0.0638, "vega": 0.0439, "theta": -0.0203, "rho": -0.0391, "theo": 4.3991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-09-23T13:06:50", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "GBX261218C00047500", "bid": 0.05, "bid_size": 38.0, "ask": 0.75, "ask_size": 52.0, "iv": 0.3925, "open_interest": 161.0, "volume": 0.0, "delta": 0.1593, "gamma": 0.0446, "vega": 0.0331, "theta": -0.0167, "rho": 0.0062, "theo": 0.4213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T13:43:39", "percent_change": 0.0, "prev_day_close": 0.500000007450581}, {"option": "GBX261218P00047500", "bid": 5.5, "bid_size": 36.0, "ask": 6.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": -0.8323, "gamma": 0.0442, "vega": 0.0329, "theta": -0.0159, "rho": -0.0462, "theo": 6.5713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-10-29T11:46:11", "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "GBX261218C00050000", "bid": 0.05, "bid_size": 5.0, "ask": 0.55, "ask_size": 53.0, "iv": 0.4479, "open_interest": 33.0, "volume": 0.0, "delta": 0.1022, "gamma": 0.0301, "vega": 0.0244, "theta": -0.0132, "rho": 0.0041, "theo": 0.2638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-09-22T11:16:29", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "GBX261218P00050000", "bid": 7.9, "bid_size": 10.0, "ask": 9.4, "ask_size": 20.0, "iv": 0.2444, "open_interest": 3.0, "volume": 0.0, "delta": -0.8888, "gamma": 0.0299, "vega": 0.0242, "theta": -0.0122, "rho": -0.0515, "theo": 8.9024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-10-29T11:44:54", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "GBX261218C00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 15.0, "iv": 0.4171, "open_interest": 109.0, "volume": 0.0, "delta": 0.0691, "gamma": 0.0208, "vega": 0.0182, "theta": -0.0105, "rho": 0.0028, "theo": 0.1777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-15T11:23:45", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "GBX261218P00052500", "bid": 10.3, "bid_size": 10.0, "ask": 11.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9216, "gamma": 0.0207, "vega": 0.0181, "theta": -0.0094, "rho": -0.0556, "theo": 11.3043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "GBX261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 61.0, "iv": 0.5888, "open_interest": 41.0, "volume": 0.0, "delta": 0.0489, "gamma": 0.0148, "vega": 0.0139, "theta": -0.0085, "rho": 0.002, "theo": 0.1265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-07-23T15:37:57", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "GBX261218P00055000", "bid": 12.1, "bid_size": 5.0, "ask": 14.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9417, "gamma": 0.0147, "vega": 0.0138, "theta": -0.0072, "rho": -0.0591, "theo": 13.7408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.65, "last_trade_time": "2026-09-22T13:03:22", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "GBX261218C00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 45.0, "iv": 0.6556, "open_interest": 12.0, "volume": 0.0, "delta": 0.036, "gamma": 0.0108, "vega": 0.0108, "theta": -0.007, "rho": 0.0014, "theo": 0.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-30T11:51:38", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "GBX261218P00057500", "bid": 14.7, "bid_size": 5.0, "ask": 17.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9546, "gamma": 0.0108, "vega": 0.0108, "theta": -0.0054, "rho": -0.0619, "theo": 16.1958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9999995231628}, {"option": "GBX261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 49.0, "iv": 0.7039, "open_interest": 16.0, "volume": 0.0, "delta": 0.0273, "gamma": 0.0081, "vega": 0.0086, "theta": -0.0059, "rho": 0.0011, "theo": 0.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-27T13:38:05", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "GBX261218P00060000", "bid": 17.2, "bid_size": 5.0, "ask": 19.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9634, "gamma": 0.0082, "vega": 0.0086, "theta": -0.0041, "rho": -0.0639, "theo": 18.6617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "GBX261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 20.0, "iv": 0.8163, "open_interest": 6.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.0049, "vega": 0.0057, "theta": -0.0042, "rho": 0.0007, "theo": 0.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T10:24:59", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "GBX261218P00065000", "bid": 22.2, "bid_size": 5.0, "ask": 24.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.005, "vega": 0.0058, "theta": -0.0021, "rho": -0.0652, "theo": 23.6118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "GBX261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 15.0, "iv": 0.8993, "open_interest": 3.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0032, "vega": 0.004, "theta": -0.0032, "rho": 0.0004, "theo": 0.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-06-24T09:47:07", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "GBX261218P00070000", "bid": 27.2, "bid_size": 5.0, "ask": 29.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9806, "gamma": 0.0035, "vega": 0.0042, "theta": -0.0007, "rho": -0.0628, "theo": 28.576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "GBX261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 42.0, "iv": 0.9246, "open_interest": 20.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.0022, "vega": 0.0029, "theta": -0.0025, "rho": 0.0003, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-04-23T12:52:24", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "GBX261218P00075000", "bid": 32.2, "bid_size": 5.0, "ask": 34.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0026, "vega": 0.0032, "theta": 0.0, "rho": -0.0562, "theo": 33.549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5500011444092}, {"option": "GBX270319C00022500", "bid": 18.2, "bid_size": 5.0, "ask": 20.8, "ask_size": 5.0, "iv": 0.7998, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1227, "rho": 0.0, "theo": 19.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4000005722046}, {"option": "GBX270319P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 29.0, "iv": 0.6909, "open_interest": 0.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0048, "vega": 0.0183, "theta": -0.0042, "rho": -0.0054, "theo": 0.2221, "change": 0.0, "open": 0.0, "high": 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": "GBX270319C00025000", "bid": 16.0, "bid_size": 8.0, "ask": 17.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0834, "rho": 0.0, "theo": 16.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2999992370605}, {"option": "GBX270319P00025000", "bid": 0.05, "bid_size": 16.0, "ask": 0.75, "ask_size": 19.0, "iv": 0.5986, "open_interest": 0.0, "volume": 0.0, "delta": -0.0491, "gamma": 0.0072, "vega": 0.0251, "theta": -0.0053, "rho": -0.0079, "theo": 0.3207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "GBX270319C00027500", "bid": 13.7, "bid_size": 10.0, "ask": 15.2, "ask_size": 16.0, "iv": 0.5561, "open_interest": 0.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0265, "vega": 0.0, "theta": -0.022, "rho": 0.0, "theo": 14.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "GBX270319P00027500", "bid": 0.05, "bid_size": 28.0, "ask": 0.75, "ask_size": 36.0, "iv": 0.5047, "open_interest": 1.0, "volume": 0.0, "delta": -0.0721, "gamma": 0.0106, "vega": 0.0339, "theta": -0.0067, "rho": -0.0115, "theo": 0.4645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-09T14:47:38", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "GBX270319C00030000", "bid": 11.5, "bid_size": 8.0, "ask": 13.1, "ask_size": 7.0, "iv": 0.5436, "open_interest": 0.0, "volume": 0.0, "delta": 0.9056, "gamma": 0.0183, "vega": 0.0407, "theta": -0.007, "rho": 0.054, "theo": 12.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "GBX270319P00030000", "bid": 0.1, "bid_size": 29.0, "ask": 1.0, "ask_size": 31.0, "iv": 0.4566, "open_interest": 9.0, "volume": 0.0, "delta": -0.1051, "gamma": 0.0151, "vega": 0.0449, "theta": -0.0082, "rho": -0.0167, "theo": 0.6761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-27T12:12:38", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "GBX270319C00032500", "bid": 9.3, "bid_size": 19.0, "ask": 10.8, "ask_size": 16.0, "iv": 0.4876, "open_interest": 0.0, "volume": 0.0, "delta": 0.8548, "gamma": 0.0214, "vega": 0.0539, "theta": -0.0091, "rho": 0.0604, "theo": 9.8592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "GBX270319P00032500", "bid": 0.35, "bid_size": 60.0, "ask": 1.4, "ask_size": 50.0, "iv": 0.4326, "open_interest": 38.0, "volume": 0.0, "delta": -0.1516, "gamma": 0.021, "vega": 0.0578, "theta": -0.0099, "rho": -0.0239, "theo": 0.9891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-10-27T11:07:28", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "GBX270319C00035000", "bid": 7.6, "bid_size": 63.0, "ask": 8.5, "ask_size": 30.0, "iv": 0.4588, "open_interest": 35.0, "volume": 0.0, "delta": 0.7897, "gamma": 0.0286, "vega": 0.0682, "theta": -0.0112, "rho": 0.064, "theo": 7.8142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-10-28T11:40:12", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "GBX270319P00035000", "bid": 1.0, "bid_size": 21.0, "ask": 1.9, "ask_size": 21.0, "iv": 0.4247, "open_interest": 23.0, "volume": 0.0, "delta": -0.215, "gamma": 0.0278, "vega": 0.0717, "theta": -0.0116, "rho": -0.0335, "theo": 1.451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-28T12:18:06", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "GBX270319C00037500", "bid": 5.6, "bid_size": 40.0, "ask": 6.8, "ask_size": 15.0, "iv": 0.4288, "open_interest": 22.0, "volume": 0.0, "delta": 0.7052, "gamma": 0.0358, "vega": 0.0832, "theta": -0.0129, "rho": 0.0662, "theo": 5.9834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-04T14:12:28", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "GBX270319P00037500", "bid": 1.4, "bid_size": 47.0, "ask": 2.8, "ask_size": 44.0, "iv": 0.4002, "open_interest": 146.0, "volume": 0.0, "delta": -0.2969, "gamma": 0.0348, "vega": 0.0847, "theta": -0.013, "rho": -0.0457, "theo": 2.1221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-10-30T14:21:32", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "GBX270319C00040000", "bid": 4.1, "bid_size": 91.0, "ask": 5.2, "ask_size": 50.0, "iv": 0.4107, "open_interest": 5.0, "volume": 0.0, "delta": 0.6048, "gamma": 0.0411, "vega": 0.0929, "theta": -0.0139, "rho": 0.0617, "theo": 4.4328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-01T15:07:00", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "GBX270319P00040000", "bid": 2.55, "bid_size": 44.0, "ask": 3.5, "ask_size": 104.0, "iv": 0.3831, "open_interest": 119.0, "volume": 0.0, "delta": -0.3945, "gamma": 0.0402, "vega": 0.0939, "theta": -0.0138, "rho": -0.0599, "theo": 3.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-10-30T14:21:32", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "GBX270319C00042500", "bid": 2.8, "bid_size": 147.0, "ask": 3.8, "ask_size": 108.0, "iv": 0.389, "open_interest": 98.0, "volume": 2.0, "delta": 0.4978, "gamma": 0.0432, "vega": 0.0969, "theta": -0.0142, "rho": 0.0558, "theo": 3.2005, "change": -0.5, "open": 3.05, "high": 3.05, "low": 3.05, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-09T10:30:52", "percent_change": -14.0845, "prev_day_close": 3.54999995231628}, {"option": "GBX270319P00042500", "bid": 3.7, "bid_size": 33.0, "ask": 5.0, "ask_size": 75.0, "iv": 0.3818, "open_interest": 0.0, "volume": 0.0, "delta": -0.4993, "gamma": 0.0427, "vega": 0.0971, "theta": -0.0138, "rho": -0.0747, "theo": 4.3202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "GBX270319C00045000", "bid": 2.0, "bid_size": 83.0, "ask": 2.8, "ask_size": 111.0, "iv": 0.3888, "open_interest": 186.0, "volume": 1.0, "delta": 0.3962, "gamma": 0.0417, "vega": 0.0939, "theta": -0.0136, "rho": 0.0464, "theo": 2.2825, "change": -0.095, "open": 2.43, "high": 2.43, "low": 2.43, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-11-09T10:24:09", "percent_change": -3.76238, "prev_day_close": 2.52499997615814}, {"option": "GBX270319P00045000", "bid": 5.1, "bid_size": 31.0, "ask": 6.5, "ask_size": 50.0, "iv": 0.3672, "open_interest": 5.0, "volume": 0.0, "delta": -0.5997, "gamma": 0.0416, "vega": 0.0937, "theta": -0.0131, "rho": -0.0883, "theo": 5.8844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-09-14T12:08:13", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "GBX270319C00047500", "bid": 1.2, "bid_size": 156.0, "ask": 2.25, "ask_size": 134.0, "iv": 0.3898, "open_interest": 115.0, "volume": 0.0, "delta": 0.3088, "gamma": 0.0377, "vega": 0.0861, "theta": -0.0124, "rho": 0.0379, "theo": 1.6302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-06T09:42:12", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "GBX270319P00047500", "bid": 6.8, "bid_size": 38.0, "ask": 8.2, "ask_size": 40.0, "iv": 0.3536, "open_interest": 3.0, "volume": 0.0, "delta": -0.6868, "gamma": 0.0378, "vega": 0.0855, "theta": -0.0118, "rho": -0.0998, "theo": 7.7123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.38, "last_trade_time": "2026-11-04T13:04:25", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "GBX270319C00050000", "bid": 0.45, "bid_size": 42.0, "ask": 1.65, "ask_size": 79.0, "iv": 0.3677, "open_interest": 11.0, "volume": 0.0, "delta": 0.2388, "gamma": 0.0326, "vega": 0.0761, "theta": -0.0111, "rho": 0.0299, "theo": 1.1785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-02T09:31:47", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "GBX270319P00050000", "bid": 8.7, "bid_size": 13.0, "ask": 10.2, "ask_size": 13.0, "iv": 0.3445, "open_interest": 1.0, "volume": 0.0, "delta": -0.7571, "gamma": 0.0328, "vega": 0.0752, "theta": -0.0102, "rho": -0.1097, "theo": 9.7398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.24, "last_trade_time": "2026-08-13T10:23:58", "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "GBX270319C00052500", "bid": 0.4, "bid_size": 26.0, "ask": 1.2, "ask_size": 55.0, "iv": 0.383, "open_interest": 4.0, "volume": 0.0, "delta": 0.1849, "gamma": 0.0274, "vega": 0.0657, "theta": -0.0098, "rho": 0.0235, "theo": 0.8669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-28T12:23:14", "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "GBX270319P00052500", "bid": 10.7, "bid_size": 27.0, "ask": 12.3, "ask_size": 23.0, "iv": 0.3213, "open_interest": 0.0, "volume": 0.0, "delta": -0.8113, "gamma": 0.0276, "vega": 0.0646, "theta": -0.0085, "rho": -0.1173, "theo": 11.9077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "GBX270319C00055000", "bid": 0.2, "bid_size": 29.0, "ask": 0.9, "ask_size": 45.0, "iv": 0.3844, "open_interest": 6.0, "volume": 0.0, "delta": 0.1441, "gamma": 0.0227, "vega": 0.056, "theta": -0.0085, "rho": 0.0185, "theo": 0.6503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-22T15:59:59", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "GBX270319P00055000", "bid": 13.1, "bid_size": 12.0, "ask": 14.5, "ask_size": 10.0, "iv": 0.32, "open_interest": 0.0, "volume": 0.0, "delta": -0.8523, "gamma": 0.0229, "vega": 0.0546, "theta": -0.007, "rho": -0.1238, "theo": 14.1705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "GBX270319C00057500", "bid": 0.05, "bid_size": 50.0, "ask": 0.75, "ask_size": 91.0, "iv": 0.3918, "open_interest": 15.0, "volume": 0.0, "delta": 0.1135, "gamma": 0.0187, "vega": 0.0475, "theta": -0.0074, "rho": 0.0146, "theo": 0.4972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-20T15:57:15", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "GBX270319P00057500", "bid": 15.3, "bid_size": 16.0, "ask": 17.0, "ask_size": 19.0, "iv": 0.3098, "open_interest": 0.0, "volume": 0.0, "delta": -0.883, "gamma": 0.0188, "vega": 0.0459, "theta": -0.0055, "rho": -0.1292, "theo": 16.4968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "GBX270319C00060000", "bid": 0.1, "bid_size": 35.0, "ask": 0.5, "ask_size": 65.0, "iv": 0.401, "open_interest": 2.0, "volume": 2.0, "delta": 0.0904, "gamma": 0.0155, "vega": 0.0404, "theta": -0.0064, "rho": 0.0117, "theo": 0.3871, "change": -0.06, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T10:26:02", "percent_change": -15.0, "prev_day_close": 0.400000000372529}, {"option": "GBX270319P00060000", "bid": 17.8, "bid_size": 21.0, "ask": 19.5, "ask_size": 21.0, "iv": 0.3527, "open_interest": 0.0, "volume": 0.0, "delta": -0.9062, "gamma": 0.0155, "vega": 0.0387, "theta": -0.0042, "rho": -0.1344, "theo": 18.8658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "GBX270319C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 134.0, "iv": 0.4863, "open_interest": 0.0, "volume": 0.0, "delta": 0.0593, "gamma": 0.0106, "vega": 0.0293, "theta": -0.0048, "rho": 0.0077, "theo": 0.2461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "GBX270319P00065000", "bid": 22.6, "bid_size": 5.0, "ask": 24.4, "ask_size": 5.0, "iv": 0.3386, "open_interest": 0.0, "volume": 0.0, "delta": -0.937, "gamma": 0.0105, "vega": 0.0274, "theta": -0.002, "rho": -0.1442, "theo": 23.6826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "GBX270319C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 70.0, "iv": 0.5366, "open_interest": 0.0, "volume": 0.0, "delta": 0.0406, "gamma": 0.0075, "vega": 0.0217, "theta": -0.0037, "rho": 0.0052, "theo": 0.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "GBX270319P00070000", "bid": 27.2, "bid_size": 5.0, "ask": 29.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9569, "gamma": 0.0083, "vega": 0.0197, "theta": -0.0006, "rho": -0.1387, "theo": 28.5591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "GBX270319C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 62.0, "iv": 0.5424, "open_interest": 0.0, "volume": 0.0, "delta": 0.0288, "gamma": 0.0054, "vega": 0.0164, "theta": -0.0029, "rho": 0.0037, "theo": 0.1155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "GBX270319P00075000", "bid": 32.2, "bid_size": 5.0, "ask": 34.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9764, "gamma": 0.009, "vega": 0.0119, "theta": -0.0012, "rho": -0.0795, "theo": 33.4815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5500011444092}, {"option": "GBX270416C00020000", "bid": 20.9, "bid_size": 5.0, "ask": 23.2, "ask_size": 5.0, "iv": 0.8399, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0839, "rho": 0.0, "theo": 21.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9000005722046}, {"option": "GBX270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 29.0, "iv": 0.7343, "open_interest": 0.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0035, "vega": 0.0168, "theta": -0.0033, "rho": -0.0053, "theo": 0.203, "change": 0.0, "open": 0.0, "high": 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": "GBX270416C00022500", "bid": 18.3, "bid_size": 5.0, "ask": 20.8, "ask_size": 5.0, "iv": 0.7161, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0493, "rho": 0.0, "theo": 19.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7999992370605}, {"option": "GBX270416P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 0.6319, "open_interest": 0.0, "volume": 0.0, "delta": -0.0392, "gamma": 0.0052, "vega": 0.0232, "theta": -0.0042, "rho": -0.0078, "theo": 0.2921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "GBX270416C00025000", "bid": 16.1, "bid_size": 10.0, "ask": 17.8, "ask_size": 10.0, "iv": 0.5728, "open_interest": 0.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.0223, "vega": 0.0271, "theta": -0.0029, "rho": 0.0587, "theo": 16.9003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "GBX270416P00025000", "bid": 0.05, "bid_size": 25.0, "ask": 0.75, "ask_size": 21.0, "iv": 0.5483, "open_interest": 0.0, "volume": 0.0, "delta": -0.0572, "gamma": 0.0076, "vega": 0.0313, "theta": -0.0054, "rho": -0.0112, "theo": 0.4193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "GBX270416C00027500", "bid": 13.9, "bid_size": 13.0, "ask": 15.5, "ask_size": 11.0, "iv": 0.5455, "open_interest": 3.0, "volume": 0.0, "delta": 0.9209, "gamma": 0.011, "vega": 0.0374, "theta": -0.0047, "rho": 0.068, "theo": 14.5901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.04, "last_trade_time": "2026-10-15T15:13:30", "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "GBX270416P00027500", "bid": 0.1, "bid_size": 39.0, "ask": 0.95, "ask_size": 52.0, "iv": 0.4976, "open_interest": 22.0, "volume": 0.0, "delta": -0.0826, "gamma": 0.0108, "vega": 0.0415, "theta": -0.0066, "rho": -0.0161, "theo": 0.6016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-21T14:18:54", "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "GBX270416C00030000", "bid": 11.8, "bid_size": 11.0, "ask": 13.3, "ask_size": 14.0, "iv": 0.5199, "open_interest": 0.0, "volume": 0.0, "delta": 0.8849, "gamma": 0.0153, "vega": 0.05, "theta": -0.0066, "rho": 0.0755, "theo": 12.3625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "GBX270416P00030000", "bid": 0.35, "bid_size": 26.0, "ask": 1.25, "ask_size": 43.0, "iv": 0.4718, "open_interest": 16.0, "volume": 0.0, "delta": -0.1175, "gamma": 0.015, "vega": 0.0536, "theta": -0.008, "rho": -0.0226, "theo": 0.863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-08T09:30:03", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "GBX270416C00032500", "bid": 9.7, "bid_size": 13.0, "ask": 11.2, "ask_size": 11.0, "iv": 0.4856, "open_interest": 0.0, "volume": 0.0, "delta": 0.8361, "gamma": 0.0205, "vega": 0.0649, "theta": -0.0084, "rho": 0.0808, "theo": 10.2512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "GBX270416P00032500", "bid": 0.6, "bid_size": 33.0, "ask": 1.65, "ask_size": 46.0, "iv": 0.4387, "open_interest": 10.0, "volume": 0.0, "delta": -0.1647, "gamma": 0.0201, "vega": 0.0673, "theta": -0.0095, "rho": -0.0314, "theo": 1.2366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.74, "last_trade_time": "2026-10-14T11:00:12", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "GBX270416C00035000", "bid": 7.7, "bid_size": 10.0, "ask": 9.2, "ask_size": 10.0, "iv": 0.4507, "open_interest": 0.0, "volume": 0.0, "delta": 0.7732, "gamma": 0.0261, "vega": 0.0801, "theta": -0.0102, "rho": 0.0881, "theo": 8.3016, "change": 0.0, "open": 0.0, "high": 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": "GBX270416P00035000", "bid": 1.1, "bid_size": 31.0, "ask": 2.2, "ask_size": 31.0, "iv": 0.418, "open_interest": 10.0, "volume": 0.0, "delta": -0.2261, "gamma": 0.0257, "vega": 0.0814, "theta": -0.011, "rho": -0.0426, "theo": 1.7648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-09-01T09:30:03", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "GBX270416C00037500", "bid": 6.1, "bid_size": 10.0, "ask": 7.5, "ask_size": 10.0, "iv": 0.4398, "open_interest": 0.0, "volume": 0.0, "delta": 0.6965, "gamma": 0.0313, "vega": 0.0931, "theta": -0.0116, "rho": 0.0861, "theo": 6.559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2000002861023}, {"option": "GBX270416P00037500", "bid": 1.8, "bid_size": 29.0, "ask": 3.2, "ask_size": 32.0, "iv": 0.4144, "open_interest": 24.0, "volume": 0.0, "delta": -0.3018, "gamma": 0.0312, "vega": 0.0941, "theta": -0.0121, "rho": -0.0558, "theo": 2.4962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-20T09:30:31", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "GBX270416C00040000", "bid": 4.7, "bid_size": 37.0, "ask": 6.1, "ask_size": 36.0, "iv": 0.4336, "open_interest": 100.0, "volume": 0.0, "delta": 0.6091, "gamma": 0.0352, "vega": 0.1028, "theta": -0.0125, "rho": 0.0829, "theo": 5.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-05T12:30:07", "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "GBX270416P00040000", "bid": 2.75, "bid_size": 21.0, "ask": 4.2, "ask_size": 36.0, "iv": 0.401, "open_interest": 20.0, "volume": 0.0, "delta": -0.389, "gamma": 0.0355, "vega": 0.1033, "theta": -0.0129, "rho": -0.0706, "theo": 3.4751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-10-20T13:03:14", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "GBX270416C00042500", "bid": 3.5, "bid_size": 73.0, "ask": 4.7, "ask_size": 41.0, "iv": 0.4171, "open_interest": 48.0, "volume": 0.0, "delta": 0.5177, "gamma": 0.0372, "vega": 0.107, "theta": -0.0129, "rho": 0.0736, "theo": 3.8443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.88, "last_trade_time": "2026-10-12T10:28:31", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "GBX270416P00042500", "bid": 4.1, "bid_size": 46.0, "ask": 5.5, "ask_size": 59.0, "iv": 0.4, "open_interest": 13.0, "volume": 0.0, "delta": -0.4815, "gamma": 0.0378, "vega": 0.107, "theta": -0.013, "rho": -0.0853, "theo": 4.7266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-17T11:40:22", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "GBX270416C00045000", "bid": 2.5, "bid_size": 72.0, "ask": 3.7, "ask_size": 49.0, "iv": 0.4099, "open_interest": 28.0, "volume": 0.0, "delta": 0.4292, "gamma": 0.0368, "vega": 0.1057, "theta": -0.0127, "rho": 0.0631, "theo": 2.8889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-10-21T10:32:09", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "GBX270416P00045000", "bid": 5.7, "bid_size": 47.0, "ask": 6.3, "ask_size": 19.0, "iv": 0.3663, "open_interest": 13.0, "volume": 1.0, "delta": -0.5717, "gamma": 0.0377, "vega": 0.1051, "theta": -0.0125, "rho": -0.0988, "theo": 6.2474, "change": 0.65, "open": 6.7, "high": 6.7, "low": 6.7, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-11-09T11:21:28", "percent_change": 10.7438, "prev_day_close": 6.04999995231628}, {"option": "GBX270416C00047500", "bid": 1.75, "bid_size": 91.0, "ask": 2.95, "ask_size": 59.0, "iv": 0.4088, "open_interest": 58.0, "volume": 0.0, "delta": 0.3498, "gamma": 0.0346, "vega": 0.0999, "theta": -0.012, "rho": 0.0529, "theo": 2.1677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-06T15:18:00", "percent_change": 0.0, "prev_day_close": 2.37500005960464}, {"option": "GBX270416P00047500", "bid": 7.1, "bid_size": 51.0, "ask": 8.8, "ask_size": 53.0, "iv": 0.3848, "open_interest": 0.0, "volume": 0.0, "delta": -0.6532, "gamma": 0.0356, "vega": 0.0986, "theta": -0.0115, "rho": -0.1104, "theo": 8.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "GBX270416C00050000", "bid": 1.1, "bid_size": 31.0, "ask": 2.35, "ask_size": 19.0, "iv": 0.4038, "open_interest": 16.0, "volume": 0.0, "delta": 0.2822, "gamma": 0.0313, "vega": 0.0914, "theta": -0.0111, "rho": 0.0432, "theo": 1.6353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-04T14:18:25", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "GBX270416P00050000", "bid": 9.0, "bid_size": 16.0, "ask": 10.7, "ask_size": 26.0, "iv": 0.3817, "open_interest": 0.0, "volume": 0.0, "delta": -0.7224, "gamma": 0.0322, "vega": 0.0892, "theta": -0.0102, "rho": -0.1197, "theo": 9.9582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999961853027}, {"option": "GBX270416C00052500", "bid": 0.45, "bid_size": 36.0, "ask": 1.85, "ask_size": 19.0, "iv": 0.3876, "open_interest": 32.0, "volume": 0.0, "delta": 0.227, "gamma": 0.0276, "vega": 0.0817, "theta": -0.0101, "rho": 0.0351, "theo": 1.2461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-02T10:17:01", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "GBX270416P00052500", "bid": 10.4, "bid_size": 5.0, "ask": 12.8, "ask_size": 8.0, "iv": 0.3361, "open_interest": 0.0, "volume": 0.0, "delta": -0.779, "gamma": 0.0282, "vega": 0.0787, "theta": -0.0088, "rho": -0.1269, "theo": 12.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "GBX270416C00055000", "bid": 0.3, "bid_size": 29.0, "ask": 1.45, "ask_size": 34.0, "iv": 0.3941, "open_interest": 2.0, "volume": 0.0, "delta": 0.183, "gamma": 0.0238, "vega": 0.072, "theta": -0.009, "rho": 0.0284, "theo": 0.9614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-10-06T11:34:10", "percent_change": 0.0, "prev_day_close": 0.950000002980232}, {"option": "GBX270416P00055000", "bid": 12.6, "bid_size": 5.0, "ask": 15.0, "ask_size": 5.0, "iv": 0.3276, "open_interest": 5.0, "volume": 0.0, "delta": -0.8239, "gamma": 0.0243, "vega": 0.0682, "theta": -0.0072, "rho": -0.1328, "theo": 14.2578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.3, "last_trade_time": "2026-09-22T13:03:22", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "GBX270416C00057500", "bid": 0.25, "bid_size": 30.0, "ask": 1.15, "ask_size": 37.0, "iv": 0.4056, "open_interest": 16.0, "volume": 0.0, "delta": 0.1482, "gamma": 0.0204, "vega": 0.0629, "theta": -0.008, "rho": 0.0231, "theo": 0.7517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T14:25:34", "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "GBX270416P00057500", "bid": 14.9, "bid_size": 5.0, "ask": 17.2, "ask_size": 9.0, "iv": 0.301, "open_interest": 2.0, "volume": 0.0, "delta": -0.8591, "gamma": 0.0206, "vega": 0.0586, "theta": -0.0058, "rho": -0.1382, "theo": 16.5356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.63, "last_trade_time": "2026-07-21T09:47:20", "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "GBX270416C00060000", "bid": 0.05, "bid_size": 36.0, "ask": 1.0, "ask_size": 18.0, "iv": 0.4087, "open_interest": 1.0, "volume": 0.0, "delta": 0.1208, "gamma": 0.0174, "vega": 0.0548, "theta": -0.0071, "rho": 0.0188, "theo": 0.5956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-21T12:35:31", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "GBX270416P00060000", "bid": 17.2, "bid_size": 5.0, "ask": 19.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8866, "gamma": 0.0175, "vega": 0.0503, "theta": -0.0044, "rho": -0.1426, "theo": 18.8669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "GBX270416C00065000", "bid": 0.05, "bid_size": 24.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.442, "open_interest": 0.0, "volume": 0.0, "delta": 0.0821, "gamma": 0.0126, "vega": 0.0414, "theta": -0.0055, "rho": 0.0128, "theo": 0.3881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "GBX270416P00065000", "bid": 22.1, "bid_size": 5.0, "ask": 24.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9275, "gamma": 0.0138, "vega": 0.0356, "theta": -0.0026, "rho": -0.1319, "theo": 23.6352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "GBX270416C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.4885, "open_interest": 0.0, "volume": 0.0, "delta": 0.0576, "gamma": 0.0092, "vega": 0.0316, "theta": -0.0044, "rho": 0.009, "theo": 0.2643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "GBX270416P00070000", "bid": 27.2, "bid_size": 5.0, "ask": 29.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9612, "gamma": 0.0138, "vega": 0.022, "theta": -0.0018, "rho": -0.0799, "theo": 28.5035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "GBX270416C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 17.0, "iv": 0.5052, "open_interest": 0.0, "volume": 0.0, "delta": 0.0416, "gamma": 0.0069, "vega": 0.0244, "theta": -0.0035, "rho": 0.0065, "theo": 0.1868, "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": 0.400000005960464}, {"option": "GBX270416P00075000", "bid": 32.2, "bid_size": 5.0, "ask": 34.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9865, "gamma": 0.0086, "vega": 0.0078, "theta": -0.0035, "rho": -0.0246, "theo": 33.4536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "GBX270617C00020000", "bid": 20.7, "bid_size": 5.0, "ask": 23.3, "ask_size": 5.0, "iv": 0.739, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0696, "rho": 0.0, "theo": 21.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "GBX270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 26.0, "iv": 0.5447, "open_interest": 0.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0038, "vega": 0.0215, "theta": -0.0026, "rho": -0.0082, "theo": 0.2341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "GBX270617C00022500", "bid": 18.4, "bid_size": 5.0, "ask": 20.9, "ask_size": 1.0, "iv": 0.6711, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0453, "rho": 0.0, "theo": 19.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "GBX270617P00022500", "bid": 0.05, "bid_size": 6.0, "ask": 0.75, "ask_size": 18.0, "iv": 0.5416, "open_interest": 0.0, "volume": 0.0, "delta": -0.0443, "gamma": 0.0056, "vega": 0.0299, "theta": -0.0034, "rho": -0.0122, "theo": 0.3483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "GBX270617C00025000", "bid": 16.2, "bid_size": 8.0, "ask": 18.0, "ask_size": 7.0, "iv": 0.557, "open_interest": 0.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0208, "vega": 0.0137, "theta": -0.0057, "rho": 0.0, "theo": 16.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "GBX270617P00025000", "bid": 0.1, "bid_size": 12.0, "ask": 0.8, "ask_size": 32.0, "iv": 0.4761, "open_interest": 0.0, "volume": 0.0, "delta": -0.0652, "gamma": 0.0081, "vega": 0.0405, "theta": -0.0044, "rho": -0.0179, "theo": 0.5131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "GBX270617C00027500", "bid": 14.0, "bid_size": 11.0, "ask": 15.7, "ask_size": 10.0, "iv": 0.5176, "open_interest": 0.0, "volume": 0.0, "delta": 0.9172, "gamma": 0.0115, "vega": 0.0443, "theta": -0.0026, "rho": 0.0795, "theo": 14.5936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2500004768372}, {"option": "GBX270617P00027500", "bid": 0.25, "bid_size": 20.0, "ask": 1.0, "ask_size": 21.0, "iv": 0.4403, "open_interest": 2.0, "volume": 0.0, "delta": -0.0939, "gamma": 0.0113, "vega": 0.0533, "theta": -0.0054, "rho": -0.0256, "theo": 0.7488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.11, "last_trade_time": "2026-10-21T10:55:13", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "GBX270617C00030000", "bid": 11.9, "bid_size": 14.0, "ask": 13.4, "ask_size": 10.0, "iv": 0.4773, "open_interest": 0.0, "volume": 0.0, "delta": 0.8766, "gamma": 0.0158, "vega": 0.0615, "theta": -0.0045, "rho": 0.0918, "theo": 12.419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "GBX270617P00030000", "bid": 0.4, "bid_size": 25.0, "ask": 1.5, "ask_size": 46.0, "iv": 0.421, "open_interest": 12.0, "volume": 0.0, "delta": -0.1323, "gamma": 0.0153, "vega": 0.068, "theta": -0.0066, "rho": -0.0359, "theo": 1.0817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.74, "last_trade_time": "2026-10-21T15:54:08", "percent_change": 0.0, "prev_day_close": 1.02500003576279}, {"option": "GBX270617C00032500", "bid": 9.8, "bid_size": 13.0, "ask": 11.6, "ask_size": 11.0, "iv": 0.4599, "open_interest": 0.0, "volume": 0.0, "delta": 0.8239, "gamma": 0.0205, "vega": 0.0788, "theta": -0.0062, "rho": 0.0998, "theo": 10.3848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "GBX270617P00032500", "bid": 0.8, "bid_size": 35.0, "ask": 2.25, "ask_size": 20.0, "iv": 0.4187, "open_interest": 0.0, "volume": 0.0, "delta": -0.1819, "gamma": 0.0197, "vega": 0.0837, "theta": -0.0077, "rho": -0.0492, "theo": 1.5434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52499994635582}, {"option": "GBX270617C00035000", "bid": 8.0, "bid_size": 15.0, "ask": 9.7, "ask_size": 14.0, "iv": 0.438, "open_interest": 2.0, "volume": 0.0, "delta": 0.7598, "gamma": 0.0251, "vega": 0.096, "theta": -0.0076, "rho": 0.1087, "theo": 8.5267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.88, "last_trade_time": "2026-11-04T13:52:43", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "GBX270617P00035000", "bid": 1.4, "bid_size": 23.0, "ask": 2.95, "ask_size": 32.0, "iv": 0.4052, "open_interest": 2.0, "volume": 0.0, "delta": -0.243, "gamma": 0.0244, "vega": 0.099, "theta": -0.0087, "rho": -0.0654, "theo": 2.1689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-10-28T09:30:11", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "GBX270617C00037500", "bid": 6.6, "bid_size": 26.0, "ask": 7.9, "ask_size": 33.0, "iv": 0.4257, "open_interest": 4.0, "volume": 0.0, "delta": 0.6859, "gamma": 0.029, "vega": 0.1098, "theta": -0.0088, "rho": 0.1071, "theo": 6.8745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-02T11:58:48", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "GBX270617P00037500", "bid": 2.25, "bid_size": 21.0, "ask": 3.4, "ask_size": 35.0, "iv": 0.3766, "open_interest": 2.0, "volume": 0.0, "delta": -0.3144, "gamma": 0.0285, "vega": 0.1119, "theta": -0.0094, "rho": -0.0844, "theo": 2.9913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.08, "last_trade_time": "2026-10-19T12:06:17", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "GBX270617C00040000", "bid": 5.1, "bid_size": 19.0, "ask": 6.5, "ask_size": 21.0, "iv": 0.411, "open_interest": 7.0, "volume": 0.0, "delta": 0.6053, "gamma": 0.032, "vega": 0.12, "theta": -0.0096, "rho": 0.1028, "theo": 5.4493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.04, "last_trade_time": "2026-10-21T12:23:42", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "GBX270617P00040000", "bid": 3.4, "bid_size": 16.0, "ask": 4.6, "ask_size": 20.0, "iv": 0.379, "open_interest": 0.0, "volume": 0.0, "delta": -0.3932, "gamma": 0.0317, "vega": 0.1208, "theta": -0.0098, "rho": -0.1054, "theo": 4.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "GBX270617C00042500", "bid": 3.9, "bid_size": 44.0, "ask": 5.3, "ask_size": 42.0, "iv": 0.4023, "open_interest": 5.0, "volume": 0.0, "delta": 0.5229, "gamma": 0.0335, "vega": 0.1246, "theta": -0.01, "rho": 0.0955, "theo": 4.2615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-10-28T13:16:37", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "GBX270617P00042500", "bid": 4.6, "bid_size": 45.0, "ask": 6.1, "ask_size": 39.0, "iv": 0.3784, "open_interest": 0.0, "volume": 0.0, "delta": -0.4749, "gamma": 0.0334, "vega": 0.1247, "theta": -0.0097, "rho": -0.1271, "theo": 5.3091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "GBX270617C00045000", "bid": 2.85, "bid_size": 61.0, "ask": 4.0, "ask_size": 38.0, "iv": 0.3811, "open_interest": 3.0, "volume": 2.0, "delta": 0.443, "gamma": 0.0334, "vega": 0.1239, "theta": -0.0099, "rho": 0.0841, "theo": 3.2992, "change": -0.73, "open": 3.17, "high": 3.17, "low": 3.17, "tick": "down", "last_trade_price": 3.17, "last_trade_time": "2026-11-09T10:30:52", "percent_change": -18.718, "prev_day_close": 3.90000009536743}, {"option": "GBX270617P00045000", "bid": 6.0, "bid_size": 44.0, "ask": 7.5, "ask_size": 46.0, "iv": 0.3663, "open_interest": 0.0, "volume": 0.0, "delta": -0.5546, "gamma": 0.0335, "vega": 0.1235, "theta": -0.0092, "rho": -0.1488, "theo": 6.8075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "GBX270617C00047500", "bid": 2.0, "bid_size": 61.0, "ask": 3.3, "ask_size": 53.0, "iv": 0.3784, "open_interest": 8.0, "volume": 1.0, "delta": 0.3693, "gamma": 0.032, "vega": 0.1188, "theta": -0.0095, "rho": 0.0723, "theo": 2.5395, "change": -0.195, "open": 2.68, "high": 2.68, "low": 2.68, "tick": "up", "last_trade_price": 2.68, "last_trade_time": "2026-11-09T10:24:09", "percent_change": -6.78261, "prev_day_close": 2.875}, {"option": "GBX270617P00047500", "bid": 7.5, "bid_size": 40.0, "ask": 9.2, "ask_size": 47.0, "iv": 0.3556, "open_interest": 0.0, "volume": 0.0, "delta": -0.6282, "gamma": 0.0322, "vega": 0.1179, "theta": -0.0083, "rho": -0.1687, "theo": 8.5077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "GBX270617C00050000", "bid": 1.1, "bid_size": 56.0, "ask": 2.8, "ask_size": 47.0, "iv": 0.3688, "open_interest": 22.0, "volume": 0.0, "delta": 0.3043, "gamma": 0.0297, "vega": 0.1104, "theta": -0.0089, "rho": 0.061, "theo": 1.9515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.16, "last_trade_time": "2026-11-04T11:30:04", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "GBX270617P00050000", "bid": 9.4, "bid_size": 37.0, "ask": 11.0, "ask_size": 42.0, "iv": 0.3522, "open_interest": 0.0, "volume": 0.0, "delta": -0.6935, "gamma": 0.0299, "vega": 0.109, "theta": -0.0072, "rho": -0.1845, "theo": 10.3799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "GBX270617C00052500", "bid": 0.7, "bid_size": 31.0, "ask": 2.3, "ask_size": 26.0, "iv": 0.37, "open_interest": 0.0, "volume": 0.0, "delta": 0.2488, "gamma": 0.0268, "vega": 0.1003, "theta": -0.0081, "rho": 0.0509, "theo": 1.5024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.69999992847443}, {"option": "GBX270617P00052500", "bid": 11.2, "bid_size": 26.0, "ask": 13.0, "ask_size": 24.0, "iv": 0.3393, "open_interest": 0.0, "volume": 0.0, "delta": -0.7496, "gamma": 0.027, "vega": 0.0983, "theta": -0.0059, "rho": -0.1957, "theo": 12.392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "GBX270617C00055000", "bid": 0.35, "bid_size": 59.0, "ask": 1.9, "ask_size": 46.0, "iv": 0.3684, "open_interest": 1.0, "volume": 0.0, "delta": 0.2027, "gamma": 0.0237, "vega": 0.0895, "theta": -0.0073, "rho": 0.0421, "theo": 1.1617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T15:23:14", "percent_change": 0.0, "prev_day_close": 1.27500005066395}, {"option": "GBX270617P00055000", "bid": 13.3, "bid_size": 34.0, "ask": 15.1, "ask_size": 32.0, "iv": 0.3337, "open_interest": 0.0, "volume": 0.0, "delta": -0.7967, "gamma": 0.0241, "vega": 0.0872, "theta": -0.0046, "rho": -0.2004, "theo": 14.5146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "GBX270617C00060000", "bid": 0.35, "bid_size": 42.0, "ask": 1.05, "ask_size": 30.0, "iv": 0.3781, "open_interest": 0.0, "volume": 2.0, "delta": 0.1344, "gamma": 0.0178, "vega": 0.069, "theta": -0.0057, "rho": 0.0286, "theo": 0.7082, "change": -0.125, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T10:26:02", "percent_change": -16.129, "prev_day_close": 0.775000000372529}, {"option": "GBX270617P00060000", "bid": 17.9, "bid_size": 15.0, "ask": 19.6, "ask_size": 23.0, "iv": 0.3356, "open_interest": 0.0, "volume": 0.0, "delta": -0.8678, "gamma": 0.0183, "vega": 0.0651, "theta": -0.002, "rho": -0.2002, "theo": 18.9984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "GBX270617C00065000", "bid": 0.05, "bid_size": 35.0, "ask": 0.8, "ask_size": 35.0, "iv": 0.3836, "open_interest": 0.0, "volume": 0.0, "delta": 0.0901, "gamma": 0.0131, "vega": 0.052, "theta": -0.0044, "rho": 0.0194, "theo": 0.4452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "GBX270617P00065000", "bid": 22.8, "bid_size": 10.0, "ask": 24.6, "ask_size": 9.0, "iv": 0.3905, "open_interest": 0.0, "volume": 0.0, "delta": -0.9158, "gamma": 0.0141, "vega": 0.0459, "theta": 0.0, "rho": -0.1826, "theo": 23.6871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1499996185303}], "symbol": "GBX", "security_type": "stock", "exchange_id": 3, "current_price": 41.81, "price_change": 0.3, "price_change_percent": 0.7227, "bid": 38.0, "ask": 45.83, "bid_size": 200, "ask_size": 100, "open": 42.06, "high": 42.43, "low": 40.61, "close": 41.81, "prev_day_close": 41.51, "volume": 573062, "iv30": 36.526, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415197754, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "GBX"}