{"timestamp": "2026-11-07 19:09:17", "data": {"options": [{"option": "GCTS261120C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 355.0, "iv": 3.6412, "open_interest": 37.0, "volume": 5.0, "delta": 0.7385, "gamma": 1.0885, "vega": 0.0007, "theta": -0.0039, "rho": 0.0001, "theo": 0.2025, "change": 0.075, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 20.0, "prev_day_close": 0.375}, {"option": "GCTS261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 515.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.2664, "gamma": 1.0278, "vega": 0.0007, "theta": -0.0037, "rho": -0.0001, "theo": 0.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T09:30:06", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GCTS261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 35.0, "iv": 2.5779, "open_interest": 72.0, "volume": 6.0, "delta": 0.0287, "gamma": 0.2046, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0031, "change": 0.01, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T12:36:57", "percent_change": 20.0, "prev_day_close": 0.0500000007450581}, {"option": "GCTS261120P00002000", "bid": 0.55, "bid_size": 185.0, "ask": 2.3, "ask_size": 26.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9558, "gamma": 0.2017, "vega": 0.0001, "theta": -0.0007, "rho": -0.0008, "theo": 0.8629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-14T12:15:10", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "GCTS261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 193.0, "iv": 4.0512, "open_interest": 71.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-06T14:28:30", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "GCTS261120P00003000", "bid": 1.5, "bid_size": 166.0, "ask": 2.6, "ask_size": 34.0, "iv": 5.6014, "open_interest": 10.0, "volume": 0.0, "delta": -0.9838, "gamma": 0.0039, "vega": 0.0, "theta": 0.0, "rho": -0.0012, "theo": 1.8582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-18T14:35:30", "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "GCTS261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 574.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "GCTS261120P00004000", "bid": 2.3, "bid_size": 172.0, "ask": 3.6, "ask_size": 17.0, "iv": 5.0392, "open_interest": 0.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.0015, "theo": 2.8564, "change": 0.0, "open": 0.0, "high": 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": "GCTS261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 603.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "GCTS261120P00005000", "bid": 3.3, "bid_size": 181.0, "ask": 5.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.0019, "theo": 3.8547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "GCTS261218C00000500", "bid": 0.05, "bid_size": 1295.0, "ask": 1.2, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9196, "gamma": 0.1444, "vega": 0.0006, "theta": -0.002, "rho": 0.0004, "theo": 0.7265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "GCTS261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0845, "gamma": 0.1448, "vega": 0.0006, "theta": -0.002, "rho": -0.0002, "theo": 0.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GCTS261218C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 291.0, "iv": 1.8098, "open_interest": 65.0, "volume": 0.0, "delta": 0.7137, "gamma": 0.5455, "vega": 0.0014, "theta": -0.0026, "rho": 0.0006, "theo": 0.3215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-10-07T13:13:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GCTS261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 109.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.2913, "gamma": 0.5484, "vega": 0.0014, "theta": -0.0026, "rho": -0.0005, "theo": 0.1573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-06-29T15:57:47", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GCTS261218C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1029.0, "iv": 3.7526, "open_interest": 60.0, "volume": 0.0, "delta": 0.4014, "gamma": 0.6734, "vega": 0.0015, "theta": -0.0026, "rho": 0.0004, "theo": 0.1252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T09:58:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GCTS261218P00001500", "bid": 0.1, "bid_size": 576.0, "ask": 1.2, "ask_size": 11.0, "iv": 2.6845, "open_interest": 0.0, "volume": 0.0, "delta": -0.6062, "gamma": 0.6814, "vega": 0.0015, "theta": -0.0027, "rho": -0.001, "theo": 0.4599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "GCTS261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 115.0, "iv": 1.4459, "open_interest": 1074.0, "volume": 0.0, "delta": 0.255, "gamma": 0.4888, "vega": 0.0013, "theta": -0.0025, "rho": 0.0002, "theo": 0.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-02T12:03:30", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "GCTS261218P00002000", "bid": 0.3, "bid_size": 219.0, "ask": 1.8, "ask_size": 76.0, "iv": 2.6442, "open_interest": 71.0, "volume": 0.0, "delta": -0.7545, "gamma": 0.4986, "vega": 0.0012, "theta": -0.0025, "rho": -0.0012, "theo": 0.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-10-26T14:01:07", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "GCTS261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 19.0, "iv": 1.7478, "open_interest": 1803.0, "volume": 15.0, "delta": 0.1503, "gamma": 0.2945, "vega": 0.0009, "theta": -0.0022, "rho": 0.0001, "theo": 0.0453, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T10:13:41", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "GCTS261218P00003000", "bid": 1.55, "bid_size": 167.0, "ask": 2.5, "ask_size": 11.0, "iv": 3.1945, "open_interest": 2.0, "volume": 0.0, "delta": -0.8618, "gamma": 0.3068, "vega": 0.0008, "theta": -0.0022, "rho": -0.0015, "theo": 1.8785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-16T09:56:30", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "GCTS261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1304.0, "iv": 3.8335, "open_interest": 278.0, "volume": 0.0, "delta": 0.1083, "gamma": 0.2103, "vega": 0.0007, "theta": -0.0019, "rho": 0.0001, "theo": 0.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-09-30T10:51:30", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "GCTS261218P00004000", "bid": 2.3, "bid_size": 170.0, "ask": 3.7, "ask_size": 30.0, "iv": 3.4716, "open_interest": 0.0, "volume": 0.0, "delta": -0.9063, "gamma": 0.2252, "vega": 0.0006, "theta": -0.002, "rho": -0.0016, "theo": 2.8658, "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": 3.75}, {"option": "GCTS261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1140.0, "iv": 4.6417, "open_interest": 69.0, "volume": 0.0, "delta": 0.0851, "gamma": 0.1639, "vega": 0.0006, "theta": -0.0017, "rho": 0.0001, "theo": 0.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-06T10:01:28", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "GCTS261218P00005000", "bid": 3.3, "bid_size": 181.0, "ask": 5.1, "ask_size": 9.0, "iv": 5.1276, "open_interest": 1.0, "volume": 0.0, "delta": -0.9318, "gamma": 0.1805, "vega": 0.0005, "theta": -0.0019, "rho": -0.0015, "theo": 3.8588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.88, "last_trade_time": "2026-06-11T13:24:10", "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "GCTS261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 72.0, "iv": 3.2173, "open_interest": 807.0, "volume": 0.0, "delta": 0.0703, "gamma": 0.1345, "vega": 0.0005, "theta": -0.0015, "rho": 0.0001, "theo": 0.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T09:32:32", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "GCTS261218P00006000", "bid": 4.3, "bid_size": 164.0, "ask": 6.1, "ask_size": 9.0, "iv": 5.3933, "open_interest": 0.0, "volume": 0.0, "delta": -0.9488, "gamma": 0.1507, "vega": 0.0004, "theta": -0.0018, "rho": -0.0014, "theo": 4.8544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "GCTS270319C00000500", "bid": 0.35, "bid_size": 216.0, "ask": 1.1, "ask_size": 63.0, "iv": 1.6467, "open_interest": 5.0, "volume": 0.0, "delta": 0.8952, "gamma": 0.1197, "vega": 0.0012, "theta": -0.001, "rho": 0.0007, "theo": 0.7776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-10-12T15:05:13", "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "GCTS270319P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 194.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0956, "gamma": 0.1153, "vega": 0.0012, "theta": -0.0009, "rho": -0.0008, "theo": 0.1299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "GCTS270319C00001000", "bid": 0.15, "bid_size": 516.0, "ask": 0.75, "ask_size": 413.0, "iv": 1.4919, "open_interest": 75.0, "volume": 2.0, "delta": 0.7188, "gamma": 0.33, "vega": 0.0023, "theta": -0.0013, "rho": 0.0012, "theo": 0.4372, "change": 0.075, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T13:31:24", "percent_change": 23.0769, "prev_day_close": 0.325000012293458}, {"option": "GCTS270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 622.0, "iv": 2.9989, "open_interest": 3.0, "volume": 0.0, "delta": -0.2694, "gamma": 0.3277, "vega": 0.0023, "theta": -0.0012, "rho": -0.0018, "theo": 0.2847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T14:02:15", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GCTS270319C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 12.0, "iv": 1.2098, "open_interest": 132.0, "volume": 0.0, "delta": 0.5082, "gamma": 0.4501, "vega": 0.0027, "theta": -0.0013, "rho": 0.0012, "theo": 0.236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T14:51:09", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "GCTS270319P00001500", "bid": 0.2, "bid_size": 419.0, "ask": 0.75, "ask_size": 30.0, "iv": 0.8718, "open_interest": 0.0, "volume": 0.0, "delta": -0.4804, "gamma": 0.4552, "vega": 0.0027, "theta": -0.0013, "rho": -0.0032, "theo": 0.5779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.475000001490116}, {"option": "GCTS270319C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 772.0, "iv": 1.815, "open_interest": 6223.0, "volume": 0.0, "delta": 0.3697, "gamma": 0.4176, "vega": 0.0026, "theta": -0.0012, "rho": 0.0009, "theo": 0.1542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-10-29T11:27:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GCTS270319P00002000", "bid": 0.6, "bid_size": 343.0, "ask": 1.35, "ask_size": 241.0, "iv": 1.2129, "open_interest": 111.0, "volume": 0.0, "delta": -0.6217, "gamma": 0.4307, "vega": 0.0026, "theta": -0.0013, "rho": -0.0042, "theo": 0.9911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-10-16T13:50:13", "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "GCTS270319C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1985.0, "iv": 2.0266, "open_interest": 943.0, "volume": 2.0, "delta": 0.2446, "gamma": 0.3134, "vega": 0.0022, "theta": -0.0012, "rho": 0.0006, "theo": 0.0971, "change": -0.2, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:42:31", "percent_change": -80.0, "prev_day_close": 0.249999994412065}, {"option": "GCTS270319P00003000", "bid": 1.55, "bid_size": 196.0, "ask": 2.3, "ask_size": 23.0, "iv": 1.4076, "open_interest": 0.0, "volume": 0.0, "delta": -0.7544, "gamma": 0.3383, "vega": 0.0021, "theta": -0.0012, "rho": -0.0054, "theo": 1.9263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "GCTS270319C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1663.0, "iv": 2.7328, "open_interest": 167.0, "volume": 0.0, "delta": 0.1892, "gamma": 0.2493, "vega": 0.0019, "theta": -0.0011, "rho": 0.0005, "theo": 0.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-01T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GCTS270319P00004000", "bid": 2.3, "bid_size": 159.0, "ask": 3.5, "ask_size": 11.0, "iv": 1.5398, "open_interest": 0.0, "volume": 0.0, "delta": -0.8173, "gamma": 0.2835, "vega": 0.0017, "theta": -0.0012, "rho": -0.0059, "theo": 2.8983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "GCTS270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1659.0, "iv": 2.9125, "open_interest": 46.0, "volume": 0.0, "delta": 0.1575, "gamma": 0.2091, "vega": 0.0016, "theta": -0.001, "rho": 0.0004, "theo": 0.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-29T11:27:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GCTS270319P00005000", "bid": 3.3, "bid_size": 182.0, "ask": 5.2, "ask_size": 9.0, "iv": 3.1511, "open_interest": 0.0, "volume": 0.0, "delta": -0.8564, "gamma": 0.252, "vega": 0.0015, "theta": -0.0012, "rho": -0.006, "theo": 3.8818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "GCTS270617C00001000", "bid": 0.1, "bid_size": 817.0, "ask": 0.85, "ask_size": 164.0, "iv": 1.0095, "open_interest": 0.0, "volume": 0.0, "delta": 0.7955, "gamma": 0.416, "vega": 0.003, "theta": -0.0006, "rho": 0.0029, "theo": 0.4382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "GCTS270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 10.0, "iv": 2.2905, "open_interest": 0.0, "volume": 0.0, "delta": -0.2716, "gamma": 0.4373, "vega": 0.003, "theta": -0.0006, "rho": -0.0024, "theo": 0.1928, "change": 0.0, "open": 0.0, "high": 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": "GCTS270617C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 532.0, "iv": 1.1403, "open_interest": 6.0, "volume": 0.0, "delta": 0.4763, "gamma": 0.4296, "vega": 0.0038, "theta": -0.0009, "rho": 0.002, "theo": 0.2238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-21T14:53:46", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "GCTS270617P00002000", "bid": 0.65, "bid_size": 302.0, "ask": 1.4, "ask_size": 62.0, "iv": 1.2179, "open_interest": 0.0, "volume": 0.0, "delta": -0.6116, "gamma": 0.4769, "vega": 0.0035, "theta": -0.0009, "rho": -0.0054, "theo": 0.9727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "GCTS270617C00003000", "bid": 0.05, "bid_size": 114.0, "ask": 0.25, "ask_size": 365.0, "iv": 1.1767, "open_interest": 231.0, "volume": 5.0, "delta": 0.3866, "gamma": 0.3378, "vega": 0.0036, "theta": -0.001, "rho": 0.0015, "theo": 0.1898, "change": -0.15, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T09:59:41", "percent_change": -37.5, "prev_day_close": 0.400000000372529}, {"option": "GCTS270617P00003000", "bid": 1.55, "bid_size": 279.0, "ask": 2.3, "ask_size": 54.0, "iv": 1.2633, "open_interest": 0.0, "volume": 0.0, "delta": -0.7102, "gamma": 0.3897, "vega": 0.0031, "theta": -0.0011, "rho": -0.007, "theo": 1.9333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "GCTS270617C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1345.0, "iv": 1.9818, "open_interest": 10.0, "volume": 0.0, "delta": 0.3446, "gamma": 0.2897, "vega": 0.0034, "theta": -0.0011, "rho": 0.0013, "theo": 0.1744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-28T15:12:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GCTS270617P00004000", "bid": 2.3, "bid_size": 174.0, "ask": 3.5, "ask_size": 16.0, "iv": 1.39, "open_interest": 0.0, "volume": 0.0, "delta": -0.7597, "gamma": 0.3459, "vega": 0.0028, "theta": -0.0011, "rho": -0.0078, "theo": 2.9129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "GCTS270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1367.0, "iv": 2.1236, "open_interest": 0.0, "volume": 0.0, "delta": 0.3189, "gamma": 0.2601, "vega": 0.0033, "theta": -0.0011, "rho": 0.0012, "theo": 0.1649, "change": 0.0, "open": 0.0, "high": 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": "GCTS270617P00005000", "bid": 3.3, "bid_size": 180.0, "ask": 5.2, "ask_size": 9.0, "iv": 2.5915, "open_interest": 0.0, "volume": 0.0, "delta": -0.7933, "gamma": 0.3239, "vega": 0.0025, "theta": -0.0012, "rho": -0.0085, "theo": 3.899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}], "symbol": "GCTS", "security_type": "stock", "exchange_id": 3, "current_price": 1.17, "price_change": 0.12, "price_change_percent": 10.3448, "bid": 1.17, "ask": 1.18, "bid_size": 100, "ask_size": 100, "open": 1.12, "high": 1.21, "low": 1.115, "close": 1.16, "prev_day_close": 1.16, "volume": 1181580, "iv30": 148.818, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-11-06T15:59:57", "tick": "down"}, "symbol": "GCTS"}