{"timestamp": "2026-11-10 03:01:19", "data": {"options": [{"option": "GDOT261120C00002500", "bid": 9.1, "bid_size": 25.0, "ask": 11.3, "ask_size": 30.0, "iv": 5.4597, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0005, "vega": 0.0001, "theta": 0.0, "rho": 0.0009, "theo": 10.1156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "GDOT261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0011, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "GDOT261120C00005000", "bid": 6.6, "bid_size": 49.0, "ask": 8.8, "ask_size": 30.0, "iv": 3.1904, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0027, "vega": 0.0003, "theta": -0.0016, "rho": 0.0018, "theo": 7.624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "GDOT261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 200.0, "iv": 7.1751, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0027, "vega": 0.0003, "theta": -0.0024, "rho": 0.0, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "GDOT261120C00007500", "bid": 4.2, "bid_size": 25.0, "ask": 6.9, "ask_size": 30.0, "iv": 3.0408, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0119, "vega": 0.0008, "theta": -0.0045, "rho": 0.0026, "theo": 5.1392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "GDOT261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 274.0, "iv": 4.6457, "open_interest": 50.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.012, "vega": 0.0008, "theta": -0.0051, "rho": -0.0001, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T09:30:02", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "GDOT261120C00010000", "bid": 2.0, "bid_size": 84.0, "ask": 2.75, "ask_size": 12.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9388, "gamma": 0.0612, "vega": 0.0027, "theta": -0.0106, "rho": 0.0032, "theo": 2.6825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-10-26T11:53:34", "percent_change": 0.0, "prev_day_close": 2.57499995827675}, {"option": "GDOT261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2.0, "iv": 1.19, "open_interest": 0.0, "volume": 0.0, "delta": -0.0634, "gamma": 0.0615, "vega": 0.0027, "theta": -0.011, "rho": -0.0003, "theo": 0.0579, "change": 0.0, "open": 0.0, "high": 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": "GDOT261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 55.0, "iv": 1.3648, "open_interest": 2.0, "volume": 0.0, "delta": 0.5634, "gamma": 0.3359, "vega": 0.0086, "theta": -0.0214, "rho": 0.0023, "theo": 0.5326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-20T15:41:28", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GDOT261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 55.0, "iv": 0.9889, "open_interest": 1.0, "volume": 0.0, "delta": -0.4432, "gamma": 0.3401, "vega": 0.0086, "theta": -0.0217, "rho": -0.0016, "theo": 0.4076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-13T10:55:41", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "GDOT261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 4.0, "iv": 0.8028, "open_interest": 2.0, "volume": 0.0, "delta": 0.0978, "gamma": 0.1084, "vega": 0.0038, "theta": -0.012, "rho": 0.0004, "theo": 0.0678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-30T09:30:03", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GDOT261120P00015000", "bid": 1.95, "bid_size": 25.0, "ask": 4.6, "ask_size": 30.0, "iv": 1.9459, "open_interest": 0.0, "volume": 0.0, "delta": -0.9147, "gamma": 0.1131, "vega": 0.0034, "theta": -0.0123, "rho": -0.0022, "theo": 2.4554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "GDOT261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1.0, "iv": 0.9711, "open_interest": 3.0, "volume": 0.0, "delta": 0.0332, "gamma": 0.0345, "vega": 0.0016, "theta": -0.0065, "rho": 0.0001, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T09:30:02", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "GDOT261120P00017500", "bid": 4.4, "bid_size": 49.0, "ask": 7.1, "ask_size": 30.0, "iv": 2.5572, "open_interest": 0.0, "volume": 0.0, "delta": -0.9796, "gamma": 0.0387, "vega": 0.0011, "theta": -0.0063, "rho": -0.0013, "theo": 4.9214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "GDOT261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 200.0, "iv": 3.4433, "open_interest": 0.0, "volume": 0.0, "delta": 0.0161, "gamma": 0.0155, "vega": 0.0009, "theta": -0.0041, "rho": 0.0001, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "GDOT261120P00020000", "bid": 6.9, "bid_size": 25.0, "ask": 8.6, "ask_size": 30.0, "iv": 2.2754, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0133, "vega": 0.0002, "theta": -0.0037, "rho": -0.0002, "theo": 7.4157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "GDOT261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 200.0, "iv": 3.859, "open_interest": 0.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0084, "vega": 0.0005, "theta": -0.0028, "rho": 0.0, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "GDOT261120P00022500", "bid": 9.4, "bid_size": 25.0, "ask": 11.1, "ask_size": 30.0, "iv": 2.6401, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0028, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 9.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "GDOT261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 200.0, "iv": 4.2105, "open_interest": 0.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0052, "vega": 0.0004, "theta": -0.0021, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "GDOT261120P00025000", "bid": 11.5, "bid_size": 25.0, "ask": 13.9, "ask_size": 30.0, "iv": 2.8441, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0004, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 12.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "GDOT261218C00002500", "bid": 8.3, "bid_size": 40.0, "ask": 11.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0017, "vega": 0.0007, "theta": -0.0009, "rho": 0.0027, "theo": 10.1775, "change": 0.0, "open": 0.0, "high": 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": "GDOT261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 200.0, "iv": 5.7706, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0018, "vega": 0.0007, "theta": -0.0019, "rho": -0.0001, "theo": 0.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GDOT261218C00005000", "bid": 5.9, "bid_size": 40.0, "ask": 9.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0069, "vega": 0.0018, "theta": -0.0027, "rho": 0.0053, "theo": 7.7153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "GDOT261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 236.0, "iv": 3.3554, "open_interest": 1.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.007, "vega": 0.0018, "theta": -0.0034, "rho": -0.0003, "theo": 0.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-04-17T11:19:26", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GDOT261218C00007500", "bid": 3.4, "bid_size": 40.0, "ask": 6.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9612, "gamma": 0.0223, "vega": 0.004, "theta": -0.0048, "rho": 0.0076, "theo": 5.2755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.77499997615814}, {"option": "GDOT261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2.0, "iv": 1.2822, "open_interest": 234.0, "volume": 0.0, "delta": -0.0469, "gamma": 0.0224, "vega": 0.004, "theta": -0.0054, "rho": -0.0007, "theo": 0.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-06T10:17:10", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "GDOT261218C00010000", "bid": 1.0, "bid_size": 40.0, "ask": 4.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8752, "gamma": 0.0715, "vega": 0.0088, "theta": -0.0079, "rho": 0.0091, "theo": 2.9136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3999999165535}, {"option": "GDOT261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 86.0, "iv": 0.9591, "open_interest": 480.0, "volume": 0.0, "delta": -0.1339, "gamma": 0.0724, "vega": 0.0089, "theta": -0.0083, "rho": -0.0019, "theo": 0.2219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T09:39:14", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "GDOT261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 33.0, "iv": 0.6082, "open_interest": 8.0, "volume": 0.0, "delta": 0.5768, "gamma": 0.1696, "vega": 0.0162, "theta": -0.0118, "rho": 0.007, "theo": 1.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-23T11:37:21", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "GDOT261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 42.0, "iv": 0.7897, "open_interest": 100.0, "volume": 0.0, "delta": -0.4392, "gamma": 0.1743, "vega": 0.0162, "theta": -0.0121, "rho": -0.0055, "theo": 0.8381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-24T10:47:21", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "GDOT261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 10.0, "iv": 0.5393, "open_interest": 8.0, "volume": 0.0, "delta": 0.2738, "gamma": 0.1163, "vega": 0.0137, "theta": -0.0122, "rho": 0.0034, "theo": 0.4243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-09T15:17:09", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "GDOT261218P00015000", "bid": 0.95, "bid_size": 75.0, "ask": 4.2, "ask_size": 55.0, "iv": 0.5508, "open_interest": 3.0, "volume": 0.0, "delta": -0.75, "gamma": 0.122, "vega": 0.013, "theta": -0.0126, "rho": -0.008, "theo": 2.7463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.77, "last_trade_time": "2026-06-15T10:00:37", "percent_change": 0.0, "prev_day_close": 2.87499988079071}, {"option": "GDOT261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 100.0, "iv": 1.3436, "open_interest": 0.0, "volume": 0.0, "delta": 0.163, "gamma": 0.0695, "vega": 0.0101, "theta": -0.011, "rho": 0.002, "theo": 0.2638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GDOT261218P00017500", "bid": 3.4, "bid_size": 21.0, "ask": 6.7, "ask_size": 20.0, "iv": 0.802, "open_interest": 0.0, "volume": 0.0, "delta": -0.8625, "gamma": 0.074, "vega": 0.009, "theta": -0.0112, "rho": -0.0083, "theo": 5.0985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "GDOT261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 201.0, "iv": 1.6062, "open_interest": 0.0, "volume": 0.0, "delta": 0.1132, "gamma": 0.0466, "vega": 0.0079, "theta": -0.0099, "rho": 0.0014, "theo": 0.1926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GDOT261218P00020000", "bid": 5.9, "bid_size": 40.0, "ask": 9.2, "ask_size": 20.0, "iv": 1.02, "open_interest": 0.0, "volume": 0.0, "delta": -0.913, "gamma": 0.0508, "vega": 0.0065, "theta": -0.01, "rho": -0.0078, "theo": 7.5365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "GDOT261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 201.0, "iv": 1.8207, "open_interest": 0.0, "volume": 0.0, "delta": 0.0857, "gamma": 0.034, "vega": 0.0064, "theta": -0.009, "rho": 0.001, "theo": 0.152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GDOT261218P00022500", "bid": 8.4, "bid_size": 21.0, "ask": 11.7, "ask_size": 20.0, "iv": 1.2024, "open_interest": 0.0, "volume": 0.0, "delta": -0.941, "gamma": 0.0378, "vega": 0.0047, "theta": -0.0091, "rho": -0.0073, "theo": 10.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "GDOT261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 201.0, "iv": 2.0021, "open_interest": 0.0, "volume": 0.0, "delta": 0.0685, "gamma": 0.0263, "vega": 0.0054, "theta": -0.0082, "rho": 0.0008, "theo": 0.1257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GDOT261218P00025000", "bid": 10.9, "bid_size": 21.0, "ask": 14.2, "ask_size": 20.0, "iv": 1.3592, "open_interest": 0.0, "volume": 0.0, "delta": -0.9589, "gamma": 0.0304, "vega": 0.0035, "theta": -0.0081, "rho": -0.0062, "theo": 12.4843, "change": 0.0, "open": 0.0, "high": 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": "GDOT270115C00002500", "bid": 8.3, "bid_size": 40.0, "ask": 11.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0019, "vega": 0.001, "theta": -0.0001, "rho": 0.0045, "theo": 10.1582, "change": 0.0, "open": 0.0, "high": 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": "GDOT270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 200.0, "iv": 4.5294, "open_interest": 0.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0019, "vega": 0.001, "theta": -0.0013, "rho": -0.0002, "theo": 0.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "GDOT270115C00005000", "bid": 5.8, "bid_size": 40.0, "ask": 9.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0074, "vega": 0.0026, "theta": -0.0014, "rho": 0.0089, "theo": 7.7099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "GDOT270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 201.0, "iv": 2.6263, "open_interest": 2.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0074, "vega": 0.0026, "theta": -0.0023, "rho": -0.0005, "theo": 0.0561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-08T10:04:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GDOT270115C00007500", "bid": 3.3, "bid_size": 40.0, "ask": 6.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9528, "gamma": 0.0233, "vega": 0.0058, "theta": -0.003, "rho": 0.0128, "theo": 5.2909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-04-06T12:15:39", "percent_change": 0.0, "prev_day_close": 4.82499992847443}, {"option": "GDOT270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 369.0, "iv": 1.6939, "open_interest": 73.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.0235, "vega": 0.0058, "theta": -0.0036, "rho": -0.0014, "theo": 0.1156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-10T15:16:26", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "GDOT270115C00010000", "bid": 1.0, "bid_size": 124.0, "ask": 4.5, "ask_size": 56.0, "iv": 0.3743, "open_interest": 323.0, "volume": 0.0, "delta": 0.8592, "gamma": 0.0705, "vega": 0.0124, "theta": -0.0052, "rho": 0.015, "theo": 2.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-10-22T12:30:52", "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "GDOT270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 40.0, "iv": 1.1053, "open_interest": 1.0, "volume": 0.0, "delta": -0.1476, "gamma": 0.0714, "vega": 0.0124, "theta": -0.0056, "rho": -0.0036, "theo": 0.2748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-04-14T09:30:05", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "GDOT270115C00012500", "bid": 0.3, "bid_size": 578.0, "ask": 1.8, "ask_size": 51.0, "iv": 0.4385, "open_interest": 388.0, "volume": 0.0, "delta": 0.578, "gamma": 0.1534, "vega": 0.0212, "theta": -0.0074, "rho": 0.0117, "theo": 1.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-10-15T14:51:53", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "GDOT270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.3227, "open_interest": 3.0, "volume": 0.0, "delta": -0.4358, "gamma": 0.1582, "vega": 0.0212, "theta": -0.0077, "rho": -0.0095, "theo": 0.923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.99, "last_trade_time": "2026-06-24T15:20:22", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "GDOT270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 26.0, "iv": 0.4424, "open_interest": 700.0, "volume": 0.0, "delta": 0.2762, "gamma": 0.1161, "vega": 0.018, "theta": -0.0071, "rho": 0.0058, "theo": 0.4317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T12:30:52", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "GDOT270115P00015000", "bid": 0.9, "bid_size": 23.0, "ask": 4.5, "ask_size": 20.0, "iv": 0.5107, "open_interest": 6.0, "volume": 0.0, "delta": -0.7489, "gamma": 0.1236, "vega": 0.017, "theta": -0.0073, "rho": -0.0133, "theo": 2.7393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-07-06T10:30:06", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "GDOT270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 41.0, "iv": 1.0508, "open_interest": 1.0, "volume": 0.0, "delta": 0.1532, "gamma": 0.0689, "vega": 0.0127, "theta": -0.006, "rho": 0.0032, "theo": 0.2374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T11:03:35", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "GDOT270115P00017500", "bid": 3.3, "bid_size": 40.0, "ask": 6.8, "ask_size": 20.0, "iv": 0.6236, "open_interest": 0.0, "volume": 0.0, "delta": -0.8777, "gamma": 0.0763, "vega": 0.0107, "theta": -0.006, "rho": -0.0126, "theo": 5.0618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "GDOT270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 201.0, "iv": 1.2528, "open_interest": 0.0, "volume": 0.0, "delta": 0.099, "gamma": 0.0444, "vega": 0.0094, "theta": -0.005, "rho": 0.002, "theo": 0.1569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "GDOT270115P00020000", "bid": 5.8, "bid_size": 21.0, "ask": 9.3, "ask_size": 20.0, "iv": 0.7942, "open_interest": 0.0, "volume": 0.0, "delta": -0.9354, "gamma": 0.0518, "vega": 0.0065, "theta": -0.005, "rho": -0.0099, "theo": 7.497, "change": 0.0, "open": 0.0, "high": 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": "GDOT270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 201.0, "iv": 1.4176, "open_interest": 2.0, "volume": 0.0, "delta": 0.0702, "gamma": 0.031, "vega": 0.0072, "theta": -0.0042, "rho": 0.0014, "theo": 0.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-13T09:30:03", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "GDOT270115P00022500", "bid": 8.3, "bid_size": 40.0, "ask": 11.8, "ask_size": 20.0, "iv": 0.9374, "open_interest": 0.0, "volume": 0.0, "delta": -0.9664, "gamma": 0.0368, "vega": 0.0035, "theta": -0.004, "rho": -0.0066, "theo": 9.9691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "GDOT270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 201.0, "iv": 1.557, "open_interest": 0.0, "volume": 0.0, "delta": 0.053, "gamma": 0.023, "vega": 0.0058, "theta": -0.0036, "rho": 0.0011, "theo": 0.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "GDOT270115P00025000", "bid": 10.8, "bid_size": 40.0, "ask": 14.3, "ask_size": 20.0, "iv": 1.0616, "open_interest": 0.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.0292, "vega": 0.002, "theta": -0.0032, "rho": -0.0043, "theo": 12.4567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "GDOT270319C00002500", "bid": 8.1, "bid_size": 40.0, "ask": 12.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0018, "vega": 0.0013, "theta": 0.0, "rho": 0.0076, "theo": 10.1269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.74999976158142}, {"option": "GDOT270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 200.0, "iv": 3.4402, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0018, "vega": 0.0013, "theta": -0.0006, "rho": -0.0003, "theo": 0.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "GDOT270319C00005000", "bid": 5.5, "bid_size": 40.0, "ask": 9.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.0074, "vega": 0.0037, "theta": -0.0003, "rho": 0.0165, "theo": 7.7016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "GDOT270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 201.0, "iv": 1.9829, "open_interest": 6.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0075, "vega": 0.0037, "theta": -0.0012, "rho": -0.0011, "theo": 0.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-07-28T11:32:32", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "GDOT270319C00007500", "bid": 3.2, "bid_size": 40.0, "ask": 7.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9405, "gamma": 0.0238, "vega": 0.0087, "theta": -0.0015, "rho": 0.0234, "theo": 5.3211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "GDOT270319P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 298.0, "iv": 1.3143, "open_interest": 66.0, "volume": 0.0, "delta": -0.0578, "gamma": 0.024, "vega": 0.0087, "theta": -0.0021, "rho": -0.0029, "theo": 0.1372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-15T10:05:12", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GDOT270319C00010000", "bid": 1.05, "bid_size": 40.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.4245, "open_interest": 0.0, "volume": 0.0, "delta": 0.8358, "gamma": 0.0668, "vega": 0.0185, "theta": -0.0031, "rho": 0.0267, "theo": 3.0845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "GDOT270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 67.0, "iv": 0.8894, "open_interest": 36.0, "volume": 0.0, "delta": -0.164, "gamma": 0.0678, "vega": 0.0186, "theta": -0.0035, "rho": -0.0078, "theo": 0.3614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-28T15:16:22", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "GDOT270319C00012500", "bid": 0.7, "bid_size": 97.0, "ask": 2.25, "ask_size": 77.0, "iv": 0.4532, "open_interest": 100.0, "volume": 0.0, "delta": 0.5834, "gamma": 0.1207, "vega": 0.0292, "theta": -0.0047, "rho": 0.0213, "theo": 1.3998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-09-11T11:41:58", "percent_change": 0.0, "prev_day_close": 1.75000004842877}, {"option": "GDOT270319P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 149.0, "iv": 0.5824, "open_interest": 115.0, "volume": 0.0, "delta": -0.4226, "gamma": 0.1246, "vega": 0.0293, "theta": -0.0048, "rho": -0.0184, "theo": 1.1475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-10-05T09:31:24", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "GDOT270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 28.0, "iv": 0.463, "open_interest": 0.0, "volume": 20.0, "delta": 0.3341, "gamma": 0.1024, "vega": 0.0273, "theta": -0.0049, "rho": 0.0126, "theo": 0.6692, "change": 0.4, "open": 0.57, "high": 0.8, "low": 0.57, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:08:38", "percent_change": 100.0, "prev_day_close": 0.400000005960464}, {"option": "GDOT270319P00015000", "bid": 0.95, "bid_size": 47.0, "ask": 4.8, "ask_size": 27.0, "iv": 0.4572, "open_interest": 0.0, "volume": 0.0, "delta": -0.6822, "gamma": 0.1091, "vega": 0.0265, "theta": -0.0049, "rho": -0.0264, "theo": 2.9086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "GDOT270319C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 49.0, "iv": 0.8159, "open_interest": 0.0, "volume": 0.0, "delta": 0.2073, "gamma": 0.0704, "vega": 0.0215, "theta": -0.0044, "rho": 0.0078, "theo": 0.4015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "GDOT270319P00017500", "bid": 3.1, "bid_size": 40.0, "ask": 7.1, "ask_size": 20.0, "iv": 0.5133, "open_interest": 0.0, "volume": 0.0, "delta": -0.8173, "gamma": 0.0781, "vega": 0.0195, "theta": -0.0043, "rho": -0.0273, "theo": 5.1435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "GDOT270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 40.0, "iv": 0.64, "open_interest": 0.0, "volume": 0.0, "delta": 0.1427, "gamma": 0.0498, "vega": 0.017, "theta": -0.0038, "rho": 0.0054, "theo": 0.2769, "change": 0.0, "open": 0.0, "high": 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": "GDOT270319P00020000", "bid": 5.6, "bid_size": 21.0, "ask": 9.6, "ask_size": 20.0, "iv": 0.6483, "open_interest": 0.0, "volume": 0.0, "delta": -0.8884, "gamma": 0.058, "vega": 0.0137, "theta": -0.0036, "rho": -0.0246, "theo": 7.5261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "GDOT270319C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 200.0, "iv": 1.0558, "open_interest": 1.0, "volume": 0.0, "delta": 0.1057, "gamma": 0.0369, "vega": 0.0137, "theta": -0.0034, "rho": 0.0039, "theo": 0.2071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-17T09:30:03", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "GDOT270319P00022500", "bid": 8.1, "bid_size": 40.0, "ask": 12.1, "ask_size": 20.0, "iv": 0.7615, "open_interest": 0.0, "volume": 0.0, "delta": -0.9312, "gamma": 0.0457, "vega": 0.0092, "theta": -0.003, "rho": -0.0195, "theo": 9.9664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "GDOT270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 201.0, "iv": 1.1573, "open_interest": 2.0, "volume": 0.0, "delta": 0.0823, "gamma": 0.0286, "vega": 0.0114, "theta": -0.003, "rho": 0.0031, "theo": 0.1631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-17T09:30:03", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "GDOT270319P00025000", "bid": 10.6, "bid_size": 40.0, "ask": 14.6, "ask_size": 20.0, "iv": 0.8596, "open_interest": 0.0, "volume": 0.0, "delta": -0.9596, "gamma": 0.0373, "vega": 0.0059, "theta": -0.0026, "rho": -0.0149, "theo": 12.4351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "GDOT270617C00002500", "bid": 8.0, "bid_size": 40.0, "ask": 12.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0041, "vega": 0.0056, "theta": 0.0, "rho": 0.0083, "theo": 10.308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "GDOT270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.7296, "open_interest": 0.0, "volume": 0.0, "delta": -0.0245, "gamma": 0.0038, "vega": 0.0056, "theta": -0.0019, "rho": -0.003, "theo": 0.2289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GDOT270617C00005000", "bid": 5.5, "bid_size": 41.0, "ask": 9.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9356, "gamma": 0.0117, "vega": 0.0116, "theta": -0.0011, "rho": 0.0192, "theo": 7.9964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "GDOT270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3.0, "iv": 0.885, "open_interest": 0.0, "volume": 0.0, "delta": -0.0588, "gamma": 0.0114, "vega": 0.0115, "theta": -0.0027, "rho": -0.0062, "theo": 0.3692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "GDOT270617C00007500", "bid": 3.1, "bid_size": 40.0, "ask": 7.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.879, "gamma": 0.0259, "vega": 0.0188, "theta": -0.0021, "rho": 0.0309, "theo": 5.7285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "GDOT270617P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 200.0, "iv": 1.0872, "open_interest": 0.0, "volume": 0.0, "delta": -0.1141, "gamma": 0.026, "vega": 0.0189, "theta": -0.0032, "rho": -0.0108, "theo": 0.5419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "GDOT270617C00010000", "bid": 1.2, "bid_size": 21.0, "ask": 5.3, "ask_size": 11.0, "iv": 0.4344, "open_interest": 0.0, "volume": 0.0, "delta": 0.7794, "gamma": 0.0528, "vega": 0.0283, "theta": -0.0028, "rho": 0.0377, "theo": 3.584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "GDOT270617P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 20.0, "iv": 0.784, "open_interest": 0.0, "volume": 0.0, "delta": -0.215, "gamma": 0.0539, "vega": 0.0285, "theta": -0.0035, "rho": -0.0185, "theo": 0.8333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "GDOT270617C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 36.0, "iv": 0.4826, "open_interest": 0.0, "volume": 0.0, "delta": 0.5947, "gamma": 0.0875, "vega": 0.0374, "theta": -0.0034, "rho": 0.0341, "theo": 1.8638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "GDOT270617P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 40.0, "iv": 0.5372, "open_interest": 0.0, "volume": 0.0, "delta": -0.4064, "gamma": 0.0912, "vega": 0.0376, "theta": -0.0036, "rho": -0.0316, "theo": 1.559, "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": 2.0}, {"option": "GDOT270617C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 1.0, "iv": 0.4211, "open_interest": 0.0, "volume": 0.0, "delta": 0.4006, "gamma": 0.0838, "vega": 0.0375, "theta": -0.0038, "rho": 0.024, "theo": 1.0678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "GDOT270617P00015000", "bid": 0.9, "bid_size": 40.0, "ask": 5.4, "ask_size": 20.0, "iv": 0.3726, "open_interest": 0.0, "volume": 0.0, "delta": -0.6112, "gamma": 0.0903, "vega": 0.0368, "theta": -0.0036, "rho": -0.0434, "theo": 3.2333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "GDOT270617C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 40.0, "iv": 0.6591, "open_interest": 0.0, "volume": 0.0, "delta": 0.2959, "gamma": 0.0653, "vega": 0.0336, "theta": -0.0039, "rho": 0.0176, "theo": 0.7912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "GDOT270617P00017500", "bid": 3.1, "bid_size": 21.0, "ask": 7.1, "ask_size": 11.0, "iv": 0.415, "open_interest": 0.0, "volume": 0.0, "delta": -0.724, "gamma": 0.0727, "vega": 0.0317, "theta": -0.0034, "rho": -0.0486, "theo": 5.4382, "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": 5.25}, {"option": "GDOT270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 200.0, "iv": 0.7607, "open_interest": 0.0, "volume": 0.0, "delta": 0.239, "gamma": 0.052, "vega": 0.0302, "theta": -0.004, "rho": 0.0141, "theo": 0.6596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "GDOT270617P00020000", "bid": 5.6, "bid_size": 21.0, "ask": 9.6, "ask_size": 11.0, "iv": 0.5245, "open_interest": 0.0, "volume": 0.0, "delta": -0.7868, "gamma": 0.0597, "vega": 0.0273, "theta": -0.0031, "rho": -0.0504, "theo": 7.7916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "GDOT270617C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 201.0, "iv": 0.8546, "open_interest": 0.0, "volume": 0.0, "delta": 0.2035, "gamma": 0.0432, "vega": 0.0275, "theta": -0.004, "rho": 0.0118, "theo": 0.5802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "GDOT270617P00022500", "bid": 8.1, "bid_size": 21.0, "ask": 12.1, "ask_size": 11.0, "iv": 0.6168, "open_interest": 0.0, "volume": 0.0, "delta": -0.8273, "gamma": 0.0511, "vega": 0.0237, "theta": -0.0027, "rho": -0.0513, "theo": 10.1996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "GDOT270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 143.0, "iv": 0.934, "open_interest": 0.0, "volume": 0.0, "delta": 0.1792, "gamma": 0.037, "vega": 0.0255, "theta": -0.004, "rho": 0.0103, "theo": 0.5255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "GDOT270617P00025000", "bid": 10.6, "bid_size": 21.0, "ask": 14.6, "ask_size": 11.0, "iv": 0.6971, "open_interest": 0.0, "volume": 0.0, "delta": -0.8562, "gamma": 0.0452, "vega": 0.0208, "theta": -0.0023, "rho": -0.0503, "theo": 12.6346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}], "symbol": "GDOT", "security_type": "stock", "exchange_id": 3, "current_price": 12.59, "price_change": 0.35, "price_change_percent": 2.8595, "bid": 11.82, "ask": 15.15, "bid_size": 100, "ask_size": 1000, "open": 12.32, "high": 12.62, "low": 12.205, "close": 12.59, "prev_day_close": 12.24, "volume": 317322, "iv30": 55.875, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415197878, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "GDOT"}