{"timestamp": "2026-11-10 03:02:09", "data": {"options": [{"option": "GCO261120C00017500", "bid": 18.6, "bid_size": 64.0, "ask": 21.0, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0032, "vega": 0.0032, "theta": -0.0302, "rho": 0.0059, "theo": 20.2873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "GCO261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 224.0, "iv": 3.4738, "open_interest": 0.0, "volume": 0.0, "delta": -0.0205, "gamma": 0.0032, "vega": 0.0032, "theta": -0.0326, "rho": -0.0003, "theo": 0.1333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "GCO261120C00020000", "bid": 16.1, "bid_size": 64.0, "ask": 18.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.0047, "vega": 0.0043, "theta": -0.0366, "rho": 0.0067, "theo": 17.8289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "GCO261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 78.0, "iv": 2.9621, "open_interest": 0.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.0048, "vega": 0.0043, "theta": -0.0387, "rho": -0.0004, "theo": 0.171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "GCO261120C00022500", "bid": 13.6, "bid_size": 78.0, "ask": 15.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.0071, "vega": 0.0056, "theta": -0.0436, "rho": 0.0074, "theo": 15.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "GCO261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 80.0, "iv": 2.5101, "open_interest": 0.0, "volume": 0.0, "delta": -0.0402, "gamma": 0.0071, "vega": 0.0056, "theta": -0.0454, "rho": -0.0006, "theo": 0.2182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "GCO261120C00025000", "bid": 11.1, "bid_size": 78.0, "ask": 13.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9457, "gamma": 0.0106, "vega": 0.0074, "theta": -0.051, "rho": 0.008, "theo": 12.9448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "GCO261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 81.0, "iv": 2.1022, "open_interest": 0.0, "volume": 0.0, "delta": -0.0563, "gamma": 0.0107, "vega": 0.0074, "theta": -0.0526, "rho": -0.0008, "theo": 0.2792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "GCO261120C00030000", "bid": 6.2, "bid_size": 78.0, "ask": 8.7, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8865, "gamma": 0.0249, "vega": 0.0127, "theta": -0.067, "rho": 0.009, "theo": 8.1476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "GCO261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 57.0, "iv": 1.408, "open_interest": 2.0, "volume": 0.0, "delta": -0.1158, "gamma": 0.025, "vega": 0.0127, "theta": -0.0681, "rho": -0.0015, "theo": 0.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-10-05T10:36:11", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "GCO261120C00035000", "bid": 1.65, "bid_size": 250.0, "ask": 4.2, "ask_size": 59.0, "iv": 0.4384, "open_interest": 141.0, "volume": 0.0, "delta": 0.7267, "gamma": 0.0637, "vega": 0.0218, "theta": -0.0801, "rho": 0.0084, "theo": 3.6307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-05T11:16:49", "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "GCO261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 76.0, "iv": 0.8102, "open_interest": 16.0, "volume": 0.0, "delta": -0.2769, "gamma": 0.0641, "vega": 0.0219, "theta": -0.0809, "rho": -0.0033, "theo": 0.954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "GCO261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 56.0, "iv": 0.659, "open_interest": 60.0, "volume": 0.0, "delta": 0.3152, "gamma": 0.0858, "vega": 0.0232, "theta": -0.0675, "rho": 0.0039, "theo": 0.7878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-05T15:31:43", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "GCO261120P00040000", "bid": 1.95, "bid_size": 78.0, "ask": 4.3, "ask_size": 67.0, "iv": 0.6326, "open_interest": 16.0, "volume": 0.0, "delta": -0.6934, "gamma": 0.087, "vega": 0.0229, "theta": -0.0681, "rho": -0.0069, "theo": 3.1244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.28, "last_trade_time": "2026-11-02T11:45:27", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "GCO261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 67.0, "iv": 1.088, "open_interest": 4.0, "volume": 0.0, "delta": 0.1253, "gamma": 0.0379, "vega": 0.0135, "theta": -0.0495, "rho": 0.0015, "theo": 0.311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T12:28:08", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GCO261120P00045000", "bid": 6.7, "bid_size": 78.0, "ask": 8.8, "ask_size": 57.0, "iv": 0.8928, "open_interest": 0.0, "volume": 0.0, "delta": -0.8846, "gamma": 0.039, "vega": 0.0126, "theta": -0.0502, "rho": -0.0072, "theo": 7.6656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-09-28T10:09:03", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "GCO261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.9838, "open_interest": 0.0, "volume": 0.0, "delta": 0.0721, "gamma": 0.0201, "vega": 0.0089, "theta": -0.0403, "rho": 0.0009, "theo": 0.1979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "GCO261120P00050000", "bid": 11.7, "bid_size": 78.0, "ask": 13.9, "ask_size": 67.0, "iv": 1.2716, "open_interest": 0.0, "volume": 0.0, "delta": -0.9374, "gamma": 0.0208, "vega": 0.0079, "theta": -0.0407, "rho": -0.0066, "theo": 12.5626, "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": 13.0500001907349}, {"option": "GCO261218C00017500", "bid": 18.6, "bid_size": 40.0, "ask": 22.0, "ask_size": 10.0, "iv": 1.5871, "open_interest": 4.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0042, "vega": 0.0058, "theta": -0.012, "rho": 0.0065, "theo": 20.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.49, "last_trade_time": "2026-05-20T11:12:10", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "GCO261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 204.0, "iv": 1.8354, "open_interest": 966.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0036, "vega": 0.0072, "theta": -0.012, "rho": -0.0012, "theo": 0.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-10-16T13:25:18", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "GCO261218C00020000", "bid": 16.2, "bid_size": 63.0, "ask": 19.4, "ask_size": 11.0, "iv": 1.343, "open_interest": 0.0, "volume": 0.0, "delta": 0.9647, "gamma": 0.0061, "vega": 0.0088, "theta": -0.015, "rho": 0.0092, "theo": 17.661, "change": 0.0, "open": 0.0, "high": 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": "GCO261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 199.0, "iv": 1.5781, "open_interest": 426.0, "volume": 0.0, "delta": -0.0375, "gamma": 0.0055, "vega": 0.01, "theta": -0.0151, "rho": -0.0018, "theo": 0.2535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-10-16T13:25:18", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "GCO261218C00022500", "bid": 13.7, "bid_size": 77.0, "ask": 15.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9465, "gamma": 0.0089, "vega": 0.0125, "theta": -0.0186, "rho": 0.0113, "theo": 15.2538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.72, "last_trade_time": "2026-09-11T12:53:44", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "GCO261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 193.0, "iv": 1.1749, "open_interest": 253.0, "volume": 0.0, "delta": -0.0549, "gamma": 0.0082, "vega": 0.0136, "theta": -0.0187, "rho": -0.0027, "theo": 0.3542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-09-24T09:47:09", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "GCO261218C00025000", "bid": 11.3, "bid_size": 77.0, "ask": 13.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9209, "gamma": 0.0128, "vega": 0.0173, "theta": -0.0226, "rho": 0.0137, "theo": 12.8878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.62, "last_trade_time": "2026-09-11T12:53:44", "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "GCO261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 207.0, "iv": 1.1509, "open_interest": 679.0, "volume": 0.0, "delta": -0.0796, "gamma": 0.0122, "vega": 0.0182, "theta": -0.0226, "rho": -0.0039, "theo": 0.4944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-09-24T09:47:09", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "GCO261218C00030000", "bid": 6.6, "bid_size": 77.0, "ask": 8.8, "ask_size": 10.0, "iv": 0.5348, "open_interest": 1.0, "volume": 0.0, "delta": 0.8322, "gamma": 0.0258, "vega": 0.03, "theta": -0.0315, "rho": 0.0175, "theo": 8.3706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-08-18T09:30:02", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "GCO261218P00030000", "bid": 0.15, "bid_size": 611.0, "ask": 1.3, "ask_size": 170.0, "iv": 0.7157, "open_interest": 255.0, "volume": 0.0, "delta": -0.1662, "gamma": 0.0251, "vega": 0.0306, "theta": -0.0314, "rho": -0.0081, "theo": 0.9854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-03T15:28:02", "percent_change": 0.0, "prev_day_close": 1.12499995529652}, {"option": "GCO261218C00035000", "bid": 3.4, "bid_size": 164.0, "ask": 4.9, "ask_size": 48.0, "iv": 0.5945, "open_interest": 1842.0, "volume": 0.0, "delta": 0.6575, "gamma": 0.0447, "vega": 0.0445, "theta": -0.0387, "rho": 0.0179, "theo": 4.4838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.22, "last_trade_time": "2026-09-17T15:06:42", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "GCO261218P00035000", "bid": 1.3, "bid_size": 44.0, "ask": 3.0, "ask_size": 75.0, "iv": 0.6812, "open_interest": 98.0, "volume": 0.0, "delta": -0.3384, "gamma": 0.0441, "vega": 0.0447, "theta": -0.0383, "rho": -0.0166, "theo": 2.0994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-10-27T09:55:42", "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "GCO261218C00040000", "bid": 1.55, "bid_size": 20.0, "ask": 3.2, "ask_size": 147.0, "iv": 0.7025, "open_interest": 1013.0, "volume": 0.0, "delta": 0.4076, "gamma": 0.0508, "vega": 0.0473, "theta": -0.0378, "rho": 0.013, "theo": 1.9818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-11-06T13:52:55", "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "GCO261218P00040000", "bid": 2.9, "bid_size": 122.0, "ask": 5.6, "ask_size": 67.0, "iv": 0.5479, "open_interest": 1.0, "volume": 0.0, "delta": -0.5857, "gamma": 0.0504, "vega": 0.0473, "theta": -0.0373, "rho": -0.0298, "theo": 4.5876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-06-17T09:30:02", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "GCO261218C00045000", "bid": 0.1, "bid_size": 805.0, "ask": 1.2, "ask_size": 131.0, "iv": 0.5738, "open_interest": 195.0, "volume": 0.0, "delta": 0.2262, "gamma": 0.037, "vega": 0.0368, "theta": -0.0309, "rho": 0.0076, "theo": 0.9441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-10-16T14:32:06", "percent_change": 0.0, "prev_day_close": 1.00000001490116}, {"option": "GCO261218P00045000", "bid": 7.0, "bid_size": 78.0, "ask": 9.3, "ask_size": 67.0, "iv": 0.5463, "open_interest": 1.0, "volume": 0.0, "delta": -0.7658, "gamma": 0.0368, "vega": 0.0367, "theta": -0.03, "rho": -0.0412, "theo": 8.5305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-10-30T13:56:22", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "GCO261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 106.0, "iv": 0.8085, "open_interest": 1.0, "volume": 0.0, "delta": 0.1366, "gamma": 0.0243, "vega": 0.0268, "theta": -0.0247, "rho": 0.0047, "theo": 0.5493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-07T15:45:48", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "GCO261218P00050000", "bid": 11.7, "bid_size": 78.0, "ask": 14.0, "ask_size": 67.0, "iv": 0.6161, "open_interest": 0.0, "volume": 0.0, "delta": -0.8552, "gamma": 0.0242, "vega": 0.0268, "theta": -0.0234, "rho": -0.0478, "theo": 13.1131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "GCO261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 200.0, "iv": 0.9549, "open_interest": 62.0, "volume": 0.0, "delta": 0.0914, "gamma": 0.0165, "vega": 0.0201, "theta": -0.0202, "rho": 0.0032, "theo": 0.3687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-08-25T09:32:01", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "GCO261218P00055000", "bid": 16.7, "bid_size": 64.0, "ask": 19.0, "ask_size": 52.0, "iv": 0.772, "open_interest": 0.0, "volume": 0.0, "delta": -0.9007, "gamma": 0.0166, "vega": 0.0202, "theta": -0.0187, "rho": -0.0498, "theo": 17.9107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "GCO261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 109.0, "iv": 1.0957, "open_interest": 0.0, "volume": 0.0, "delta": 0.0661, "gamma": 0.0119, "vega": 0.0157, "theta": -0.0171, "rho": 0.0023, "theo": 0.2708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "GCO261218P00060000", "bid": 21.7, "bid_size": 41.0, "ask": 24.0, "ask_size": 23.0, "iv": 0.909, "open_interest": 0.0, "volume": 0.0, "delta": -0.9267, "gamma": 0.0121, "vega": 0.0158, "theta": -0.0152, "rho": -0.049, "theo": 22.7934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "GCO270319C00017500", "bid": 18.7, "bid_size": 64.0, "ask": 20.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9595, "gamma": 0.005, "vega": 0.0173, "theta": -0.0044, "rho": 0.0283, "theo": 20.261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "GCO270319P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 209.0, "iv": 0.8315, "open_interest": 1733.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.0044, "vega": 0.0187, "theta": -0.006, "rho": -0.0061, "theo": 0.3523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-09-23T11:47:46", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "GCO270319C00020000", "bid": 16.2, "bid_size": 64.0, "ask": 20.0, "ask_size": 3.0, "iv": 0.8518, "open_interest": 0.0, "volume": 0.0, "delta": 0.9382, "gamma": 0.007, "vega": 0.025, "theta": -0.0064, "rho": 0.0362, "theo": 17.9452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "GCO270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 245.0, "iv": 0.9736, "open_interest": 751.0, "volume": 0.0, "delta": -0.058, "gamma": 0.0065, "vega": 0.026, "theta": -0.0078, "rho": -0.0091, "theo": 0.5298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-09-23T11:47:46", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "GCO270319C00022500", "bid": 14.1, "bid_size": 78.0, "ask": 16.9, "ask_size": 15.0, "iv": 0.6822, "open_interest": 0.0, "volume": 0.0, "delta": 0.9103, "gamma": 0.0097, "vega": 0.034, "theta": -0.0086, "rho": 0.0433, "theo": 15.7048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "GCO270319P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 236.0, "iv": 0.8479, "open_interest": 0.0, "volume": 0.0, "delta": -0.0842, "gamma": 0.0092, "vega": 0.0346, "theta": -0.0098, "rho": -0.0131, "theo": 0.7762, "change": 0.0, "open": 0.0, "high": 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": "GCO270319C00025000", "bid": 12.1, "bid_size": 62.0, "ask": 14.4, "ask_size": 11.0, "iv": 0.6321, "open_interest": 0.0, "volume": 0.0, "delta": 0.8744, "gamma": 0.0129, "vega": 0.044, "theta": -0.0109, "rho": 0.0492, "theo": 13.5601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "GCO270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 232.0, "iv": 0.7482, "open_interest": 503.0, "volume": 0.0, "delta": -0.1185, "gamma": 0.0125, "vega": 0.0443, "theta": -0.0119, "rho": -0.0184, "theo": 1.1131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-09-22T11:54:41", "percent_change": 0.0, "prev_day_close": 1.40000002458692}, {"option": "GCO270319C00030000", "bid": 8.1, "bid_size": 48.0, "ask": 10.3, "ask_size": 11.0, "iv": 0.571, "open_interest": 0.0, "volume": 0.0, "delta": 0.775, "gamma": 0.0205, "vega": 0.0653, "theta": -0.0153, "rho": 0.0561, "theo": 9.6613, "change": 0.0, "open": 0.0, "high": 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": "GCO270319P00030000", "bid": 1.4, "bid_size": 73.0, "ask": 3.6, "ask_size": 229.0, "iv": 0.694, "open_interest": 213.0, "volume": 0.0, "delta": -0.2156, "gamma": 0.0202, "vega": 0.0653, "theta": -0.016, "rho": -0.0331, "theo": 2.1655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-29T09:30:03", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "GCO270319C00035000", "bid": 4.9, "bid_size": 191.0, "ask": 8.2, "ask_size": 242.0, "iv": 0.6104, "open_interest": 786.0, "volume": 0.0, "delta": 0.6412, "gamma": 0.0274, "vega": 0.0822, "theta": -0.0184, "rho": 0.0547, "theo": 6.4717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-10-20T09:30:02", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "GCO270319P00035000", "bid": 2.8, "bid_size": 69.0, "ask": 5.4, "ask_size": 101.0, "iv": 0.6231, "open_interest": 2.0, "volume": 0.0, "delta": -0.3486, "gamma": 0.0273, "vega": 0.0822, "theta": -0.0187, "rho": -0.0528, "theo": 3.9176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-29T09:30:03", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "GCO270319C00040000", "bid": 3.2, "bid_size": 140.0, "ask": 5.0, "ask_size": 83.0, "iv": 0.5742, "open_interest": 2.0, "volume": 0.0, "delta": 0.493, "gamma": 0.0304, "vega": 0.0883, "theta": -0.0193, "rho": 0.0466, "theo": 4.142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-10-29T09:30:03", "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "GCO270319P00040000", "bid": 5.3, "bid_size": 66.0, "ask": 7.8, "ask_size": 87.0, "iv": 0.5813, "open_interest": 0.0, "volume": 0.0, "delta": -0.4975, "gamma": 0.0307, "vega": 0.0883, "theta": -0.0192, "rho": -0.0737, "theo": 6.529, "change": 0.0, "open": 0.0, "high": 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": "GCO270319C00045000", "bid": 1.85, "bid_size": 121.0, "ask": 3.7, "ask_size": 248.0, "iv": 0.5926, "open_interest": 2.0, "volume": 0.0, "delta": 0.3597, "gamma": 0.0287, "vega": 0.0831, "theta": -0.0181, "rho": 0.0361, "theo": 2.6224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-11-05T15:48:19", "percent_change": 0.0, "prev_day_close": 2.34999999403954}, {"option": "GCO270319P00045000", "bid": 8.5, "bid_size": 48.0, "ask": 11.0, "ask_size": 67.0, "iv": 0.5491, "open_interest": 1.0, "volume": 0.0, "delta": -0.6328, "gamma": 0.0294, "vega": 0.0828, "theta": -0.0176, "rho": -0.0902, "theo": 9.9569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-10-23T09:30:03", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "GCO270319C00050000", "bid": 1.0, "bid_size": 112.0, "ask": 2.65, "ask_size": 298.0, "iv": 0.5992, "open_interest": 11.0, "volume": 0.0, "delta": 0.2577, "gamma": 0.0245, "vega": 0.0719, "theta": -0.0158, "rho": 0.0267, "theo": 1.699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-11-04T15:03:20", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "GCO270319P00050000", "bid": 12.5, "bid_size": 48.0, "ask": 15.0, "ask_size": 67.0, "iv": 0.5467, "open_interest": 0.0, "volume": 0.0, "delta": -0.738, "gamma": 0.0255, "vega": 0.0711, "theta": -0.015, "rho": -0.0998, "theo": 13.9916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "GCO270319C00055000", "bid": 0.35, "bid_size": 120.0, "ask": 2.2, "ask_size": 615.0, "iv": 0.6174, "open_interest": 30.0, "volume": 0.0, "delta": 0.1862, "gamma": 0.0199, "vega": 0.0598, "theta": -0.0135, "rho": 0.0198, "theo": 1.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-30T09:30:03", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GCO270319P00055000", "bid": 17.0, "bid_size": 78.0, "ask": 19.6, "ask_size": 53.0, "iv": 0.5767, "open_interest": 0.0, "volume": 0.0, "delta": -0.8132, "gamma": 0.0212, "vega": 0.058, "theta": -0.0123, "rho": -0.1013, "theo": 18.4087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "GCO270319C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 570.0, "iv": 0.6655, "open_interest": 10.0, "volume": 0.0, "delta": 0.1376, "gamma": 0.0158, "vega": 0.0491, "theta": -0.0113, "rho": 0.0148, "theo": 0.8081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-11T13:25:09", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GCO270319P00060000", "bid": 21.5, "bid_size": 64.0, "ask": 24.4, "ask_size": 53.0, "iv": 0.5908, "open_interest": 0.0, "volume": 0.0, "delta": -0.866, "gamma": 0.0174, "vega": 0.0461, "theta": -0.0099, "rho": -0.0983, "theo": 23.0511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "GCO270617C00017500", "bid": 18.9, "bid_size": 98.0, "ask": 22.3, "ask_size": 40.0, "iv": 0.6849, "open_interest": 0.0, "volume": 0.0, "delta": 0.9421, "gamma": 0.005, "vega": 0.0306, "theta": -0.001, "rho": 0.0649, "theo": 20.7133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "GCO270617P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 121.0, "iv": 0.919, "open_interest": 385.0, "volume": 0.0, "delta": -0.0504, "gamma": 0.0048, "vega": 0.0304, "theta": -0.005, "rho": -0.0138, "theo": 0.5735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-10-16T13:31:16", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "GCO270617C00020000", "bid": 17.1, "bid_size": 96.0, "ask": 19.8, "ask_size": 35.0, "iv": 0.6853, "open_interest": 0.0, "volume": 0.0, "delta": 0.9184, "gamma": 0.0069, "vega": 0.0408, "theta": -0.0028, "rho": 0.0771, "theo": 18.5299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.2999992370605}, {"option": "GCO270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 119.0, "iv": 0.821, "open_interest": 165.0, "volume": 0.0, "delta": -0.0729, "gamma": 0.0067, "vega": 0.0405, "theta": -0.0063, "rho": -0.0199, "theo": 0.841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-10-16T13:31:16", "percent_change": 0.0, "prev_day_close": 0.80000002682209}, {"option": "GCO270617C00022500", "bid": 14.5, "bid_size": 79.0, "ask": 17.3, "ask_size": 34.0, "iv": 0.559, "open_interest": 0.0, "volume": 0.0, "delta": 0.889, "gamma": 0.0091, "vega": 0.0521, "theta": -0.0046, "rho": 0.0873, "theo": 16.4379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4500002861023}, {"option": "GCO270617P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 115.0, "iv": 0.7306, "open_interest": 0.0, "volume": 0.0, "delta": -0.1015, "gamma": 0.009, "vega": 0.0518, "theta": -0.0077, "rho": -0.0275, "theo": 1.1949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "GCO270617C00025000", "bid": 12.5, "bid_size": 93.0, "ask": 15.3, "ask_size": 21.0, "iv": 0.5542, "open_interest": 0.0, "volume": 0.0, "delta": 0.8534, "gamma": 0.0116, "vega": 0.064, "theta": -0.0064, "rho": 0.0952, "theo": 14.4535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "GCO270617P00025000", "bid": 0.1, "bid_size": 1027.0, "ask": 3.5, "ask_size": 104.0, "iv": 0.6687, "open_interest": 35.0, "volume": 0.0, "delta": -0.1366, "gamma": 0.0116, "vega": 0.0639, "theta": -0.0091, "rho": -0.0368, "theo": 1.6534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-10-16T13:32:28", "percent_change": 0.0, "prev_day_close": 1.80000000074506}, {"option": "GCO270617C00030000", "bid": 9.5, "bid_size": 89.0, "ask": 12.4, "ask_size": 51.0, "iv": 0.6112, "open_interest": 0.0, "volume": 0.0, "delta": 0.7636, "gamma": 0.017, "vega": 0.0874, "theta": -0.0097, "rho": 0.1022, "theo": 10.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "GCO270617P00030000", "bid": 1.4, "bid_size": 174.0, "ask": 4.6, "ask_size": 112.0, "iv": 0.6074, "open_interest": 15.0, "volume": 0.0, "delta": -0.2266, "gamma": 0.0172, "vega": 0.0876, "theta": -0.0115, "rho": -0.0601, "theo": 2.9578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.58, "last_trade_time": "2026-10-16T13:32:28", "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "GCO270617C00035000", "bid": 6.5, "bid_size": 73.0, "ask": 9.5, "ask_size": 45.0, "iv": 0.5809, "open_interest": 0.0, "volume": 0.0, "delta": 0.654, "gamma": 0.0215, "vega": 0.1055, "theta": -0.0121, "rho": 0.0984, "theo": 7.9133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "GCO270617P00035000", "bid": 3.0, "bid_size": 116.0, "ask": 6.5, "ask_size": 67.0, "iv": 0.56, "open_interest": 0.0, "volume": 0.0, "delta": -0.3382, "gamma": 0.022, "vega": 0.1059, "theta": -0.0131, "rho": -0.0875, "theo": 4.8845, "change": 0.0, "open": 0.0, "high": 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": "GCO270617C00040000", "bid": 4.1, "bid_size": 125.0, "ask": 7.3, "ask_size": 122.0, "iv": 0.5613, "open_interest": 123.0, "volume": 0.0, "delta": 0.5368, "gamma": 0.0241, "vega": 0.1143, "theta": -0.0133, "rho": 0.087, "theo": 5.6218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-09-21T15:22:20", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "GCO270617P00040000", "bid": 6.0, "bid_size": 68.0, "ask": 9.0, "ask_size": 67.0, "iv": 0.5547, "open_interest": 0.0, "volume": 0.0, "delta": -0.459, "gamma": 0.025, "vega": 0.1144, "theta": -0.0134, "rho": -0.1149, "theo": 7.4971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "GCO270617C00045000", "bid": 2.55, "bid_size": 101.0, "ask": 5.6, "ask_size": 176.0, "iv": 0.5561, "open_interest": 0.0, "volume": 0.0, "delta": 0.4264, "gamma": 0.0242, "vega": 0.1132, "theta": -0.0132, "rho": 0.0724, "theo": 3.9569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "GCO270617P00045000", "bid": 9.3, "bid_size": 47.0, "ask": 12.2, "ask_size": 67.0, "iv": 0.545, "open_interest": 0.0, "volume": 0.0, "delta": -0.5747, "gamma": 0.0256, "vega": 0.1124, "theta": -0.0126, "rho": -0.1366, "theo": 10.7578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "GCO270617C00050000", "bid": 1.1, "bid_size": 180.0, "ask": 4.3, "ask_size": 212.0, "iv": 0.5344, "open_interest": 0.0, "volume": 0.0, "delta": 0.3325, "gamma": 0.0226, "vega": 0.1052, "theta": -0.0124, "rho": 0.0582, "theo": 2.8014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "GCO270617P00050000", "bid": 13.0, "bid_size": 48.0, "ask": 16.0, "ask_size": 55.0, "iv": 0.5389, "open_interest": 0.0, "volume": 0.0, "delta": -0.675, "gamma": 0.0244, "vega": 0.1024, "theta": -0.011, "rho": -0.1492, "theo": 14.5522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "GCO270617C00055000", "bid": 0.95, "bid_size": 179.0, "ask": 3.5, "ask_size": 227.0, "iv": 0.5695, "open_interest": 0.0, "volume": 1.0, "delta": 0.2582, "gamma": 0.02, "vega": 0.0938, "theta": -0.0112, "rho": 0.0461, "theo": 2.0168, "change": 0.275, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T09:30:03", "percent_change": 15.0685, "prev_day_close": 1.82500000298023}, {"option": "GCO270617P00055000", "bid": 17.5, "bid_size": 38.0, "ask": 20.4, "ask_size": 53.0, "iv": 0.5708, "open_interest": 0.0, "volume": 0.0, "delta": -0.7568, "gamma": 0.0223, "vega": 0.0883, "theta": -0.0091, "rho": -0.1521, "theo": 18.7419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "GCO270617C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 307.0, "iv": 0.5529, "open_interest": 1.0, "volume": 1.0, "delta": 0.2015, "gamma": 0.0172, "vega": 0.0818, "theta": -0.0099, "rho": 0.0364, "theo": 1.485, "change": -0.05, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -3.33333, "prev_day_close": 1.50000002421439}, {"option": "GCO270617P00060000", "bid": 22.0, "bid_size": 70.0, "ask": 24.9, "ask_size": 53.0, "iv": 0.5866, "open_interest": 0.0, "volume": 0.0, "delta": -0.8214, "gamma": 0.02, "vega": 0.0727, "theta": -0.007, "rho": -0.1439, "theo": 23.2068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "GCO270917C00017500", "bid": 19.0, "bid_size": 52.0, "ask": 22.5, "ask_size": 55.0, "iv": 0.6294, "open_interest": 0.0, "volume": 0.0, "delta": 0.923, "gamma": 0.0053, "vega": 0.0452, "theta": -0.0024, "rho": 0.0867, "theo": 21.1736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0999994277954}, {"option": "GCO270917P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 100.0, "iv": 0.8388, "open_interest": 0.0, "volume": 0.0, "delta": -0.0665, "gamma": 0.0051, "vega": 0.0449, "theta": -0.0051, "rho": -0.0273, "theo": 0.9937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "GCO270917C00020000", "bid": 17.0, "bid_size": 43.0, "ask": 20.5, "ask_size": 52.0, "iv": 0.631, "open_interest": 0.0, "volume": 0.0, "delta": 0.8967, "gamma": 0.0069, "vega": 0.0576, "theta": -0.0039, "rho": 0.1, "theo": 19.1549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "GCO270917P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 106.0, "iv": 0.7478, "open_interest": 0.0, "volume": 0.0, "delta": -0.0916, "gamma": 0.0067, "vega": 0.0572, "theta": -0.0063, "rho": -0.0374, "theo": 1.4037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "GCO270917C00022500", "bid": 15.0, "bid_size": 52.0, "ask": 19.0, "ask_size": 53.0, "iv": 0.6463, "open_interest": 0.0, "volume": 0.0, "delta": 0.8661, "gamma": 0.0086, "vega": 0.0703, "theta": -0.0053, "rho": 0.1107, "theo": 17.2441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "GCO270917P00022500", "bid": 0.35, "bid_size": 245.0, "ask": 3.7, "ask_size": 106.0, "iv": 0.6972, "open_interest": 0.0, "volume": 0.0, "delta": -0.1214, "gamma": 0.0085, "vega": 0.07, "theta": -0.0074, "rho": -0.0492, "theo": 1.9166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499997317791}, {"option": "GCO270917C00025000", "bid": 13.5, "bid_size": 64.0, "ask": 17.0, "ask_size": 48.0, "iv": 0.6062, "open_interest": 0.0, "volume": 0.0, "delta": 0.8314, "gamma": 0.0104, "vega": 0.0829, "theta": -0.0066, "rho": 0.1187, "theo": 15.4504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "GCO270917P00025000", "bid": 1.05, "bid_size": 155.0, "ask": 4.1, "ask_size": 101.0, "iv": 0.6655, "open_interest": 0.0, "volume": 0.0, "delta": -0.1557, "gamma": 0.0104, "vega": 0.0829, "theta": -0.0085, "rho": -0.0628, "theo": 2.5435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42499989271164}, {"option": "GCO270917C00030000", "bid": 10.5, "bid_size": 64.0, "ask": 14.0, "ask_size": 54.0, "iv": 0.6308, "open_interest": 0.0, "volume": 0.0, "delta": 0.7516, "gamma": 0.0139, "vega": 0.106, "theta": -0.009, "rho": 0.1267, "theo": 12.2436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "GCO270917P00030000", "bid": 1.9, "bid_size": 121.0, "ask": 6.3, "ask_size": 58.0, "iv": 0.623, "open_interest": 0.0, "volume": 0.0, "delta": -0.236, "gamma": 0.0142, "vega": 0.1063, "theta": -0.0104, "rho": -0.094, "theo": 4.1768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "GCO270917C00035000", "bid": 7.7, "bid_size": 87.0, "ask": 11.4, "ask_size": 58.0, "iv": 0.6066, "open_interest": 0.0, "volume": 0.0, "delta": 0.6626, "gamma": 0.0168, "vega": 0.1236, "theta": -0.0107, "rho": 0.1248, "theo": 9.5688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75000023841858}, {"option": "GCO270917P00035000", "bid": 4.1, "bid_size": 3.0, "ask": 8.4, "ask_size": 37.0, "iv": 0.6001, "open_interest": 0.0, "volume": 0.0, "delta": -0.3271, "gamma": 0.0173, "vega": 0.1241, "theta": -0.0116, "rho": -0.1275, "theo": 6.3496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "GCO270917C00040000", "bid": 5.5, "bid_size": 92.0, "ask": 9.3, "ask_size": 60.0, "iv": 0.5923, "open_interest": 0.0, "volume": 0.0, "delta": 0.5717, "gamma": 0.0186, "vega": 0.1336, "theta": -0.0117, "rho": 0.1164, "theo": 7.417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "GCO270917P00040000", "bid": 7.0, "bid_size": 3.0, "ask": 11.1, "ask_size": 47.0, "iv": 0.5926, "open_interest": 0.0, "volume": 0.0, "delta": -0.4218, "gamma": 0.0195, "vega": 0.1339, "theta": -0.0121, "rho": -0.1604, "theo": 9.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "GCO270917C00045000", "bid": 4.5, "bid_size": 85.0, "ask": 8.0, "ask_size": 66.0, "iv": 0.6223, "open_interest": 0.0, "volume": 0.0, "delta": 0.4852, "gamma": 0.0192, "vega": 0.1363, "theta": -0.012, "rho": 0.1044, "theo": 5.7372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "GCO270917P00045000", "bid": 10.2, "bid_size": 2.0, "ask": 14.3, "ask_size": 33.0, "iv": 0.5834, "open_interest": 1.0, "volume": 0.0, "delta": -0.5135, "gamma": 0.0206, "vega": 0.1357, "theta": -0.0119, "rho": -0.1876, "theo": 12.267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-10-30T15:19:16", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "GCO270917C00050000", "bid": 3.1, "bid_size": 89.0, "ask": 5.9, "ask_size": 76.0, "iv": 0.5836, "open_interest": 2.0, "volume": 0.0, "delta": 0.4076, "gamma": 0.0189, "vega": 0.1332, "theta": -0.0118, "rho": 0.0911, "theo": 4.4542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-10-30T15:50:37", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "GCO270917P00050000", "bid": 14.0, "bid_size": 4.0, "ask": 18.0, "ask_size": 63.0, "iv": 0.5883, "open_interest": 0.0, "volume": 0.0, "delta": -0.5975, "gamma": 0.0207, "vega": 0.1307, "theta": -0.0112, "rho": -0.2065, "theo": 15.8943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "GCO270917C00055000", "bid": 1.3, "bid_size": 1.0, "ask": 4.9, "ask_size": 90.0, "iv": 0.548, "open_interest": 0.0, "volume": 0.0, "delta": 0.3409, "gamma": 0.0179, "vega": 0.1261, "theta": -0.0112, "rho": 0.0783, "theo": 3.4861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.9750000834465}, {"option": "GCO270917P00055000", "bid": 18.0, "bid_size": 3.0, "ask": 22.0, "ask_size": 59.0, "iv": 0.5904, "open_interest": 0.0, "volume": 0.0, "delta": -0.6717, "gamma": 0.0202, "vega": 0.121, "theta": -0.0103, "rho": -0.217, "theo": 19.8625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "GCO270917C00060000", "bid": 0.95, "bid_size": 131.0, "ask": 4.0, "ask_size": 109.0, "iv": 0.5556, "open_interest": 0.0, "volume": 0.0, "delta": 0.2851, "gamma": 0.0166, "vega": 0.117, "theta": -0.0104, "rho": 0.0668, "theo": 2.7585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500000596046}, {"option": "GCO270917P00060000", "bid": 21.5, "bid_size": 51.0, "ask": 26.0, "ask_size": 25.0, "iv": 0.547, "open_interest": 0.0, "volume": 0.0, "delta": -0.7357, "gamma": 0.0194, "vega": 0.1085, "theta": -0.0091, "rho": -0.2198, "theo": 24.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "GCO271217C00017500", "bid": 19.5, "bid_size": 45.0, "ask": 23.0, "ask_size": 47.0, "iv": 0.662, "open_interest": 0.0, "volume": 0.0, "delta": 0.9116, "gamma": 0.0053, "vega": 0.0567, "theta": -0.0024, "rho": 0.1094, "theo": 21.5407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "GCO271217P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 199.0, "iv": 0.7614, "open_interest": 0.0, "volume": 0.0, "delta": -0.0756, "gamma": 0.005, "vega": 0.0562, "theta": -0.0048, "rho": -0.0414, "theo": 1.3375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "GCO271217C00020000", "bid": 17.5, "bid_size": 40.0, "ask": 21.5, "ask_size": 43.0, "iv": 0.6716, "open_interest": 0.0, "volume": 0.0, "delta": 0.8855, "gamma": 0.0067, "vega": 0.0698, "theta": -0.0035, "rho": 0.1248, "theo": 19.6156, "change": 0.0, "open": 0.0, "high": 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": "GCO271217P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 199.0, "iv": 0.6789, "open_interest": 0.0, "volume": 0.0, "delta": -0.1006, "gamma": 0.0065, "vega": 0.0694, "theta": -0.0057, "rho": -0.0548, "theo": 1.8152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000002458692}, {"option": "GCO271217C00022500", "bid": 15.5, "bid_size": 59.0, "ask": 19.5, "ask_size": 53.0, "iv": 0.6292, "open_interest": 0.0, "volume": 0.0, "delta": 0.856, "gamma": 0.0081, "vega": 0.0831, "theta": -0.0046, "rho": 0.1371, "theo": 17.7953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "GCO271217P00022500", "bid": 0.6, "bid_size": 149.0, "ask": 3.8, "ask_size": 209.0, "iv": 0.6417, "open_interest": 0.0, "volume": 0.0, "delta": -0.1294, "gamma": 0.0081, "vega": 0.0828, "theta": -0.0066, "rho": -0.07, "theo": 2.3935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37499994039536}, {"option": "GCO271217C00025000", "bid": 14.0, "bid_size": 40.0, "ask": 18.0, "ask_size": 57.0, "iv": 0.6368, "open_interest": 0.0, "volume": 0.0, "delta": 0.8234, "gamma": 0.0096, "vega": 0.0962, "theta": -0.0057, "rho": 0.1464, "theo": 16.0859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "GCO271217P00025000", "bid": 0.5, "bid_size": 1.0, "ask": 4.4, "ask_size": 159.0, "iv": 0.5789, "open_interest": 0.0, "volume": 0.0, "delta": -0.162, "gamma": 0.0097, "vega": 0.0962, "theta": -0.0074, "rho": -0.0867, "theo": 3.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "GCO271217C00030000", "bid": 11.0, "bid_size": 58.0, "ask": 14.9, "ask_size": 61.0, "iv": 0.6091, "open_interest": 0.0, "volume": 0.0, "delta": 0.7501, "gamma": 0.0125, "vega": 0.1198, "theta": -0.0075, "rho": 0.156, "theo": 13.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "GCO271217P00030000", "bid": 2.5, "bid_size": 3.0, "ask": 7.0, "ask_size": 63.0, "iv": 0.6101, "open_interest": 0.0, "volume": 0.0, "delta": -0.2364, "gamma": 0.0129, "vega": 0.1204, "theta": -0.0088, "rho": -0.1243, "theo": 4.8078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "GCO271217C00035000", "bid": 8.5, "bid_size": 64.0, "ask": 12.5, "ask_size": 70.0, "iv": 0.5977, "open_interest": 0.0, "volume": 0.0, "delta": 0.6701, "gamma": 0.0149, "vega": 0.1381, "theta": -0.0088, "rho": 0.1557, "theo": 10.4381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "GCO271217P00035000", "bid": 4.5, "bid_size": 152.0, "ask": 9.5, "ask_size": 80.0, "iv": 0.5908, "open_interest": 0.0, "volume": 0.0, "delta": -0.3194, "gamma": 0.0156, "vega": 0.139, "theta": -0.0098, "rho": -0.163, "theo": 7.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "GCO271217C00040000", "bid": 6.5, "bid_size": 91.0, "ask": 10.5, "ask_size": 81.0, "iv": 0.59, "open_interest": 0.0, "volume": 0.0, "delta": 0.5888, "gamma": 0.0165, "vega": 0.1494, "theta": -0.0097, "rho": 0.1476, "theo": 8.3295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "GCO271217P00040000", "bid": 7.5, "bid_size": 3.0, "ask": 12.0, "ask_size": 54.0, "iv": 0.5785, "open_interest": 0.0, "volume": 0.0, "delta": -0.4055, "gamma": 0.0177, "vega": 0.15, "theta": -0.0102, "rho": -0.2015, "theo": 9.7516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "GCO271217C00045000", "bid": 4.5, "bid_size": 79.0, "ask": 8.8, "ask_size": 82.0, "iv": 0.5695, "open_interest": 0.0, "volume": 0.0, "delta": 0.5111, "gamma": 0.0173, "vega": 0.154, "theta": -0.01, "rho": 0.1353, "theo": 6.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "GCO271217P00045000", "bid": 11.0, "bid_size": 39.0, "ask": 15.0, "ask_size": 57.0, "iv": 0.5743, "open_interest": 0.0, "volume": 0.0, "delta": -0.4896, "gamma": 0.0189, "vega": 0.1534, "theta": -0.0102, "rho": -0.2341, "theo": 12.9262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "GCO271217C00050000", "bid": 3.0, "bid_size": 90.0, "ask": 7.5, "ask_size": 101.0, "iv": 0.5591, "open_interest": 0.0, "volume": 0.0, "delta": 0.4404, "gamma": 0.0173, "vega": 0.1529, "theta": -0.01, "rho": 0.1213, "theo": 5.3359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "GCO271217P00050000", "bid": 14.5, "bid_size": 4.0, "ask": 18.5, "ask_size": 40.0, "iv": 0.5649, "open_interest": 0.0, "volume": 0.0, "delta": -0.568, "gamma": 0.0195, "vega": 0.1502, "theta": -0.0099, "rho": -0.258, "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": 16.5}, {"option": "GCO271217C00055000", "bid": 2.0, "bid_size": 102.0, "ask": 6.5, "ask_size": 111.0, "iv": 0.5585, "open_interest": 1.0, "volume": 0.0, "delta": 0.3784, "gamma": 0.0168, "vega": 0.1477, "theta": -0.0098, "rho": 0.1073, "theo": 4.318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-09T15:37:56", "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "GCO271217P00055000", "bid": 18.5, "bid_size": 5.0, "ask": 22.5, "ask_size": 58.0, "iv": 0.5706, "open_interest": 0.0, "volume": 0.0, "delta": -0.6388, "gamma": 0.0195, "vega": 0.1415, "theta": -0.0093, "rho": -0.2718, "theo": 20.3951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "GCO271217C00060000", "bid": 1.0, "bid_size": 115.0, "ask": 5.0, "ask_size": 85.0, "iv": 0.5252, "open_interest": 0.0, "volume": 0.0, "delta": 0.3255, "gamma": 0.0159, "vega": 0.1402, "theta": -0.0093, "rho": 0.0943, "theo": 3.5316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "GCO271217P00060000", "bid": 22.5, "bid_size": 4.0, "ask": 26.5, "ask_size": 49.0, "iv": 0.5597, "open_interest": 0.0, "volume": 0.0, "delta": -0.7013, "gamma": 0.0191, "vega": 0.1292, "theta": -0.0085, "rho": -0.2743, "theo": 24.5545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}], "symbol": "GCO", "security_type": "stock", "exchange_id": 3, "current_price": 37.66, "price_change": 1.59, "price_change_percent": 4.4081, "bid": 23.0, "ask": 41.67, "bid_size": 100, "ask_size": 100, "open": 36.85, "high": 37.66, "low": 36.37, "close": 37.66, "prev_day_close": 36.07, "volume": 121654, "iv30": 63.637, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415188914, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "GCO"}