{"timestamp": "2026-11-03 11:01:38", "data": {"options": [{"option": "GEV261106C00560000", "bid": 298.7, "bid_size": 10.0, "ask": 307.1, "ask_size": 5.0, "iv": 1.6506, "open_interest": 2.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0014, "theta": 0.0, "rho": 0.0919, "theo": 302.6769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 437.6, "last_trade_time": "2026-10-13T09:41:34", "percent_change": 0.0, "prev_day_close": 307.850006103516}, {"option": "GEV261106P00560000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 1.3334, "open_interest": 5.0, "volume": 5.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0014, "theta": -0.011, "rho": -0.0001, "theo": 0.0125, "change": -2.1, "open": 0.13, "high": 0.25, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:29:44", "percent_change": -97.6744, "prev_day_close": 0.025000000372529}, {"option": "GEV261106C00570000", "bid": 288.6, "bid_size": 12.0, "ask": 297.4, "ask_size": 5.0, "iv": 1.5831, "open_interest": 2.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0018, "theta": 0.0, "rho": 0.0935, "theo": 292.6879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 300.1, "last_trade_time": "2026-10-28T09:31:48", "percent_change": 0.0, "prev_day_close": 297.350006103516}, {"option": "GEV261106P00570000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 1.2822, "open_interest": 2.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0018, "theta": -0.014, "rho": -0.0001, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T10:56:08", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GEV261106C00580000", "bid": 279.2, "bid_size": 10.0, "ask": 287.2, "ask_size": 5.0, "iv": 1.6847, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0022, "theta": 0.0, "rho": 0.0951, "theo": 282.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 287.75}, {"option": "GEV261106P00580000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.2318, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0022, "theta": -0.0179, "rho": -0.0001, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GEV261106C00590000", "bid": 269.2, "bid_size": 25.0, "ask": 276.6, "ask_size": 25.0, "iv": 1.4518, "open_interest": 1.0, "volume": 1.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0029, "theta": 0.0, "rho": 0.0967, "theo": 272.7136, "change": 33.5, "open": 294.2, "high": 294.2, "low": 294.2, "tick": "up", "last_trade_price": 294.2, "last_trade_time": "2026-11-02T09:31:07", "percent_change": 12.85, "prev_day_close": 277.800003051758}, {"option": "GEV261106P00590000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 57.0, "iv": 1.8742, "open_interest": 32.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0029, "theta": -0.0229, "rho": -0.0001, "theo": 0.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-10-27T09:39:42", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "GEV261106C00600000", "bid": 258.7, "bid_size": 14.0, "ask": 267.3, "ask_size": 2.0, "iv": 1.423, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0036, "theta": 0.0, "rho": 0.0983, "theo": 262.729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 267.849990844727}, {"option": "GEV261106P00600000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 64.0, "iv": 1.8806, "open_interest": 129.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0036, "theta": -0.0293, "rho": -0.0002, "theo": 0.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-30T10:09:11", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GEV261106C00610000", "bid": 249.2, "bid_size": 17.0, "ask": 256.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0046, "theta": -0.007, "rho": 0.0999, "theo": 252.7468, "change": 26.35, "open": 267.7, "high": 267.7, "low": 267.7, "tick": "up", "last_trade_price": 267.7, "last_trade_time": "2026-11-02T09:37:14", "percent_change": 10.9178, "prev_day_close": 257.800003051758}, {"option": "GEV261106P00610000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 5.0, "iv": 1.8657, "open_interest": 4.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0046, "theta": -0.0375, "rho": -0.0002, "theo": 0.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-10-26T10:25:08", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261106C00620000", "bid": 238.5, "bid_size": 6.0, "ask": 247.5, "ask_size": 2.0, "iv": 1.2214, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0058, "theta": -0.0187, "rho": 0.1015, "theo": 242.7678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 311.6, "last_trade_time": "2026-10-19T09:35:12", "percent_change": 0.0, "prev_day_close": 247.450004577637}, {"option": "GEV261106P00620000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 66.0, "iv": 1.6802, "open_interest": 5.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0058, "theta": -0.048, "rho": -0.0003, "theo": 0.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T11:06:54", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "GEV261106C00630000", "bid": 229.2, "bid_size": 13.0, "ask": 237.2, "ask_size": 5.0, "iv": 1.3551, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0001, "vega": 0.0074, "theta": -0.0333, "rho": 0.103, "theo": 232.793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 238.099998474121}, {"option": "GEV261106P00630000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 59.0, "iv": 1.7102, "open_interest": 7.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0074, "theta": -0.0614, "rho": -0.0004, "theo": 0.0767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T11:29:02", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "GEV261106C00640000", "bid": 219.6, "bid_size": 21.0, "ask": 226.8, "ask_size": 7.0, "iv": 1.2921, "open_interest": 2.0, "volume": 1.0, "delta": 0.9964, "gamma": 0.0001, "vega": 0.0094, "theta": -0.0515, "rho": 0.1046, "theo": 222.8237, "change": 38.5, "open": 249.7, "high": 249.7, "low": 249.7, "tick": "down", "last_trade_price": 249.7, "last_trade_time": "2026-11-02T09:31:33", "percent_change": 18.2292, "prev_day_close": 227.599998474121}, {"option": "GEV261106P00640000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 60.0, "iv": 1.645, "open_interest": 31.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0001, "vega": 0.0094, "theta": -0.0784, "rho": -0.0005, "theo": 0.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-10-26T12:43:16", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261106C00650000", "bid": 208.8, "bid_size": 13.0, "ask": 217.3, "ask_size": 5.0, "iv": 1.1691, "open_interest": 2.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0001, "vega": 0.0118, "theta": -0.0744, "rho": 0.1061, "theo": 212.8616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 220.0, "last_trade_time": "2026-10-28T09:31:48", "percent_change": 0.0, "prev_day_close": 217.900001525879}, {"option": "GEV261106P00650000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 59.0, "iv": 1.5661, "open_interest": 16.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0001, "vega": 0.0118, "theta": -0.1001, "rho": -0.0006, "theo": 0.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T09:48:17", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "GEV261106C00660000", "bid": 198.6, "bid_size": 6.0, "ask": 207.5, "ask_size": 2.0, "iv": 1.0578, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0002, "vega": 0.0149, "theta": -0.1031, "rho": 0.1075, "theo": 202.909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.650001525879}, {"option": "GEV261106P00660000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 68.0, "iv": 1.502, "open_interest": 54.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0002, "vega": 0.0149, "theta": -0.1276, "rho": -0.0008, "theo": 0.1705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-28T11:31:36", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261106C00670000", "bid": 188.8, "bid_size": 10.0, "ask": 196.8, "ask_size": 5.0, "iv": 0.868, "open_interest": 1.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0002, "vega": 0.0187, "theta": -0.1391, "rho": 0.1089, "theo": 192.9688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 179.67, "last_trade_time": "2026-10-30T15:31:44", "percent_change": 0.0, "prev_day_close": 197.949996948242}, {"option": "GEV261106P00670000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 64.0, "iv": 1.296, "open_interest": 63.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0002, "vega": 0.0187, "theta": -0.1624, "rho": -0.0011, "theo": 0.2229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-10-30T14:48:53", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "GEV261106C00680000", "bid": 180.1, "bid_size": 12.0, "ask": 187.4, "ask_size": 5.0, "iv": 1.1848, "open_interest": 2.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0003, "vega": 0.0235, "theta": -0.1842, "rho": 0.1102, "theo": 183.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 239.1, "last_trade_time": "2026-10-19T13:18:18", "percent_change": 0.0, "prev_day_close": 188.25}, {"option": "GEV261106P00680000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2.0, "iv": 0.9715, "open_interest": 55.0, "volume": 22.0, "delta": -0.0098, "gamma": 0.0003, "vega": 0.0235, "theta": -0.2062, "rho": -0.0014, "theo": 0.2916, "change": -0.425, "open": 0.13, "high": 0.13, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:00:11", "percent_change": -89.4737, "prev_day_close": 0.200000002980232}, {"option": "GEV261106C00690000", "bid": 169.0, "bid_size": 7.0, "ask": 177.5, "ask_size": 5.0, "iv": 0.9734, "open_interest": 1.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0004, "vega": 0.0294, "theta": -0.2403, "rho": 0.1115, "theo": 173.1423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 355.2, "last_trade_time": "2026-10-06T09:51:51", "percent_change": 0.0, "prev_day_close": 178.25}, {"option": "GEV261106P00690000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 62.0, "iv": 1.2482, "open_interest": 40.0, "volume": 1.0, "delta": -0.0126, "gamma": 0.0004, "vega": 0.0294, "theta": -0.2612, "rho": -0.0018, "theo": 0.3816, "change": -0.42, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T14:59:41", "percent_change": -84.0, "prev_day_close": 1.70000004768372}, {"option": "GEV261106C00700000", "bid": 159.6, "bid_size": 12.0, "ask": 167.7, "ask_size": 5.0, "iv": 1.0394, "open_interest": 1.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0005, "vega": 0.0368, "theta": -0.31, "rho": 0.1126, "theo": 163.2677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.6, "last_trade_time": "2026-10-30T09:32:45", "percent_change": 0.0, "prev_day_close": 168.25}, {"option": "GEV261106P00700000", "bid": 0.2, "bid_size": 18.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.9049, "open_interest": 278.0, "volume": 224.0, "delta": -0.0163, "gamma": 0.0005, "vega": 0.0368, "theta": -0.3297, "rho": -0.0023, "theo": 0.4996, "change": -0.505, "open": 0.05, "high": 0.35, "low": 0.05, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-02T15:55:47", "percent_change": -74.8148, "prev_day_close": 0.375}, {"option": "GEV261106C00710000", "bid": 149.7, "bid_size": 10.0, "ask": 157.8, "ask_size": 5.0, "iv": 0.9958, "open_interest": 0.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0006, "vega": 0.0457, "theta": -0.3958, "rho": 0.1135, "theo": 153.4294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.399993896484}, {"option": "GEV261106P00710000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 65.0, "iv": 1.1615, "open_interest": 15.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0006, "vega": 0.0457, "theta": -0.4144, "rho": -0.003, "theo": 0.654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-10-28T10:05:34", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261106C00720000", "bid": 139.3, "bid_size": 31.0, "ask": 146.5, "ask_size": 6.0, "iv": 0.6945, "open_interest": 7.0, "volume": 48.0, "delta": 0.9728, "gamma": 0.0008, "vega": 0.0564, "theta": -0.501, "rho": 0.1143, "theo": 143.6386, "change": 42.55, "open": 161.16, "high": 174.8, "low": 151.62, "tick": "down", "last_trade_price": 174.6, "last_trade_time": "2026-11-02T10:24:51", "percent_change": 32.2226, "prev_day_close": 148.349998474121}, {"option": "GEV261106P00720000", "bid": 0.3, "bid_size": 35.0, "ask": 1.5, "ask_size": 1.0, "iv": 0.8395, "open_interest": 49.0, "volume": 6.0, "delta": -0.0271, "gamma": 0.0008, "vega": 0.0565, "theta": -0.5184, "rho": -0.0038, "theo": 0.8559, "change": -1.125, "open": 0.35, "high": 0.5, "low": 0.35, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T10:44:24", "percent_change": -69.2308, "prev_day_close": 0.5}, {"option": "GEV261106C00722500", "bid": 137.4, "bid_size": 19.0, "ask": 144.5, "ask_size": 6.0, "iv": 0.8631, "open_interest": 7.0, "volume": 48.0, "delta": 0.971, "gamma": 0.0008, "vega": 0.0595, "theta": -0.5307, "rho": 0.1145, "theo": 141.1998, "change": 42.25, "open": 158.75, "high": 172.35, "low": 149.17, "tick": "down", "last_trade_price": 172.15, "last_trade_time": "2026-11-02T10:24:51", "percent_change": 32.525, "prev_day_close": 146.100006103516}, {"option": "GEV261106P00722500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1.0, "iv": 0.8128, "open_interest": 2.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.0008, "vega": 0.0595, "theta": -0.5478, "rho": -0.004, "theo": 0.9152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-28T10:18:01", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "GEV261106C00725000", "bid": 136.2, "bid_size": 5.0, "ask": 143.1, "ask_size": 5.0, "iv": 1.0235, "open_interest": 0.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0008, "vega": 0.0626, "theta": -0.5618, "rho": 0.1146, "theo": 138.7651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.950004577637}, {"option": "GEV261106P00725000", "bid": 0.55, "bid_size": 11.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.8702, "open_interest": 73.0, "volume": 21.0, "delta": -0.0307, "gamma": 0.0008, "vega": 0.0627, "theta": -0.5786, "rho": -0.0043, "theo": 0.9786, "change": -0.575, "open": 0.65, "high": 0.75, "low": 0.65, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T15:31:32", "percent_change": -43.3962, "prev_day_close": 0.775000005960464}, {"option": "GEV261106C00727500", "bid": 133.4, "bid_size": 5.0, "ask": 140.7, "ask_size": 5.0, "iv": 0.9955, "open_interest": 0.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0009, "vega": 0.066, "theta": -0.5943, "rho": 0.1147, "theo": 136.3347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.4, "last_trade_time": "2026-10-30T09:32:44", "percent_change": 0.0, "prev_day_close": 141.549995422363}, {"option": "GEV261106P00727500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 9.0, "iv": 0.8364, "open_interest": 2.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0009, "vega": 0.066, "theta": -0.6109, "rho": -0.0046, "theo": 1.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-10-28T11:39:38", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "GEV261106C00730000", "bid": 129.6, "bid_size": 12.0, "ask": 138.2, "ask_size": 5.0, "iv": 0.8956, "open_interest": 6.0, "volume": 5.0, "delta": 0.9651, "gamma": 0.0009, "vega": 0.0695, "theta": -0.6284, "rho": 0.1148, "theo": 133.909, "change": 28.92, "open": 151.72, "high": 151.72, "low": 151.72, "tick": "no_change", "last_trade_price": 151.72, "last_trade_time": "2026-11-02T12:23:33", "percent_change": 23.5505, "prev_day_close": 138.599998474121}, {"option": "GEV261106P00730000", "bid": 0.05, "bid_size": 37.0, "ask": 1.3, "ask_size": 13.0, "iv": 0.8221, "open_interest": 35.0, "volume": 20.0, "delta": -0.0347, "gamma": 0.0009, "vega": 0.0695, "theta": -0.6447, "rho": -0.0049, "theo": 1.1189, "change": -0.575, "open": 0.25, "high": 0.9, "low": 0.2, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T15:58:22", "percent_change": -38.9831, "prev_day_close": 0.649999991059303}, {"option": "GEV261106C00732500", "bid": 127.2, "bid_size": 12.0, "ask": 136.1, "ask_size": 1.0, "iv": 0.9011, "open_interest": 0.0, "volume": 0.0, "delta": 0.9629, "gamma": 0.001, "vega": 0.0731, "theta": -0.6642, "rho": 0.1149, "theo": 131.4882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.349998474121}, {"option": "GEV261106P00732500", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 47.0, "iv": 0.926, "open_interest": 5.0, "volume": 0.0, "delta": -0.0369, "gamma": 0.001, "vega": 0.0732, "theta": -0.6802, "rho": -0.0052, "theo": 1.1963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-10-30T14:58:57", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GEV261106C00735000", "bid": 124.7, "bid_size": 6.0, "ask": 133.6, "ask_size": 2.0, "iv": 0.8853, "open_interest": 0.0, "volume": 0.0, "delta": 0.9605, "gamma": 0.001, "vega": 0.0768, "theta": -0.7015, "rho": 0.115, "theo": 129.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.599998474121}, {"option": "GEV261106P00735000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 57.0, "iv": 0.9668, "open_interest": 39.0, "volume": 0.0, "delta": -0.0393, "gamma": 0.001, "vega": 0.0769, "theta": -0.7173, "rho": -0.0055, "theo": 1.2789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-10-30T15:04:47", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "GEV261106C00737500", "bid": 122.3, "bid_size": 12.0, "ask": 131.0, "ask_size": 5.0, "iv": 0.8825, "open_interest": 0.0, "volume": 0.0, "delta": 0.9581, "gamma": 0.0011, "vega": 0.0807, "theta": -0.7406, "rho": 0.115, "theo": 126.6626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.5}, {"option": "GEV261106P00737500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.852, "open_interest": 51.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.0011, "vega": 0.0808, "theta": -0.756, "rho": -0.0058, "theo": 1.3671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-10-30T14:34:21", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "GEV261106C00740000", "bid": 120.4, "bid_size": 6.0, "ask": 128.1, "ask_size": 5.0, "iv": 0.8789, "open_interest": 1.0, "volume": 0.0, "delta": 0.9554, "gamma": 0.0012, "vega": 0.0848, "theta": -0.7812, "rho": 0.1151, "theo": 124.2584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.01, "last_trade_time": "2026-10-23T14:48:39", "percent_change": 0.0, "prev_day_close": 129.399997711182}, {"option": "GEV261106P00740000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 11.0, "iv": 0.8074, "open_interest": 34.0, "volume": 6.0, "delta": -0.0444, "gamma": 0.0012, "vega": 0.0848, "theta": -0.7965, "rho": -0.0062, "theo": 1.4611, "change": -1.06, "open": 0.25, "high": 0.99, "low": 0.25, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-11-02T15:51:23", "percent_change": -51.7073, "prev_day_close": 1.09999999403954}, {"option": "GEV261106C00742500", "bid": 118.0, "bid_size": 7.0, "ask": 126.2, "ask_size": 5.0, "iv": 0.902, "open_interest": 0.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0012, "vega": 0.0891, "theta": -0.8237, "rho": 0.1151, "theo": 121.8605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.450000762939}, {"option": "GEV261106P00742500", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 55.0, "iv": 0.9123, "open_interest": 3.0, "volume": 0.0, "delta": -0.0472, "gamma": 0.0012, "vega": 0.0891, "theta": -0.8386, "rho": -0.0066, "theo": 1.5614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-10-30T15:20:24", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "GEV261106C00745000", "bid": 115.2, "bid_size": 5.0, "ask": 124.2, "ask_size": 2.0, "iv": 0.8802, "open_interest": 0.0, "volume": 0.0, "delta": 0.9497, "gamma": 0.0013, "vega": 0.0936, "theta": -0.8679, "rho": 0.115, "theo": 119.4694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.799999237061}, {"option": "GEV261106P00745000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 1.0, "iv": 0.7701, "open_interest": 10.0, "volume": 0.0, "delta": -0.0501, "gamma": 0.0013, "vega": 0.0936, "theta": -0.8826, "rho": -0.0071, "theo": 1.6684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-10-30T10:08:19", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GEV261106C00747500", "bid": 113.3, "bid_size": 6.0, "ask": 121.4, "ask_size": 5.0, "iv": 0.8939, "open_interest": 0.0, "volume": 0.0, "delta": 0.9466, "gamma": 0.0014, "vega": 0.0982, "theta": -0.914, "rho": 0.115, "theo": 117.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.800003051758}, {"option": "GEV261106P00747500", "bid": 1.35, "bid_size": 6.0, "ask": 2.0, "ask_size": 13.0, "iv": 0.8562, "open_interest": 2.0, "volume": 0.0, "delta": -0.0532, "gamma": 0.0014, "vega": 0.0982, "theta": -0.9284, "rho": -0.0075, "theo": 1.7827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.66, "last_trade_time": "2026-10-26T11:12:07", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "GEV261106C00750000", "bid": 110.9, "bid_size": 7.0, "ask": 119.0, "ask_size": 5.0, "iv": 0.8865, "open_interest": 9.0, "volume": 0.0, "delta": 0.9433, "gamma": 0.0014, "vega": 0.1029, "theta": -0.9619, "rho": 0.1149, "theo": 114.709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.12, "last_trade_time": "2026-10-30T14:18:03", "percent_change": 0.0, "prev_day_close": 119.799999237061}, {"option": "GEV261106P00750000", "bid": 1.7, "bid_size": 1.0, "ask": 1.95, "ask_size": 1.0, "iv": 0.8556, "open_interest": 291.0, "volume": 125.0, "delta": -0.0565, "gamma": 0.0014, "vega": 0.103, "theta": -0.976, "rho": -0.0079, "theo": 1.9045, "change": -1.37, "open": 0.8, "high": 1.49, "low": 0.33, "tick": "no_change", "last_trade_price": 1.48, "last_trade_time": "2026-11-02T15:52:45", "percent_change": -48.0702, "prev_day_close": 1.57500004768372}, {"option": "GEV261106C00755000", "bid": 106.1, "bid_size": 5.0, "ask": 114.1, "ask_size": 5.0, "iv": 0.8661, "open_interest": 3.0, "volume": 0.0, "delta": 0.9362, "gamma": 0.0016, "vega": 0.1129, "theta": -1.0632, "rho": 0.1147, "theo": 109.9804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.1, "last_trade_time": "2026-10-29T15:08:05", "percent_change": 0.0, "prev_day_close": 114.699996948242}, {"option": "GEV261106P00755000", "bid": 1.95, "bid_size": 1.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.8421, "open_interest": 17.0, "volume": 3.0, "delta": -0.0637, "gamma": 0.0016, "vega": 0.1129, "theta": -1.0769, "rho": -0.0089, "theo": 2.1724, "change": -1.58, "open": 0.85, "high": 0.85, "low": 0.8, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-11-02T13:45:07", "percent_change": -65.8333, "prev_day_close": 1.69999998807907}, {"option": "GEV261106C00760000", "bid": 101.8, "bid_size": 5.0, "ask": 108.3, "ask_size": 5.0, "iv": 0.8278, "open_interest": 7.0, "volume": 1.0, "delta": 0.9282, "gamma": 0.0018, "vega": 0.1238, "theta": -1.1718, "rho": 0.1143, "theo": 105.2877, "change": 25.26, "open": 120.21, "high": 120.21, "low": 120.21, "tick": "down", "last_trade_price": 120.21, "last_trade_time": "2026-11-02T09:30:19", "percent_change": 26.6035, "prev_day_close": 109.5}, {"option": "GEV261106P00760000", "bid": 2.25, "bid_size": 1.0, "ask": 2.5, "ask_size": 2.0, "iv": 0.8394, "open_interest": 125.0, "volume": 40.0, "delta": -0.0716, "gamma": 0.0018, "vega": 0.1238, "theta": -1.1851, "rho": -0.0101, "theo": 2.4761, "change": -1.14, "open": 0.92, "high": 2.26, "low": 0.65, "tick": "up", "last_trade_price": 2.26, "last_trade_time": "2026-11-02T15:57:10", "percent_change": -33.5294, "prev_day_close": 1.97499996423721}, {"option": "GEV261106C00765000", "bid": 97.1, "bid_size": 5.0, "ask": 104.8, "ask_size": 5.0, "iv": 0.8631, "open_interest": 7.0, "volume": 0.0, "delta": 0.9194, "gamma": 0.002, "vega": 0.1352, "theta": -1.288, "rho": 0.1139, "theo": 100.6357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.3, "last_trade_time": "2026-10-28T09:35:52", "percent_change": 0.0, "prev_day_close": 104.799999237061}, {"option": "GEV261106P00765000", "bid": 2.6, "bid_size": 1.0, "ask": 2.85, "ask_size": 4.0, "iv": 0.833, "open_interest": 75.0, "volume": 22.0, "delta": -0.0804, "gamma": 0.002, "vega": 0.1353, "theta": -1.3009, "rho": -0.0111, "theo": 2.8207, "change": -1.53, "open": 0.4, "high": 2.67, "low": 0.4, "tick": "up", "last_trade_price": 2.67, "last_trade_time": "2026-11-02T15:57:34", "percent_change": -36.4286, "prev_day_close": 2.25}, {"option": "GEV261106C00770000", "bid": 92.1, "bid_size": 5.0, "ask": 100.5, "ask_size": 5.0, "iv": 0.8511, "open_interest": 15.0, "volume": 0.0, "delta": 0.9097, "gamma": 0.0022, "vega": 0.1472, "theta": -1.4114, "rho": 0.1132, "theo": 96.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.93, "last_trade_time": "2026-10-23T13:08:02", "percent_change": 0.0, "prev_day_close": 100.399997711182}, {"option": "GEV261106P00770000", "bid": 2.8, "bid_size": 1.0, "ask": 3.3, "ask_size": 2.0, "iv": 0.8217, "open_interest": 311.0, "volume": 69.0, "delta": -0.0902, "gamma": 0.0022, "vega": 0.1473, "theta": -1.4239, "rho": -0.0125, "theo": 3.2099, "change": -2.1, "open": 2.0, "high": 2.61, "low": 0.85, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-02T15:38:02", "percent_change": -44.6809, "prev_day_close": 2.60000002384186}, {"option": "GEV261106C00775000", "bid": 88.6, "bid_size": 5.0, "ask": 95.4, "ask_size": 5.0, "iv": 0.8579, "open_interest": 1.0, "volume": 0.0, "delta": 0.8989, "gamma": 0.0024, "vega": 0.1601, "theta": -1.5417, "rho": 0.1125, "theo": 91.4712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.08, "last_trade_time": "2026-10-23T13:04:22", "percent_change": 0.0, "prev_day_close": 95.7999992370606}, {"option": "GEV261106P00775000", "bid": 3.4, "bid_size": 1.0, "ask": 3.8, "ask_size": 2.0, "iv": 0.8224, "open_interest": 145.0, "volume": 48.0, "delta": -0.101, "gamma": 0.0024, "vega": 0.1601, "theta": -1.5537, "rho": -0.0141, "theo": 3.6493, "change": -1.9, "open": 1.4, "high": 3.0, "low": 1.05, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-02T15:38:44", "percent_change": -38.7755, "prev_day_close": 2.97500002384186}, {"option": "GEV261106C00780000", "bid": 83.4, "bid_size": 19.0, "ask": 90.6, "ask_size": 6.0, "iv": 0.8202, "open_interest": 16.0, "volume": 14.0, "delta": 0.8871, "gamma": 0.0026, "vega": 0.1734, "theta": -1.6784, "rho": 0.1115, "theo": 86.9702, "change": 35.1, "open": 112.1, "high": 112.4, "low": 112.1, "tick": "no_change", "last_trade_price": 112.4, "last_trade_time": "2026-11-02T09:31:12", "percent_change": 45.4075, "prev_day_close": 91.3499984741211}, {"option": "GEV261106P00780000", "bid": 4.0, "bid_size": 1.0, "ask": 4.3, "ask_size": 3.0, "iv": 0.8188, "open_interest": 265.0, "volume": 53.0, "delta": -0.1128, "gamma": 0.0026, "vega": 0.1735, "theta": -1.6901, "rho": -0.0155, "theo": 4.1451, "change": -2.35, "open": 2.2, "high": 4.0, "low": 1.25, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-02T15:54:48", "percent_change": -38.843, "prev_day_close": 3.54999995231628}, {"option": "GEV261106C00785000", "bid": 79.1, "bid_size": 16.0, "ask": 86.4, "ask_size": 27.0, "iv": 0.8234, "open_interest": 11.0, "volume": 6.0, "delta": 0.8741, "gamma": 0.0028, "vega": 0.1872, "theta": -1.8207, "rho": 0.1104, "theo": 82.5303, "change": 35.0, "open": 107.7, "high": 107.7, "low": 107.7, "tick": "no_change", "last_trade_price": 107.7, "last_trade_time": "2026-11-02T09:31:12", "percent_change": 48.1431, "prev_day_close": 86.8000030517578}, {"option": "GEV261106P00785000", "bid": 4.3, "bid_size": 1.0, "ask": 5.3, "ask_size": 1.0, "iv": 0.8116, "open_interest": 189.0, "volume": 57.0, "delta": -0.1258, "gamma": 0.0028, "vega": 0.1872, "theta": -1.8321, "rho": -0.0174, "theo": 4.702, "change": -4.35, "open": 2.85, "high": 2.85, "low": 1.55, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-02T13:06:25", "percent_change": -63.5037, "prev_day_close": 3.89999985694885}, {"option": "GEV261106C00790000", "bid": 75.3, "bid_size": 12.0, "ask": 82.3, "ask_size": 38.0, "iv": 0.8364, "open_interest": 22.0, "volume": 20.0, "delta": 0.86, "gamma": 0.003, "vega": 0.2016, "theta": -1.9676, "rho": 0.1091, "theo": 78.1588, "change": 23.6, "open": 103.1, "high": 103.1, "low": 92.4, "tick": "no_change", "last_trade_price": 92.4, "last_trade_time": "2026-11-02T12:37:42", "percent_change": 34.3023, "prev_day_close": 81.9000015258789}, {"option": "GEV261106P00790000", "bid": 4.9, "bid_size": 1.0, "ask": 5.7, "ask_size": 1.0, "iv": 0.8037, "open_interest": 139.0, "volume": 55.0, "delta": -0.14, "gamma": 0.003, "vega": 0.2018, "theta": -1.9787, "rho": -0.0189, "theo": 5.3272, "change": -3.85, "open": 2.8, "high": 4.0, "low": 1.47, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-02T15:18:30", "percent_change": -49.0446, "prev_day_close": 4.45000004768372}, {"option": "GEV261106C00795000", "bid": 71.6, "bid_size": 5.0, "ask": 78.0, "ask_size": 5.0, "iv": 0.8413, "open_interest": 2.0, "volume": 0.0, "delta": 0.8445, "gamma": 0.0033, "vega": 0.2161, "theta": -2.1182, "rho": 0.1077, "theo": 73.8623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.78, "last_trade_time": "2026-10-27T09:48:56", "percent_change": 0.0, "prev_day_close": 77.9500007629394}, {"option": "GEV261106P00795000", "bid": 5.6, "bid_size": 1.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.7997, "open_interest": 227.0, "volume": 99.0, "delta": -0.1554, "gamma": 0.0033, "vega": 0.2162, "theta": -2.1292, "rho": -0.0211, "theo": 6.0281, "change": -4.05, "open": 2.65, "high": 4.6, "low": 1.94, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-02T15:23:45", "percent_change": -46.8208, "prev_day_close": 5.29999995231628}, {"option": "GEV261106C00800000", "bid": 66.9, "bid_size": 15.0, "ask": 73.6, "ask_size": 39.0, "iv": 0.8184, "open_interest": 25.0, "volume": 11.0, "delta": 0.8278, "gamma": 0.0035, "vega": 0.231, "theta": -2.2708, "rho": 0.106, "theo": 69.647, "change": 8.98, "open": 94.1, "high": 94.1, "low": 70.08, "tick": "down", "last_trade_price": 70.08, "last_trade_time": "2026-11-02T15:56:54", "percent_change": 14.6972, "prev_day_close": 73.9000015258789}, {"option": "GEV261106P00800000", "bid": 6.8, "bid_size": 1.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.8072, "open_interest": 842.0, "volume": 818.0, "delta": -0.1722, "gamma": 0.0035, "vega": 0.231, "theta": -2.2816, "rho": -0.0236, "theo": 6.8097, "change": -3.0, "open": 4.85, "high": 7.0, "low": 2.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-02T15:57:39", "percent_change": -30.0, "prev_day_close": 6.0}, {"option": "GEV261106C00805000", "bid": 62.5, "bid_size": 12.0, "ask": 69.3, "ask_size": 24.0, "iv": 0.8019, "open_interest": 2.0, "volume": 2.0, "delta": 0.8098, "gamma": 0.0038, "vega": 0.2459, "theta": -2.4238, "rho": 0.1041, "theo": 65.5214, "change": 17.35, "open": 80.28, "high": 80.28, "low": 74.55, "tick": "down", "last_trade_price": 74.55, "last_trade_time": "2026-11-02T14:17:05", "percent_change": 30.3322, "prev_day_close": 69.8499984741211}, {"option": "GEV261106P00805000", "bid": 7.5, "bid_size": 1.0, "ask": 8.2, "ask_size": 1.0, "iv": 0.7975, "open_interest": 130.0, "volume": 86.0, "delta": -0.1902, "gamma": 0.0038, "vega": 0.2462, "theta": -2.4346, "rho": -0.0254, "theo": 7.6816, "change": -5.05, "open": 5.0, "high": 6.1, "low": 2.49, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-11-02T15:22:04", "percent_change": -45.2915, "prev_day_close": 6.84999990463257}, {"option": "GEV261106C00810000", "bid": 61.0, "bid_size": 1.0, "ask": 63.2, "ask_size": 1.0, "iv": 0.8003, "open_interest": 25.0, "volume": 21.0, "delta": 0.7904, "gamma": 0.004, "vega": 0.2606, "theta": -2.5756, "rho": 0.102, "theo": 61.4921, "change": 13.9, "open": 81.2, "high": 81.2, "low": 65.36, "tick": "up", "last_trade_price": 67.55, "last_trade_time": "2026-11-02T15:26:11", "percent_change": 25.9087, "prev_day_close": 65.1000022888184}, {"option": "GEV261106P00810000", "bid": 8.5, "bid_size": 1.0, "ask": 9.4, "ask_size": 1.0, "iv": 0.7905, "open_interest": 224.0, "volume": 152.0, "delta": -0.2097, "gamma": 0.0041, "vega": 0.2607, "theta": -2.5864, "rho": -0.0282, "theo": 8.6499, "change": -4.43, "open": 3.55, "high": 8.02, "low": 2.92, "tick": "no_change", "last_trade_price": 8.02, "last_trade_time": "2026-11-02T15:54:21", "percent_change": -35.5823, "prev_day_close": 7.54999995231628}, {"option": "GEV261106C00815000", "bid": 56.3, "bid_size": 1.0, "ask": 59.6, "ask_size": 1.0, "iv": 0.7857, "open_interest": 9.0, "volume": 2.0, "delta": 0.7697, "gamma": 0.0043, "vega": 0.2752, "theta": -2.7239, "rho": 0.0997, "theo": 57.5666, "change": 11.31, "open": 72.03, "high": 72.03, "low": 61.36, "tick": "down", "last_trade_price": 61.36, "last_trade_time": "2026-11-02T14:57:17", "percent_change": 22.5974, "prev_day_close": 61.2999992370606}, {"option": "GEV261106P00815000", "bid": 9.5, "bid_size": 1.0, "ask": 10.4, "ask_size": 2.0, "iv": 0.7837, "open_interest": 36.0, "volume": 44.0, "delta": -0.2304, "gamma": 0.0043, "vega": 0.2753, "theta": -2.7346, "rho": -0.0313, "theo": 9.7217, "change": -6.51, "open": 4.9, "high": 7.54, "low": 4.9, "tick": "up", "last_trade_price": 7.54, "last_trade_time": "2026-11-02T14:32:38", "percent_change": -46.3345, "prev_day_close": 8.59999990463257}, {"option": "GEV261106C00820000", "bid": 52.4, "bid_size": 1.0, "ask": 55.7, "ask_size": 1.0, "iv": 0.7907, "open_interest": 75.0, "volume": 1.0, "delta": 0.7476, "gamma": 0.0046, "vega": 0.2891, "theta": -2.8665, "rho": 0.0972, "theo": 53.7536, "change": 10.3, "open": 57.0, "high": 57.0, "low": 57.0, "tick": "up", "last_trade_price": 57.0, "last_trade_time": "2026-11-02T15:35:07", "percent_change": 22.0557, "prev_day_close": 57.2000007629394}, {"option": "GEV261106P00820000", "bid": 10.8, "bid_size": 1.0, "ask": 11.5, "ask_size": 5.0, "iv": 0.7803, "open_interest": 392.0, "volume": 157.0, "delta": -0.2525, "gamma": 0.0046, "vega": 0.2893, "theta": -2.8775, "rho": -0.0333, "theo": 10.9072, "change": -4.55, "open": 4.9, "high": 10.8, "low": 3.8, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-11-02T15:50:37", "percent_change": -29.6417, "prev_day_close": 9.85000038146973}, {"option": "GEV261106C00825000", "bid": 47.3, "bid_size": 1.0, "ask": 52.7, "ask_size": 1.0, "iv": 0.7978, "open_interest": 11.0, "volume": 1.0, "delta": 0.7243, "gamma": 0.0048, "vega": 0.3024, "theta": -3.0013, "rho": 0.0945, "theo": 50.0587, "change": 20.73, "open": 63.83, "high": 63.83, "low": 63.83, "tick": "up", "last_trade_price": 63.83, "last_trade_time": "2026-11-02T12:20:40", "percent_change": 48.0974, "prev_day_close": 53.5999984741211}, {"option": "GEV261106P00825000", "bid": 12.0, "bid_size": 1.0, "ask": 12.9, "ask_size": 1.0, "iv": 0.7731, "open_interest": 184.0, "volume": 23.0, "delta": -0.2759, "gamma": 0.0048, "vega": 0.3026, "theta": -3.0123, "rho": -0.0367, "theo": 12.2103, "change": -7.15, "open": 8.74, "high": 9.9, "low": 4.9, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-11-02T14:33:46", "percent_change": -41.9355, "prev_day_close": 11.0}, {"option": "GEV261106C00830000", "bid": 44.2, "bid_size": 1.0, "ask": 49.5, "ask_size": 1.0, "iv": 0.7767, "open_interest": 17.0, "volume": 0.0, "delta": 0.6998, "gamma": 0.005, "vega": 0.315, "theta": -3.1257, "rho": 0.0916, "theo": 46.4909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.2, "last_trade_time": "2026-10-30T12:05:03", "percent_change": 0.0, "prev_day_close": 49.6499996185303}, {"option": "GEV261106P00830000", "bid": 13.3, "bid_size": 1.0, "ask": 14.4, "ask_size": 1.0, "iv": 0.7671, "open_interest": 295.0, "volume": 24.0, "delta": -0.3005, "gamma": 0.005, "vega": 0.3152, "theta": -3.1369, "rho": -0.0386, "theo": 13.6412, "change": -5.5, "open": 9.45, "high": 13.8, "low": 5.1, "tick": "no_change", "last_trade_price": 13.8, "last_trade_time": "2026-11-02T15:56:40", "percent_change": -28.4974, "prev_day_close": 12.4000000953674}, {"option": "GEV261106C00835000", "bid": 42.1, "bid_size": 1.0, "ask": 44.9, "ask_size": 1.0, "iv": 0.7712, "open_interest": 41.0, "volume": 0.0, "delta": 0.6741, "gamma": 0.0052, "vega": 0.3262, "theta": -3.2376, "rho": 0.0885, "theo": 43.0559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.22, "last_trade_time": "2026-10-30T11:09:25", "percent_change": 0.0, "prev_day_close": 46.1999988555908}, {"option": "GEV261106P00835000", "bid": 14.9, "bid_size": 1.0, "ask": 16.1, "ask_size": 5.0, "iv": 0.7666, "open_interest": 102.0, "volume": 42.0, "delta": -0.3263, "gamma": 0.0052, "vega": 0.3263, "theta": -3.249, "rho": -0.0423, "theo": 15.2054, "change": -7.3, "open": 8.77, "high": 13.7, "low": 6.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-11-02T15:41:28", "percent_change": -34.7619, "prev_day_close": 13.8000001907349}, {"option": "GEV261106C00840000", "bid": 39.4, "bid_size": 1.0, "ask": 41.3, "ask_size": 1.0, "iv": 0.7694, "open_interest": 56.0, "volume": 4.0, "delta": 0.6473, "gamma": 0.0054, "vega": 0.3363, "theta": -3.3347, "rho": 0.0852, "theo": 39.7599, "change": 8.95, "open": 45.6, "high": 45.6, "low": 42.8, "tick": "down", "last_trade_price": 42.8, "last_trade_time": "2026-11-02T15:37:17", "percent_change": 26.4402, "prev_day_close": 42.5999984741211}, {"option": "GEV261106P00840000", "bid": 16.7, "bid_size": 1.0, "ask": 17.8, "ask_size": 1.0, "iv": 0.7621, "open_interest": 271.0, "volume": 46.0, "delta": -0.3531, "gamma": 0.0054, "vega": 0.3365, "theta": -3.3461, "rho": -0.0443, "theo": 16.9076, "change": -6.25, "open": 9.0, "high": 16.6, "low": 6.3, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-11-02T15:56:33", "percent_change": -27.3523, "prev_day_close": 15.1999998092651}, {"option": "GEV261106C00845000", "bid": 35.5, "bid_size": 1.0, "ask": 38.6, "ask_size": 1.0, "iv": 0.7535, "open_interest": 96.0, "volume": 2.0, "delta": 0.6197, "gamma": 0.0056, "vega": 0.3448, "theta": -3.4148, "rho": 0.0818, "theo": 36.6098, "change": 10.89, "open": 42.36, "high": 42.36, "low": 42.24, "tick": "down", "last_trade_price": 42.24, "last_trade_time": "2026-11-02T14:12:45", "percent_change": 34.7368, "prev_day_close": 39.2999992370606}, {"option": "GEV261106P00845000", "bid": 18.7, "bid_size": 1.0, "ask": 19.7, "ask_size": 1.0, "iv": 0.7579, "open_interest": 677.0, "volume": 684.0, "delta": -0.3809, "gamma": 0.0056, "vega": 0.3449, "theta": -3.4267, "rho": -0.0481, "theo": 18.7584, "change": -6.2, "open": 9.5, "high": 19.0, "low": 8.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-11-02T15:56:26", "percent_change": -24.6032, "prev_day_close": 17.1000003814697}, {"option": "GEV261106C00850000", "bid": 32.8, "bid_size": 1.0, "ask": 35.3, "ask_size": 1.0, "iv": 0.7584, "open_interest": 154.0, "volume": 16.0, "delta": 0.5912, "gamma": 0.0057, "vega": 0.3517, "theta": -3.4766, "rho": 0.0783, "theo": 33.6081, "change": 7.75, "open": 35.7, "high": 49.57, "low": 35.7, "tick": "no_change", "last_trade_price": 36.3, "last_trade_time": "2026-11-02T15:44:54", "percent_change": 27.1454, "prev_day_close": 36.3000011444092}, {"option": "GEV261106P00850000", "bid": 20.4, "bid_size": 1.0, "ask": 21.7, "ask_size": 2.0, "iv": 0.7542, "open_interest": 787.0, "volume": 255.0, "delta": -0.4094, "gamma": 0.0058, "vega": 0.3517, "theta": -3.4885, "rho": -0.0522, "theo": 20.7563, "change": -9.5, "open": 12.1, "high": 18.0, "low": 9.1, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-11-02T15:30:10", "percent_change": -34.5455, "prev_day_close": 18.7999992370605}, {"option": "GEV261106C00852500", "bid": 31.4, "bid_size": 1.0, "ask": 33.7, "ask_size": 1.0, "iv": 0.7564, "open_interest": 3.0, "volume": 1.0, "delta": 0.5768, "gamma": 0.0058, "vega": 0.3545, "theta": -3.5, "rho": 0.0764, "theo": 32.1651, "change": 5.85, "open": 32.2, "high": 32.2, "low": 32.2, "tick": "up", "last_trade_price": 32.2, "last_trade_time": "2026-11-02T15:58:01", "percent_change": 22.2011, "prev_day_close": 34.7999992370606}, {"option": "GEV261106P00852500", "bid": 21.1, "bid_size": 1.0, "ask": 23.6, "ask_size": 1.0, "iv": 0.748, "open_interest": 7.0, "volume": 12.0, "delta": -0.4239, "gamma": 0.0058, "vega": 0.3545, "theta": -3.5119, "rho": -0.0514, "theo": 21.8131, "change": -17.35, "open": 17.7, "high": 17.7, "low": 11.2, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-11-02T11:55:49", "percent_change": -59.3162, "prev_day_close": 19.75}, {"option": "GEV261106C00855000", "bid": 29.9, "bid_size": 1.0, "ask": 32.5, "ask_size": 1.0, "iv": 0.7519, "open_interest": 30.0, "volume": 15.0, "delta": 0.5622, "gamma": 0.0058, "vega": 0.3568, "theta": -3.5181, "rho": 0.0746, "theo": 30.7612, "change": 7.82, "open": 34.77, "high": 34.77, "low": 33.27, "tick": "down", "last_trade_price": 33.27, "last_trade_time": "2026-11-02T15:43:49", "percent_change": 30.7269, "prev_day_close": 33.3999996185303}, {"option": "GEV261106P00855000", "bid": 22.3, "bid_size": 1.0, "ask": 24.6, "ask_size": 1.0, "iv": 0.7506, "open_interest": 71.0, "volume": 36.0, "delta": -0.4385, "gamma": 0.0059, "vega": 0.3568, "theta": -3.5302, "rho": -0.0536, "theo": 22.9106, "change": -11.18, "open": 12.58, "high": 18.89, "low": 10.1, "tick": "up", "last_trade_price": 18.62, "last_trade_time": "2026-11-02T15:24:11", "percent_change": -37.5168, "prev_day_close": 20.8999996185303}, {"option": "GEV261106C00857500", "bid": 28.5, "bid_size": 1.0, "ask": 31.0, "ask_size": 1.0, "iv": 0.7507, "open_interest": 34.0, "volume": 5.0, "delta": 0.5475, "gamma": 0.0059, "vega": 0.3586, "theta": -3.5311, "rho": 0.0727, "theo": 29.3961, "change": 5.76, "open": 45.7, "high": 45.7, "low": 30.41, "tick": "down", "last_trade_price": 30.41, "last_trade_time": "2026-11-02T15:55:19", "percent_change": 23.3671, "prev_day_close": 31.6499996185303}, {"option": "GEV261106P00857500", "bid": 23.1, "bid_size": 1.0, "ask": 26.1, "ask_size": 1.0, "iv": 0.7424, "open_interest": 30.0, "volume": 33.0, "delta": -0.4532, "gamma": 0.0059, "vega": 0.3586, "theta": -3.5432, "rho": -0.0558, "theo": 24.0462, "change": -14.5, "open": 10.6, "high": 17.5, "low": 10.6, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-11-02T14:00:04", "percent_change": -45.3125, "prev_day_close": 21.8000001907349}, {"option": "GEV261106C00860000", "bid": 26.8, "bid_size": 1.0, "ask": 30.2, "ask_size": 1.0, "iv": 0.7472, "open_interest": 92.0, "volume": 24.0, "delta": 0.5327, "gamma": 0.0059, "vega": 0.3599, "theta": -3.5388, "rho": 0.0709, "theo": 28.07, "change": 4.9, "open": 40.0, "high": 44.77, "low": 28.5, "tick": "down", "last_trade_price": 28.5, "last_trade_time": "2026-11-02T15:57:13", "percent_change": 20.7627, "prev_day_close": 30.6000003814697}, {"option": "GEV261106P00860000", "bid": 24.7, "bid_size": 1.0, "ask": 26.0, "ask_size": 5.0, "iv": 0.7444, "open_interest": 345.0, "volume": 205.0, "delta": -0.4681, "gamma": 0.0059, "vega": 0.3599, "theta": -3.5509, "rho": -0.0577, "theo": 25.2204, "change": -9.56, "open": 14.17, "high": 23.0, "low": 11.04, "tick": "no_change", "last_trade_price": 22.59, "last_trade_time": "2026-11-02T15:39:05", "percent_change": -29.7356, "prev_day_close": 22.9499998092651}, {"option": "GEV261106C00862500", "bid": 25.7, "bid_size": 1.0, "ask": 28.7, "ask_size": 1.0, "iv": 0.744, "open_interest": 50.0, "volume": 20.0, "delta": 0.5179, "gamma": 0.006, "vega": 0.3608, "theta": -3.541, "rho": 0.0689, "theo": 26.7834, "change": 10.2, "open": 33.9, "high": 33.9, "low": 30.11, "tick": "up", "last_trade_price": 32.1, "last_trade_time": "2026-11-02T14:16:05", "percent_change": 46.5753, "prev_day_close": 29.1999998092651}, {"option": "GEV261106P00862500", "bid": 25.8, "bid_size": 1.0, "ask": 28.3, "ask_size": 1.0, "iv": 0.7412, "open_interest": 49.0, "volume": 53.0, "delta": -0.483, "gamma": 0.006, "vega": 0.3608, "theta": -3.5532, "rho": -0.06, "theo": 26.4338, "change": -10.56, "open": 18.2, "high": 22.74, "low": 18.2, "tick": "up", "last_trade_price": 22.74, "last_trade_time": "2026-11-02T14:58:40", "percent_change": -31.7117, "prev_day_close": 24.1500005722046}, {"option": "GEV261106C00865000", "bid": 24.8, "bid_size": 1.0, "ask": 27.1, "ask_size": 1.0, "iv": 0.7494, "open_interest": 31.0, "volume": 10.0, "delta": 0.503, "gamma": 0.006, "vega": 0.3611, "theta": -3.5378, "rho": 0.067, "theo": 25.5369, "change": 5.35, "open": 25.2, "high": 44.0, "low": 25.2, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-11-02T15:52:57", "percent_change": 24.7113, "prev_day_close": 27.75}, {"option": "GEV261106P00865000", "bid": 27.2, "bid_size": 1.0, "ask": 28.6, "ask_size": 2.0, "iv": 0.7425, "open_interest": 47.0, "volume": 33.0, "delta": -0.4979, "gamma": 0.006, "vega": 0.3609, "theta": -3.5499, "rho": -0.0586, "theo": 27.6884, "change": -10.78, "open": 21.21, "high": 24.32, "low": 12.65, "tick": "up", "last_trade_price": 24.32, "last_trade_time": "2026-11-02T15:37:09", "percent_change": -30.7123, "prev_day_close": 25.1499996185303}, {"option": "GEV261106C00867500", "bid": 23.4, "bid_size": 1.0, "ask": 26.1, "ask_size": 1.0, "iv": 0.74, "open_interest": 10.0, "volume": 10.0, "delta": 0.4881, "gamma": 0.006, "vega": 0.361, "theta": -3.5291, "rho": 0.0651, "theo": 24.3304, "change": 6.26, "open": 31.0, "high": 31.0, "low": 26.21, "tick": "down", "last_trade_price": 26.21, "last_trade_time": "2026-11-02T15:14:07", "percent_change": 31.3784, "prev_day_close": 26.3499994277954}, {"option": "GEV261106P00867500", "bid": 28.4, "bid_size": 1.0, "ask": 30.6, "ask_size": 1.0, "iv": 0.7427, "open_interest": 13.0, "volume": 28.0, "delta": -0.5128, "gamma": 0.006, "vega": 0.3608, "theta": -3.5411, "rho": -0.0608, "theo": 28.9838, "change": -9.55, "open": 16.2, "high": 27.2, "low": 14.1, "tick": "up", "last_trade_price": 27.2, "last_trade_time": "2026-11-02T15:49:05", "percent_change": -25.9864, "prev_day_close": 26.3000001907349}, {"option": "GEV261106C00870000", "bid": 22.3, "bid_size": 1.0, "ask": 24.7, "ask_size": 1.0, "iv": 0.7393, "open_interest": 131.0, "volume": 143.0, "delta": 0.4732, "gamma": 0.006, "vega": 0.3604, "theta": -3.5151, "rho": 0.0632, "theo": 23.1631, "change": 3.65, "open": 25.3, "high": 40.0, "low": 23.1, "tick": "up", "last_trade_price": 23.4, "last_trade_time": "2026-11-02T15:58:49", "percent_change": 18.481, "prev_day_close": 25.2000007629395}, {"option": "GEV261106P00870000", "bid": 29.6, "bid_size": 1.0, "ask": 31.2, "ask_size": 2.0, "iv": 0.7419, "open_interest": 338.0, "volume": 156.0, "delta": -0.5278, "gamma": 0.006, "vega": 0.3602, "theta": -3.5269, "rho": -0.063, "theo": 30.3178, "change": -10.14, "open": 23.45, "high": 28.36, "low": 13.98, "tick": "up", "last_trade_price": 28.36, "last_trade_time": "2026-11-02T15:52:49", "percent_change": -26.3377, "prev_day_close": 27.6999998092651}, {"option": "GEV261106C00872500", "bid": 21.3, "bid_size": 1.0, "ask": 23.5, "ask_size": 1.0, "iv": 0.7445, "open_interest": 25.0, "volume": 18.0, "delta": 0.4584, "gamma": 0.006, "vega": 0.3592, "theta": -3.4958, "rho": 0.0613, "theo": 22.035, "change": 6.25, "open": 25.5, "high": 40.0, "low": 23.9, "tick": "no_change", "last_trade_price": 24.0, "last_trade_time": "2026-11-02T14:32:17", "percent_change": 35.2113, "prev_day_close": 24.0}, {"option": "GEV261106P00872500", "bid": 30.9, "bid_size": 1.0, "ask": 33.5, "ask_size": 1.0, "iv": 0.7388, "open_interest": 3.0, "volume": 11.0, "delta": -0.5427, "gamma": 0.006, "vega": 0.359, "theta": -3.5076, "rho": -0.0648, "theo": 31.6905, "change": -15.25, "open": 14.9, "high": 25.7, "low": 14.9, "tick": "down", "last_trade_price": 24.3, "last_trade_time": "2026-11-02T14:28:30", "percent_change": -38.5588, "prev_day_close": 29.0}, {"option": "GEV261106C00875000", "bid": 20.2, "bid_size": 1.0, "ask": 22.6, "ask_size": 1.0, "iv": 0.739, "open_interest": 67.0, "volume": 55.0, "delta": 0.4436, "gamma": 0.006, "vega": 0.3575, "theta": -3.4712, "rho": 0.0593, "theo": 20.9463, "change": 6.4, "open": 23.0, "high": 37.0, "low": 22.3, "tick": "down", "last_trade_price": 23.65, "last_trade_time": "2026-11-02T15:09:23", "percent_change": 37.1014, "prev_day_close": 22.6999998092651}, {"option": "GEV261106P00875000", "bid": 32.2, "bid_size": 1.0, "ask": 35.0, "ask_size": 1.0, "iv": 0.729, "open_interest": 157.0, "volume": 185.0, "delta": -0.5575, "gamma": 0.006, "vega": 0.3574, "theta": -3.483, "rho": -0.0671, "theo": 33.1022, "change": -11.9, "open": 19.9, "high": 29.4, "low": 16.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-11-02T15:29:32", "percent_change": -29.0954, "prev_day_close": 30.3500003814697}, {"option": "GEV261106C00877500", "bid": 19.3, "bid_size": 1.0, "ask": 21.4, "ask_size": 1.0, "iv": 0.7408, "open_interest": 11.0, "volume": 8.0, "delta": 0.4289, "gamma": 0.0059, "vega": 0.3554, "theta": -3.4415, "rho": 0.0574, "theo": 19.8972, "change": 7.2, "open": 23.0, "high": 28.6, "low": 20.3, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-11-02T14:16:05", "percent_change": 42.8571, "prev_day_close": 21.75}, {"option": "GEV261106P00877500", "bid": 33.8, "bid_size": 1.0, "ask": 35.4, "ask_size": 2.0, "iv": 0.735, "open_interest": 29.0, "volume": 40.0, "delta": -0.5722, "gamma": 0.0059, "vega": 0.3548, "theta": -3.453, "rho": -0.0651, "theo": 34.5556, "change": -12.4, "open": 26.8, "high": 30.9, "low": 19.44, "tick": "up", "last_trade_price": 30.9, "last_trade_time": "2026-11-02T15:36:50", "percent_change": -28.6374, "prev_day_close": 31.8000011444092}, {"option": "GEV261106C00880000", "bid": 17.8, "bid_size": 1.0, "ask": 20.7, "ask_size": 1.0, "iv": 0.7318, "open_interest": 142.0, "volume": 159.0, "delta": 0.4144, "gamma": 0.0059, "vega": 0.3528, "theta": -3.4068, "rho": 0.0555, "theo": 18.8869, "change": 3.15, "open": 33.0, "high": 33.1, "low": 18.95, "tick": "no_change", "last_trade_price": 18.95, "last_trade_time": "2026-11-02T15:50:16", "percent_change": 19.9367, "prev_day_close": 20.5}, {"option": "GEV261106P00880000", "bid": 35.2, "bid_size": 1.0, "ask": 37.8, "ask_size": 1.0, "iv": 0.7371, "open_interest": 205.0, "volume": 227.0, "delta": -0.5869, "gamma": 0.0059, "vega": 0.3523, "theta": -3.418, "rho": -0.0672, "theo": 36.0479, "change": -8.35, "open": 27.93, "high": 36.1, "low": 18.0, "tick": "up", "last_trade_price": 36.1, "last_trade_time": "2026-11-02T15:56:55", "percent_change": -18.7852, "prev_day_close": 33.1499996185303}, {"option": "GEV261106C00882500", "bid": 17.3, "bid_size": 1.0, "ask": 18.9, "ask_size": 1.0, "iv": 0.7358, "open_interest": 12.0, "volume": 4.0, "delta": 0.3999, "gamma": 0.0058, "vega": 0.3498, "theta": -3.3674, "rho": 0.0536, "theo": 17.9146, "change": 4.69, "open": 31.4, "high": 31.4, "low": 19.49, "tick": "down", "last_trade_price": 19.49, "last_trade_time": "2026-11-02T14:34:09", "percent_change": 31.6892, "prev_day_close": 19.5}, {"option": "GEV261106P00882500", "bid": 36.1, "bid_size": 1.0, "ask": 39.9, "ask_size": 1.0, "iv": 0.7326, "open_interest": 0.0, "volume": 0.0, "delta": -0.6014, "gamma": 0.0059, "vega": 0.3494, "theta": -3.3782, "rho": -0.0688, "theo": 37.5772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "GEV261106C00885000", "bid": 16.2, "bid_size": 1.0, "ask": 17.8, "ask_size": 1.0, "iv": 0.7289, "open_interest": 75.0, "volume": 53.0, "delta": 0.3856, "gamma": 0.0058, "vega": 0.3463, "theta": -3.3234, "rho": 0.0517, "theo": 16.9798, "change": 2.75, "open": 27.45, "high": 27.45, "low": 17.0, "tick": "no_change", "last_trade_price": 17.0, "last_trade_time": "2026-11-02T15:50:16", "percent_change": 19.2982, "prev_day_close": 18.5}, {"option": "GEV261106P00885000", "bid": 38.2, "bid_size": 1.0, "ask": 40.0, "ask_size": 2.0, "iv": 0.7314, "open_interest": 146.0, "volume": 136.0, "delta": -0.6157, "gamma": 0.0058, "vega": 0.3459, "theta": -3.3342, "rho": -0.0708, "theo": 39.1439, "change": -14.1, "open": 23.77, "high": 33.7, "low": 20.68, "tick": "down", "last_trade_price": 33.5, "last_trade_time": "2026-11-02T14:27:35", "percent_change": -29.6218, "prev_day_close": 36.0}, {"option": "GEV261106C00887500", "bid": 15.6, "bid_size": 1.0, "ask": 16.9, "ask_size": 1.0, "iv": 0.7325, "open_interest": 14.0, "volume": 13.0, "delta": 0.3715, "gamma": 0.0057, "vega": 0.3423, "theta": -3.2752, "rho": 0.0498, "theo": 16.0826, "change": 4.25, "open": 25.3, "high": 26.2, "low": 16.5, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-11-02T15:28:33", "percent_change": 32.0755, "prev_day_close": 17.6499996185303}, {"option": "GEV261106P00887500", "bid": 39.6, "bid_size": 1.0, "ask": 42.7, "ask_size": 1.0, "iv": 0.7306, "open_interest": 61.0, "volume": 62.0, "delta": -0.6299, "gamma": 0.0058, "vega": 0.3419, "theta": -3.2858, "rho": -0.0698, "theo": 40.7474, "change": -17.6, "open": 26.2, "high": 31.9, "low": 22.7, "tick": "up", "last_trade_price": 31.9, "last_trade_time": "2026-11-02T14:00:04", "percent_change": -35.5556, "prev_day_close": 37.5500011444092}, {"option": "GEV261106C00890000", "bid": 14.8, "bid_size": 1.0, "ask": 16.0, "ask_size": 1.0, "iv": 0.7322, "open_interest": 612.0, "volume": 706.0, "delta": 0.3576, "gamma": 0.0057, "vega": 0.3379, "theta": -3.2227, "rho": 0.048, "theo": 15.2226, "change": 3.8, "open": 20.0, "high": 28.28, "low": 16.21, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-11-02T15:28:33", "percent_change": 29.9213, "prev_day_close": 16.4499998092651}, {"option": "GEV261106P00890000", "bid": 41.1, "bid_size": 1.0, "ask": 44.4, "ask_size": 1.0, "iv": 0.7228, "open_interest": 136.0, "volume": 74.0, "delta": -0.6439, "gamma": 0.0057, "vega": 0.3369, "theta": -3.2327, "rho": -0.0704, "theo": 42.3915, "change": -8.19, "open": 31.08, "high": 42.41, "low": 22.2, "tick": "up", "last_trade_price": 42.41, "last_trade_time": "2026-11-02T15:56:55", "percent_change": -16.1858, "prev_day_close": 38.8999996185303}, {"option": "GEV261106C00892500", "bid": 14.0, "bid_size": 1.0, "ask": 15.2, "ask_size": 1.0, "iv": 0.737, "open_interest": 53.0, "volume": 58.0, "delta": 0.3438, "gamma": 0.0056, "vega": 0.3331, "theta": -3.1664, "rho": 0.0462, "theo": 14.3987, "change": 6.7, "open": 24.3, "high": 27.32, "low": 17.75, "tick": "down", "last_trade_price": 18.7, "last_trade_time": "2026-11-02T13:17:10", "percent_change": 55.8333, "prev_day_close": 15.6500000953674}, {"option": "GEV261106P00892500", "bid": 43.0, "bid_size": 1.0, "ask": 45.8, "ask_size": 1.0, "iv": 0.7393, "open_interest": 78.0, "volume": 29.0, "delta": -0.6576, "gamma": 0.0056, "vega": 0.3323, "theta": -3.1758, "rho": -0.0724, "theo": 44.0706, "change": -26.46, "open": 25.0, "high": 26.49, "low": 22.39, "tick": "no_change", "last_trade_price": 26.49, "last_trade_time": "2026-11-02T11:06:54", "percent_change": -49.9717, "prev_day_close": 40.9499988555908}, {"option": "GEV261106C00895000", "bid": 13.3, "bid_size": 1.0, "ask": 14.7, "ask_size": 1.0, "iv": 0.7393, "open_interest": 66.0, "volume": 137.0, "delta": 0.3304, "gamma": 0.0055, "vega": 0.3281, "theta": -3.1065, "rho": 0.0444, "theo": 13.6098, "change": 2.45, "open": 22.0, "high": 25.4, "low": 13.14, "tick": "no_change", "last_trade_price": 13.8, "last_trade_time": "2026-11-02T15:50:16", "percent_change": 21.5859, "prev_day_close": 14.75}, {"option": "GEV261106P00895000", "bid": 44.4, "bid_size": 1.0, "ask": 47.9, "ask_size": 1.0, "iv": 0.7325, "open_interest": 20.0, "volume": 9.0, "delta": -0.6712, "gamma": 0.0055, "vega": 0.3273, "theta": -3.1155, "rho": -0.0733, "theo": 45.7838, "change": -12.14, "open": 25.2, "high": 43.26, "low": 23.21, "tick": "up", "last_trade_price": 43.26, "last_trade_time": "2026-11-02T15:54:24", "percent_change": -21.9134, "prev_day_close": 42.1499996185303}, {"option": "GEV261106C00897500", "bid": 12.6, "bid_size": 1.0, "ask": 14.0, "ask_size": 1.0, "iv": 0.7423, "open_interest": 22.0, "volume": 25.0, "delta": 0.3172, "gamma": 0.0054, "vega": 0.3226, "theta": -3.0434, "rho": 0.0427, "theo": 12.8553, "change": 4.9, "open": 21.9, "high": 22.3, "low": 15.7, "tick": "no_change", "last_trade_price": 15.7, "last_trade_time": "2026-11-02T13:58:54", "percent_change": 45.3704, "prev_day_close": 13.9499998092651}, {"option": "GEV261106P00897500", "bid": 45.9, "bid_size": 1.0, "ask": 49.8, "ask_size": 1.0, "iv": 0.7323, "open_interest": 2.0, "volume": 4.0, "delta": -0.6845, "gamma": 0.0054, "vega": 0.322, "theta": -3.0523, "rho": -0.0754, "theo": 47.5312, "change": -26.75, "open": 26.2, "high": 30.2, "low": 23.5, "tick": "up", "last_trade_price": 30.2, "last_trade_time": "2026-11-02T11:00:44", "percent_change": -46.971, "prev_day_close": 43.9000015258789}, {"option": "GEV261106C00900000", "bid": 11.8, "bid_size": 1.0, "ask": 12.9, "ask_size": 1.0, "iv": 0.7335, "open_interest": 640.0, "volume": 271.0, "delta": 0.3042, "gamma": 0.0053, "vega": 0.3168, "theta": -2.9774, "rho": 0.0409, "theo": 12.1349, "change": 2.35, "open": 12.9, "high": 22.8, "low": 11.7, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-02T15:56:47", "percent_change": 24.3523, "prev_day_close": 13.1500000953674}, {"option": "GEV261106P00900000", "bid": 47.9, "bid_size": 1.0, "ask": 51.3, "ask_size": 1.0, "iv": 0.7247, "open_interest": 163.0, "volume": 55.0, "delta": -0.6975, "gamma": 0.0053, "vega": 0.3155, "theta": -2.9859, "rho": -0.0722, "theo": 49.3128, "change": -13.3, "open": 32.0, "high": 45.1, "low": 26.48, "tick": "up", "last_trade_price": 45.1, "last_trade_time": "2026-11-02T15:37:34", "percent_change": -22.774, "prev_day_close": 45.6000003814697}, {"option": "GEV261106C00902500", "bid": 11.3, "bid_size": 1.0, "ask": 12.4, "ask_size": 1.0, "iv": 0.7345, "open_interest": 9.0, "volume": 11.0, "delta": 0.2915, "gamma": 0.0052, "vega": 0.3106, "theta": -2.9086, "rho": 0.0392, "theo": 11.448, "change": 10.4, "open": 19.9, "high": 21.95, "low": 12.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-11-02T10:48:28", "percent_change": 108.333, "prev_day_close": 12.4000000953674}, {"option": "GEV261106P00902500", "bid": 49.9, "bid_size": 1.0, "ask": 52.9, "ask_size": 1.0, "iv": 0.7222, "open_interest": 2.0, "volume": 2.0, "delta": -0.7102, "gamma": 0.0052, "vega": 0.3092, "theta": -2.9162, "rho": -0.0742, "theo": 51.1305, "change": -19.15, "open": 37.0, "high": 41.3, "low": 37.0, "tick": "up", "last_trade_price": 41.3, "last_trade_time": "2026-11-02T14:00:04", "percent_change": -31.6791, "prev_day_close": 47.3500003814697}, {"option": "GEV261106C00905000", "bid": 10.5, "bid_size": 1.0, "ask": 11.5, "ask_size": 1.0, "iv": 0.7346, "open_interest": 69.0, "volume": 38.0, "delta": 0.2791, "gamma": 0.0051, "vega": 0.3043, "theta": -2.8375, "rho": 0.0376, "theo": 10.7931, "change": 3.05, "open": 12.44, "high": 20.05, "low": 10.9, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-11-02T15:31:27", "percent_change": 38.8535, "prev_day_close": 11.6500000953674}, {"option": "GEV261106P00905000", "bid": 50.1, "bid_size": 1.0, "ask": 55.3, "ask_size": 1.0, "iv": 0.7236, "open_interest": 10.0, "volume": 0.0, "delta": -0.7226, "gamma": 0.0051, "vega": 0.3031, "theta": -2.8443, "rho": -0.076, "theo": 52.979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.3, "last_trade_time": "2026-10-30T09:51:14", "percent_change": 0.0, "prev_day_close": 48.8000011444092}, {"option": "GEV261106C00907500", "bid": 10.2, "bid_size": 2.0, "ask": 10.9, "ask_size": 1.0, "iv": 0.7372, "open_interest": 65.0, "volume": 44.0, "delta": 0.267, "gamma": 0.005, "vega": 0.2978, "theta": -2.7643, "rho": 0.036, "theo": 10.1691, "change": 6.6, "open": 10.56, "high": 20.4, "low": 10.56, "tick": "no_change", "last_trade_price": 14.8, "last_trade_time": "2026-11-02T12:07:47", "percent_change": 80.4878, "prev_day_close": 11.0}, {"option": "GEV261106P00907500", "bid": 52.7, "bid_size": 1.0, "ask": 57.1, "ask_size": 1.0, "iv": 0.7241, "open_interest": 6.0, "volume": 2.0, "delta": -0.7348, "gamma": 0.005, "vega": 0.2966, "theta": -2.7706, "rho": -0.0762, "theo": 54.8577, "change": -17.99, "open": 46.51, "high": 46.51, "low": 46.31, "tick": "down", "last_trade_price": 46.31, "last_trade_time": "2026-11-02T09:45:00", "percent_change": -27.9782, "prev_day_close": 50.8500003814697}, {"option": "GEV261106C00910000", "bid": 9.3, "bid_size": 1.0, "ask": 10.2, "ask_size": 1.0, "iv": 0.732, "open_interest": 128.0, "volume": 74.0, "delta": 0.2553, "gamma": 0.0049, "vega": 0.291, "theta": -2.6894, "rho": 0.0344, "theo": 9.5752, "change": 2.55, "open": 17.4, "high": 18.0, "low": 9.5, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-11-02T15:28:45", "percent_change": 32.4841, "prev_day_close": 10.25}, {"option": "GEV261106P00910000", "bid": 55.7, "bid_size": 1.0, "ask": 58.7, "ask_size": 1.0, "iv": 0.722, "open_interest": 35.0, "volume": 3.0, "delta": -0.7466, "gamma": 0.0049, "vega": 0.29, "theta": -2.6955, "rho": -0.0781, "theo": 56.7663, "change": -16.7, "open": 37.1, "high": 49.55, "low": 37.1, "tick": "up", "last_trade_price": 49.55, "last_trade_time": "2026-11-02T14:27:40", "percent_change": -25.2075, "prev_day_close": 53.0500011444092}, {"option": "GEV261106C00912500", "bid": 8.8, "bid_size": 1.0, "ask": 9.5, "ask_size": 1.0, "iv": 0.7326, "open_interest": 17.0, "volume": 14.0, "delta": 0.2438, "gamma": 0.0048, "vega": 0.2839, "theta": -2.6131, "rho": 0.0329, "theo": 9.0111, "change": 2.85, "open": 8.8, "high": 16.64, "low": 8.8, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-02T15:43:22", "percent_change": 39.8601, "prev_day_close": 9.69999980926514}, {"option": "GEV261106P00912500", "bid": 54.7, "bid_size": 1.0, "ask": 61.2, "ask_size": 1.0, "iv": 0.6989, "open_interest": 0.0, "volume": 0.0, "delta": -0.7581, "gamma": 0.0048, "vega": 0.2818, "theta": -2.6186, "rho": -0.0745, "theo": 58.7051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6000003814697}, {"option": "GEV261106C00915000", "bid": 8.3, "bid_size": 1.0, "ask": 9.0, "ask_size": 1.0, "iv": 0.7288, "open_interest": 51.0, "volume": 37.0, "delta": 0.2327, "gamma": 0.0046, "vega": 0.2767, "theta": -2.5356, "rho": 0.0314, "theo": 8.4756, "change": 2.6, "open": 9.78, "high": 15.51, "low": 8.47, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-11-02T14:05:04", "percent_change": 38.806, "prev_day_close": 9.09999990463257}, {"option": "GEV261106P00915000", "bid": 60.1, "bid_size": 1.0, "ask": 61.6, "ask_size": 1.0, "iv": 0.7252, "open_interest": 20.0, "volume": 5.0, "delta": -0.7692, "gamma": 0.0047, "vega": 0.2747, "theta": -2.5401, "rho": -0.0762, "theo": 60.6747, "change": -16.95, "open": 44.3, "high": 53.9, "low": 44.3, "tick": "no_change", "last_trade_price": 53.9, "last_trade_time": "2026-11-02T15:19:45", "percent_change": -23.9238, "prev_day_close": 56.8999996185303}, {"option": "GEV261106C00917500", "bid": 7.8, "bid_size": 5.0, "ask": 8.4, "ask_size": 1.0, "iv": 0.7348, "open_interest": 60.0, "volume": 20.0, "delta": 0.2219, "gamma": 0.0045, "vega": 0.2695, "theta": -2.4573, "rho": 0.0299, "theo": 7.9676, "change": 2.93, "open": 7.82, "high": 13.3, "low": 7.82, "tick": "no_change", "last_trade_price": 10.13, "last_trade_time": "2026-11-02T12:35:22", "percent_change": 40.6944, "prev_day_close": 8.5}, {"option": "GEV261106P00917500", "bid": 59.2, "bid_size": 1.0, "ask": 66.1, "ask_size": 1.0, "iv": 0.7085, "open_interest": 0.0, "volume": 0.0, "delta": -0.78, "gamma": 0.0046, "vega": 0.2679, "theta": -2.4609, "rho": -0.0776, "theo": 62.6703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0500011444092}, {"option": "GEV261106C00920000", "bid": 7.5, "bid_size": 13.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.7288, "open_interest": 181.0, "volume": 178.0, "delta": 0.2115, "gamma": 0.0044, "vega": 0.2622, "theta": -2.3784, "rho": 0.0286, "theo": 7.4856, "change": 1.5, "open": 7.37, "high": 15.2, "low": 7.1, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-11-02T15:59:54", "percent_change": 24.5902, "prev_day_close": 8.05000019073486}, {"option": "GEV261106P00920000", "bid": 62.4, "bid_size": 1.0, "ask": 67.2, "ask_size": 1.0, "iv": 0.7171, "open_interest": 120.0, "volume": 0.0, "delta": -0.7905, "gamma": 0.0044, "vega": 0.2604, "theta": -2.3814, "rho": -0.0772, "theo": 64.6917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.85, "last_trade_time": "2026-10-30T15:53:50", "percent_change": 0.0, "prev_day_close": 60.6499996185303}, {"option": "GEV261106C00922500", "bid": 7.1, "bid_size": 10.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.7314, "open_interest": 126.0, "volume": 142.0, "delta": 0.2014, "gamma": 0.0043, "vega": 0.2547, "theta": -2.2993, "rho": 0.0272, "theo": 7.0291, "change": 1.5, "open": 8.7, "high": 13.8, "low": 5.9, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-02T15:59:44", "percent_change": 27.2727, "prev_day_close": 7.55000019073486}, {"option": "GEV261106P00922500", "bid": 62.3, "bid_size": 1.0, "ask": 71.7, "ask_size": 1.0, "iv": 0.7409, "open_interest": 3.0, "volume": 0.0, "delta": -0.8007, "gamma": 0.0043, "vega": 0.2532, "theta": -2.3019, "rho": -0.0788, "theo": 66.7381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.84, "last_trade_time": "2026-10-28T09:31:02", "percent_change": 0.0, "prev_day_close": 62.2000007629394}, {"option": "GEV261106C00925000", "bid": 6.6, "bid_size": 5.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.7311, "open_interest": 85.0, "volume": 64.0, "delta": 0.1916, "gamma": 0.0042, "vega": 0.2471, "theta": -2.2201, "rho": 0.0258, "theo": 6.5973, "change": 2.03, "open": 6.5, "high": 12.85, "low": 5.5, "tick": "down", "last_trade_price": 7.08, "last_trade_time": "2026-11-02T15:45:06", "percent_change": 40.198, "prev_day_close": 7.20000004768372}, {"option": "GEV261106P00925000", "bid": 65.2, "bid_size": 5.0, "ask": 72.4, "ask_size": 5.0, "iv": 0.7225, "open_interest": 14.0, "volume": 0.0, "delta": -0.8105, "gamma": 0.0042, "vega": 0.2446, "theta": -2.2222, "rho": -0.075, "theo": 68.8097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.55, "last_trade_time": "2026-10-30T12:22:55", "percent_change": 0.0, "prev_day_close": 64.9000015258789}, {"option": "GEV261106C00927500", "bid": 6.0, "bid_size": 1.0, "ask": 6.6, "ask_size": 1.0, "iv": 0.732, "open_interest": 38.0, "volume": 42.0, "delta": 0.1822, "gamma": 0.004, "vega": 0.2394, "theta": -2.1412, "rho": 0.0246, "theo": 6.1892, "change": 1.2, "open": 10.0, "high": 11.2, "low": 5.88, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-11-02T14:54:58", "percent_change": 23.5294, "prev_day_close": 6.79999995231628}, {"option": "GEV261106P00927500", "bid": 67.3, "bid_size": 5.0, "ask": 75.3, "ask_size": 5.0, "iv": 0.7397, "open_interest": 3.0, "volume": 0.0, "delta": -0.8199, "gamma": 0.004, "vega": 0.2369, "theta": -2.1421, "rho": -0.0765, "theo": 70.9071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.9, "last_trade_time": "2026-10-29T15:24:45", "percent_change": 0.0, "prev_day_close": 66.2999992370606}, {"option": "GEV261106C00930000", "bid": 5.6, "bid_size": 1.0, "ask": 6.2, "ask_size": 1.0, "iv": 0.7276, "open_interest": 373.0, "volume": 152.0, "delta": 0.1732, "gamma": 0.0039, "vega": 0.2319, "theta": -2.0627, "rho": 0.0234, "theo": 5.8037, "change": 1.3, "open": 5.8, "high": 11.5, "low": 5.1, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-11-02T15:53:45", "percent_change": 26.5306, "prev_day_close": 6.20000004768372}, {"option": "GEV261106P00930000", "bid": 69.4, "bid_size": 31.0, "ask": 76.6, "ask_size": 5.0, "iv": 0.7223, "open_interest": 40.0, "volume": 0.0, "delta": -0.829, "gamma": 0.0039, "vega": 0.2298, "theta": -2.0627, "rho": -0.0777, "theo": 73.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.1, "last_trade_time": "2026-10-29T15:41:54", "percent_change": 0.0, "prev_day_close": 68.2999992370606}, {"option": "GEV261106C00932500", "bid": 5.1, "bid_size": 1.0, "ask": 5.9, "ask_size": 1.0, "iv": 0.7288, "open_interest": 92.0, "volume": 63.0, "delta": 0.1644, "gamma": 0.0038, "vega": 0.2244, "theta": -1.9848, "rho": 0.0222, "theo": 5.4395, "change": 0.27, "open": 5.1, "high": 10.1, "low": 4.3, "tick": "down", "last_trade_price": 5.32, "last_trade_time": "2026-11-02T14:35:11", "percent_change": 5.34653, "prev_day_close": 5.75}, {"option": "GEV261106P00932500", "bid": 71.3, "bid_size": 5.0, "ask": 79.0, "ask_size": 5.0, "iv": 0.7231, "open_interest": 9.0, "volume": 8.0, "delta": -0.8378, "gamma": 0.0038, "vega": 0.2221, "theta": -1.9843, "rho": -0.0761, "theo": 75.1651, "change": -24.12, "open": 60.5, "high": 61.88, "low": 60.49, "tick": "up", "last_trade_price": 61.88, "last_trade_time": "2026-11-02T12:43:57", "percent_change": -28.0465, "prev_day_close": 70.4500007629394}, {"option": "GEV261106C00935000", "bid": 5.0, "bid_size": 1.0, "ask": 5.4, "ask_size": 1.0, "iv": 0.7267, "open_interest": 129.0, "volume": 64.0, "delta": 0.156, "gamma": 0.0036, "vega": 0.2169, "theta": -1.9078, "rho": 0.0211, "theo": 5.0957, "change": 0.9, "open": 4.65, "high": 10.5, "low": 4.48, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-02T15:51:56", "percent_change": 20.9302, "prev_day_close": 5.44999980926514}, {"option": "GEV261106P00935000", "bid": 73.5, "bid_size": 5.0, "ask": 81.7, "ask_size": 5.0, "iv": 0.737, "open_interest": 46.0, "volume": 0.0, "delta": -0.8462, "gamma": 0.0036, "vega": 0.2148, "theta": -1.9069, "rho": -0.0775, "theo": 77.3251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.4, "last_trade_time": "2026-10-29T13:44:37", "percent_change": 0.0, "prev_day_close": 72.5999984741211}, {"option": "GEV261106C00937500", "bid": 4.5, "bid_size": 1.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.7284, "open_interest": 38.0, "volume": 16.0, "delta": 0.148, "gamma": 0.0035, "vega": 0.2093, "theta": -1.8319, "rho": 0.02, "theo": 4.7719, "change": 1.405, "open": 4.68, "high": 7.3, "low": 4.68, "tick": "up", "last_trade_price": 5.33, "last_trade_time": "2026-11-02T14:30:06", "percent_change": 35.7962, "prev_day_close": 5.10000014305115}, {"option": "GEV261106P00937500", "bid": 75.7, "bid_size": 5.0, "ask": 84.0, "ask_size": 5.0, "iv": 0.7413, "open_interest": 0.0, "volume": 0.0, "delta": -0.8543, "gamma": 0.0035, "vega": 0.207, "theta": -1.8305, "rho": -0.0737, "theo": 79.5046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.65, "last_trade_time": "2026-10-19T09:43:26", "percent_change": 0.0, "prev_day_close": 74.8499984741211}, {"option": "GEV261106C00940000", "bid": 4.3, "bid_size": 1.0, "ask": 4.8, "ask_size": 1.0, "iv": 0.7293, "open_interest": 359.0, "volume": 326.0, "delta": 0.1403, "gamma": 0.0034, "vega": 0.2018, "theta": -1.7572, "rho": 0.0189, "theo": 4.467, "change": 1.24, "open": 5.1, "high": 9.4, "low": 3.8, "tick": "up", "last_trade_price": 4.84, "last_trade_time": "2026-11-02T15:06:10", "percent_change": 34.4444, "prev_day_close": 4.79999995231628}, {"option": "GEV261106P00940000", "bid": 78.1, "bid_size": 5.0, "ask": 86.0, "ask_size": 5.0, "iv": 0.7424, "open_interest": 84.0, "volume": 0.0, "delta": -0.8621, "gamma": 0.0034, "vega": 0.1986, "theta": -1.7548, "rho": -0.075, "theo": 81.7055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.39, "last_trade_time": "2026-10-30T09:30:04", "percent_change": 0.0, "prev_day_close": 76.9500007629394}, {"option": "GEV261106C00942500", "bid": 4.0, "bid_size": 1.0, "ask": 4.7, "ask_size": 1.0, "iv": 0.7345, "open_interest": 18.0, "volume": 7.0, "delta": 0.1329, "gamma": 0.0032, "vega": 0.1945, "theta": -1.6839, "rho": 0.0179, "theo": 4.1801, "change": 1.675, "open": 3.2, "high": 6.2, "low": 3.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-02T14:54:58", "percent_change": 66.3366, "prev_day_close": 4.65000009536743}, {"option": "GEV261106P00942500", "bid": 79.8, "bid_size": 8.0, "ask": 87.5, "ask_size": 7.0, "iv": 0.7628, "open_interest": 1.0, "volume": 2.0, "delta": -0.8695, "gamma": 0.0033, "vega": 0.1918, "theta": -1.6806, "rho": -0.0761, "theo": 83.923, "change": -32.54, "open": 67.0, "high": 67.0, "low": 62.46, "tick": "down", "last_trade_price": 62.46, "last_trade_time": "2026-11-02T11:24:39", "percent_change": -34.2526, "prev_day_close": 79.0999984741211}, {"option": "GEV261106C00945000", "bid": 3.4, "bid_size": 1.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.7312, "open_interest": 60.0, "volume": 88.0, "delta": 0.1258, "gamma": 0.0031, "vega": 0.1874, "theta": -1.612, "rho": 0.017, "theo": 3.91, "change": 0.675, "open": 5.0, "high": 7.6, "low": 3.25, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-02T14:54:58", "percent_change": 20.9302, "prev_day_close": 4.20000004768372}, {"option": "GEV261106P00945000", "bid": 82.5, "bid_size": 5.0, "ask": 91.0, "ask_size": 5.0, "iv": 0.7474, "open_interest": 8.0, "volume": 0.0, "delta": -0.8766, "gamma": 0.0031, "vega": 0.1846, "theta": -1.6084, "rho": -0.0732, "theo": 86.1568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.54, "last_trade_time": "2026-10-29T12:12:32", "percent_change": 0.0, "prev_day_close": 81.2000007629394}, {"option": "GEV261106C00947500", "bid": 3.5, "bid_size": 4.0, "ask": 4.1, "ask_size": 1.0, "iv": 0.735, "open_interest": 30.0, "volume": 35.0, "delta": 0.119, "gamma": 0.003, "vega": 0.1803, "theta": -1.5417, "rho": 0.0161, "theo": 3.656, "change": 0.625, "open": 3.33, "high": 6.73, "low": 3.33, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-02T14:54:58", "percent_change": 21.0084, "prev_day_close": 4.14999997615814}, {"option": "GEV261106P00947500", "bid": 84.8, "bid_size": 5.0, "ask": 92.0, "ask_size": 5.0, "iv": 0.7266, "open_interest": 2.0, "volume": 0.0, "delta": -0.8834, "gamma": 0.003, "vega": 0.1774, "theta": -1.5377, "rho": -0.0743, "theo": 88.4071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 70.6, "last_trade_time": "2026-10-28T14:00:44", "percent_change": 0.0, "prev_day_close": 83.75}, {"option": "GEV261106C00950000", "bid": 3.4, "bid_size": 6.0, "ask": 3.7, "ask_size": 6.0, "iv": 0.7353, "open_interest": 455.0, "volume": 410.0, "delta": 0.1125, "gamma": 0.0029, "vega": 0.1732, "theta": -1.4732, "rho": 0.0152, "theo": 3.4173, "change": 0.51, "open": 2.94, "high": 7.1, "low": 2.4, "tick": "no_change", "last_trade_price": 3.36, "last_trade_time": "2026-11-02T15:56:05", "percent_change": 17.8947, "prev_day_close": 3.75}, {"option": "GEV261106P00950000", "bid": 87.1, "bid_size": 13.0, "ask": 94.3, "ask_size": 11.0, "iv": 0.7293, "open_interest": 64.0, "volume": 7.0, "delta": -0.8899, "gamma": 0.0029, "vega": 0.1708, "theta": -1.4689, "rho": -0.0754, "theo": 90.6719, "change": -34.4, "open": 80.81, "high": 80.81, "low": 60.73, "tick": "up", "last_trade_price": 67.25, "last_trade_time": "2026-11-02T11:26:10", "percent_change": -33.8416, "prev_day_close": 86.1499977111816}, {"option": "GEV261106C00952500", "bid": 3.1, "bid_size": 1.0, "ask": 3.6, "ask_size": 1.0, "iv": 0.7348, "open_interest": 102.0, "volume": 22.0, "delta": 0.1064, "gamma": 0.0028, "vega": 0.1663, "theta": -1.4065, "rho": 0.0143, "theo": 3.1934, "change": 0.54, "open": 5.0, "high": 6.19, "low": 2.61, "tick": "down", "last_trade_price": 3.14, "last_trade_time": "2026-11-02T15:51:44", "percent_change": 20.7692, "prev_day_close": 3.5}, {"option": "GEV261106P00952500", "bid": 89.8, "bid_size": 5.0, "ask": 97.2, "ask_size": 5.0, "iv": 0.761, "open_interest": 1.0, "volume": 0.0, "delta": -0.8961, "gamma": 0.0028, "vega": 0.1622, "theta": -1.4015, "rho": -0.0718, "theo": 92.9536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.3, "last_trade_time": "2026-10-28T09:33:19", "percent_change": 0.0, "prev_day_close": 88.2999992370606}, {"option": "GEV261106C00955000", "bid": 2.85, "bid_size": 1.0, "ask": 3.2, "ask_size": 3.0, "iv": 0.7349, "open_interest": 47.0, "volume": 79.0, "delta": 0.1005, "gamma": 0.0026, "vega": 0.1595, "theta": -1.3417, "rho": 0.0136, "theo": 2.9834, "change": 0.39, "open": 3.35, "high": 5.63, "low": 2.79, "tick": "down", "last_trade_price": 2.79, "last_trade_time": "2026-11-02T15:59:35", "percent_change": 16.25, "prev_day_close": 3.25}, {"option": "GEV261106P00955000", "bid": 91.8, "bid_size": 5.0, "ask": 99.5, "ask_size": 5.0, "iv": 0.7545, "open_interest": 6.0, "volume": 0.0, "delta": -0.902, "gamma": 0.0027, "vega": 0.1561, "theta": -1.336, "rho": -0.0727, "theo": 95.2484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.25, "last_trade_time": "2026-10-28T12:50:35", "percent_change": 0.0, "prev_day_close": 90.5}, {"option": "GEV261106C00960000", "bid": 2.5, "bid_size": 1.0, "ask": 2.9, "ask_size": 1.0, "iv": 0.7376, "open_interest": 303.0, "volume": 282.0, "delta": 0.0895, "gamma": 0.0024, "vega": 0.1467, "theta": -1.2178, "rho": 0.0121, "theo": 2.6014, "change": 1.1, "open": 2.34, "high": 5.02, "low": 1.92, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-02T15:43:57", "percent_change": 61.1111, "prev_day_close": 2.875}, {"option": "GEV261106P00960000", "bid": 96.4, "bid_size": 5.0, "ask": 104.0, "ask_size": 1.0, "iv": 0.7564, "open_interest": 7.0, "volume": 0.0, "delta": -0.913, "gamma": 0.0024, "vega": 0.1428, "theta": -1.2116, "rho": -0.0696, "theo": 99.8752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.41, "last_trade_time": "2026-10-29T11:43:14", "percent_change": 0.0, "prev_day_close": 95.0}, {"option": "GEV261106C00965000", "bid": 2.1, "bid_size": 1.0, "ask": 2.45, "ask_size": 2.0, "iv": 0.7333, "open_interest": 40.0, "volume": 24.0, "delta": 0.0796, "gamma": 0.0022, "vega": 0.1343, "theta": -1.1019, "rho": 0.0107, "theo": 2.266, "change": 0.635, "open": 1.8, "high": 3.6, "low": 1.8, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-11-02T14:00:28", "percent_change": 34.7945, "prev_day_close": 2.5}, {"option": "GEV261106P00965000", "bid": 101.4, "bid_size": 5.0, "ask": 108.8, "ask_size": 5.0, "iv": 0.773, "open_interest": 3.0, "volume": 0.0, "delta": -0.9229, "gamma": 0.0022, "vega": 0.1305, "theta": -1.0952, "rho": -0.0672, "theo": 104.5483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.2, "last_trade_time": "2026-10-29T10:18:55", "percent_change": 0.0, "prev_day_close": 99.7999992370606}, {"option": "GEV261106C00970000", "bid": 1.85, "bid_size": 1.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.7389, "open_interest": 192.0, "volume": 68.0, "delta": 0.0707, "gamma": 0.002, "vega": 0.1226, "theta": -0.9943, "rho": 0.0095, "theo": 1.9724, "change": 0.855, "open": 2.35, "high": 3.8, "low": 1.49, "tick": "up", "last_trade_price": 2.33, "last_trade_time": "2026-11-02T15:46:38", "percent_change": 57.9661, "prev_day_close": 2.17499995231628}, {"option": "GEV261106P00970000", "bid": 105.6, "bid_size": 6.0, "ask": 114.0, "ask_size": 5.0, "iv": 0.7775, "open_interest": 13.0, "volume": 1.0, "delta": -0.9318, "gamma": 0.002, "vega": 0.119, "theta": -0.9868, "rho": -0.0687, "theo": 109.2644, "change": -35.81, "open": 85.09, "high": 85.09, "low": 85.09, "tick": "down", "last_trade_price": 85.09, "last_trade_time": "2026-11-02T11:26:10", "percent_change": -29.6195, "prev_day_close": 104.400001525879}, {"option": "GEV261106C00975000", "bid": 1.5, "bid_size": 1.0, "ask": 2.0, "ask_size": 1.0, "iv": 0.7443, "open_interest": 339.0, "volume": 209.0, "delta": 0.0627, "gamma": 0.0018, "vega": 0.1119, "theta": -0.8947, "rho": 0.0085, "theo": 1.7153, "change": 0.29, "open": 1.56, "high": 3.0, "low": 1.56, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-11-02T15:51:44", "percent_change": 20.7143, "prev_day_close": 1.89999997615814}, {"option": "GEV261106P00975000", "bid": 110.5, "bid_size": 6.0, "ask": 118.3, "ask_size": 5.0, "iv": 0.7708, "open_interest": 15.0, "volume": 8.0, "delta": -0.9399, "gamma": 0.0018, "vega": 0.1074, "theta": -0.8865, "rho": -0.0643, "theo": 114.0165, "change": -25.57, "open": 98.35, "high": 99.76, "low": 98.35, "tick": "down", "last_trade_price": 99.73, "last_trade_time": "2026-11-02T12:43:57", "percent_change": -20.407, "prev_day_close": 109.150001525879}, {"option": "GEV261106C00980000", "bid": 1.4, "bid_size": 1.0, "ask": 1.65, "ask_size": 5.0, "iv": 0.7373, "open_interest": 137.0, "volume": 130.0, "delta": 0.0555, "gamma": 0.0017, "vega": 0.1016, "theta": -0.8032, "rho": 0.0075, "theo": 1.4907, "change": 0.595, "open": 1.42, "high": 2.55, "low": 1.1, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-11-02T15:18:09", "percent_change": 52.8889, "prev_day_close": 1.64999997615814}, {"option": "GEV261106P00980000", "bid": 116.0, "bid_size": 5.0, "ask": 122.1, "ask_size": 5.0, "iv": 0.7637, "open_interest": 21.0, "volume": 15.0, "delta": -0.9471, "gamma": 0.0017, "vega": 0.0969, "theta": -0.7942, "rho": -0.0619, "theo": 118.801, "change": -12.5, "open": 108.0, "high": 118.5, "low": 108.0, "tick": "down", "last_trade_price": 118.1, "last_trade_time": "2026-11-02T15:57:53", "percent_change": -9.57121, "prev_day_close": 113.900001525879}, {"option": "GEV261106C00985000", "bid": 1.1, "bid_size": 1.0, "ask": 1.5, "ask_size": 2.0, "iv": 0.739, "open_interest": 29.0, "volume": 25.0, "delta": 0.0491, "gamma": 0.0015, "vega": 0.0922, "theta": -0.7194, "rho": 0.0066, "theo": 1.2951, "change": -1.0, "open": 2.32, "high": 2.5, "low": 1.2, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-02T12:43:06", "percent_change": -43.4783, "prev_day_close": 1.45000004768372}, {"option": "GEV261106P00985000", "bid": 120.5, "bid_size": 6.0, "ask": 127.1, "ask_size": 6.0, "iv": 0.7619, "open_interest": 25.0, "volume": 5.0, "delta": -0.9535, "gamma": 0.0015, "vega": 0.0882, "theta": -0.7099, "rho": -0.063, "theo": 123.6144, "change": -26.35, "open": 109.3, "high": 109.3, "low": 109.3, "tick": "up", "last_trade_price": 109.3, "last_trade_time": "2026-11-02T12:44:07", "percent_change": -19.425, "prev_day_close": 118.649997711182}, {"option": "GEV261106C00990000", "bid": 0.4, "bid_size": 17.0, "ask": 1.5, "ask_size": 30.0, "iv": 0.7642, "open_interest": 82.0, "volume": 47.0, "delta": 0.0434, "gamma": 0.0014, "vega": 0.0836, "theta": -0.643, "rho": 0.0058, "theo": 1.1244, "change": 0.075, "open": 1.69, "high": 1.9, "low": 0.95, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-02T14:37:22", "percent_change": 6.97674, "prev_day_close": 1.32499998807907}, {"option": "GEV261106P00990000", "bid": 126.5, "bid_size": 6.0, "ask": 132.0, "ask_size": 10.0, "iv": 0.83, "open_interest": 19.0, "volume": 11.0, "delta": -0.9593, "gamma": 0.0014, "vega": 0.0784, "theta": -0.6316, "rho": -0.0578, "theo": 128.4531, "change": -38.15, "open": 118.1, "high": 118.1, "low": 102.2, "tick": "down", "last_trade_price": 102.2, "last_trade_time": "2026-11-02T11:16:07", "percent_change": -27.182, "prev_day_close": 123.650001525879}, {"option": "GEV261106C00995000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 95.0, "iv": 0.7893, "open_interest": 36.0, "volume": 14.0, "delta": 0.0383, "gamma": 0.0012, "vega": 0.0755, "theta": -0.5736, "rho": 0.0052, "theo": 0.9759, "change": -1.45, "open": 1.34, "high": 1.85, "low": 1.07, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-02T15:21:26", "percent_change": -55.7692, "prev_day_close": 1.07499998807907}, {"option": "GEV261106P00995000", "bid": 130.0, "bid_size": 6.0, "ask": 137.5, "ask_size": 5.0, "iv": 0.8018, "open_interest": 7.0, "volume": 0.0, "delta": -0.9644, "gamma": 0.0012, "vega": 0.0701, "theta": -0.5608, "rho": -0.0545, "theo": 133.3139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.3, "last_trade_time": "2026-10-13T15:41:27", "percent_change": 0.0, "prev_day_close": 129.049995422363}, {"option": "GEV261106C01000000", "bid": 0.45, "bid_size": 28.0, "ask": 1.05, "ask_size": 1.0, "iv": 0.7337, "open_interest": 361.0, "volume": 273.0, "delta": 0.0338, "gamma": 0.0011, "vega": 0.068, "theta": -0.5108, "rho": 0.0045, "theo": 0.847, "change": 0.075, "open": 1.3, "high": 1.6, "low": 0.7, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T15:58:33", "percent_change": 10.3448, "prev_day_close": 0.849999964237213}, {"option": "GEV261106P01000000", "bid": 134.7, "bid_size": 6.0, "ask": 142.8, "ask_size": 5.0, "iv": 0.8241, "open_interest": 15.0, "volume": 0.0, "delta": -0.969, "gamma": 0.0011, "vega": 0.0633, "theta": -0.4975, "rho": -0.0553, "theo": 138.1942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.35, "last_trade_time": "2026-10-30T13:02:39", "percent_change": 0.0, "prev_day_close": 133.5}, {"option": "GEV261106C01005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 5.0, "iv": 0.7413, "open_interest": 32.0, "volume": 22.0, "delta": 0.0298, "gamma": 0.001, "vega": 0.0614, "theta": -0.4542, "rho": 0.004, "theo": 0.7349, "change": -0.15, "open": 0.8, "high": 1.0, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T15:29:48", "percent_change": -17.6471, "prev_day_close": 0.824999988079071}, {"option": "GEV261106P01005000", "bid": 139.7, "bid_size": 7.0, "ask": 147.3, "ask_size": 5.0, "iv": 0.8149, "open_interest": 17.0, "volume": 0.0, "delta": -0.9731, "gamma": 0.001, "vega": 0.0556, "theta": -0.4382, "rho": -0.0499, "theo": 143.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 152.65, "last_trade_time": "2026-10-26T12:23:03", "percent_change": 0.0, "prev_day_close": 138.150001525879}, {"option": "GEV261106C01010000", "bid": 0.3, "bid_size": 37.0, "ask": 1.05, "ask_size": 46.0, "iv": 0.7612, "open_interest": 114.0, "volume": 44.0, "delta": 0.0262, "gamma": 0.0009, "vega": 0.0552, "theta": -0.4033, "rho": 0.0035, "theo": 0.6375, "change": -1.76, "open": 0.3, "high": 1.05, "low": 0.05, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-02T15:56:03", "percent_change": -73.3333, "prev_day_close": 0.724999979138374}, {"option": "GEV261106P01010000", "bid": 144.6, "bid_size": 7.0, "ask": 153.0, "ask_size": 5.0, "iv": 0.8222, "open_interest": 5.0, "volume": 0.0, "delta": -0.9767, "gamma": 0.0009, "vega": 0.0494, "theta": -0.3849, "rho": -0.0442, "theo": 148.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 193.13, "last_trade_time": "2026-10-23T15:22:03", "percent_change": 0.0, "prev_day_close": 143.150001525879}, {"option": "GEV261106C01015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 23.0, "iv": 0.7459, "open_interest": 58.0, "volume": 2.0, "delta": 0.0231, "gamma": 0.0008, "vega": 0.0495, "theta": -0.3577, "rho": 0.0031, "theo": 0.5531, "change": -1.72, "open": 0.6, "high": 0.63, "low": 0.6, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-11-02T15:27:35", "percent_change": -73.1915, "prev_day_close": 0.600000001490116}, {"option": "GEV261106P01015000", "bid": 149.3, "bid_size": 10.0, "ask": 157.6, "ask_size": 10.0, "iv": 0.8504, "open_interest": 12.0, "volume": 1.0, "delta": -0.98, "gamma": 0.0008, "vega": 0.0434, "theta": -0.3393, "rho": -0.0448, "theo": 152.9297, "change": -33.5, "open": 131.2, "high": 131.2, "low": 131.2, "tick": "up", "last_trade_price": 131.2, "last_trade_time": "2026-11-02T09:31:07", "percent_change": -20.34, "prev_day_close": 148.099998474121}, {"option": "GEV261106C01020000", "bid": 0.05, "bid_size": 9.0, "ask": 4.2, "ask_size": 98.0, "iv": 0.9834, "open_interest": 73.0, "volume": 4.0, "delta": 0.0203, "gamma": 0.0007, "vega": 0.0445, "theta": -0.3168, "rho": 0.0027, "theo": 0.4799, "change": -1.125, "open": 0.05, "high": 0.61, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:04:16", "percent_change": -95.7447, "prev_day_close": 2.1499999538064}, {"option": "GEV261106P01020000", "bid": 154.5, "bid_size": 7.0, "ask": 162.1, "ask_size": 5.0, "iv": 0.8481, "open_interest": 1.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0007, "vega": 0.0385, "theta": -0.2974, "rho": -0.0399, "theo": 157.8656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.68, "last_trade_time": "2026-10-30T09:37:33", "percent_change": 0.0, "prev_day_close": 153.049995422363}, {"option": "GEV261106C01025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 51.0, "iv": 0.8246, "open_interest": 7.0, "volume": 7.0, "delta": 0.0179, "gamma": 0.0006, "vega": 0.0399, "theta": -0.2803, "rho": 0.0024, "theo": 0.4163, "change": -1.76, "open": 0.45, "high": 1.0, "low": 0.45, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-02T15:36:04", "percent_change": -76.5217, "prev_day_close": 0.5}, {"option": "GEV261106P01025000", "bid": 159.4, "bid_size": 27.0, "ask": 167.0, "ask_size": 6.0, "iv": 0.8516, "open_interest": 1.0, "volume": 1.0, "delta": -0.9853, "gamma": 0.0007, "vega": 0.0339, "theta": -0.2582, "rho": -0.0355, "theo": 162.8117, "change": -17.9, "open": 156.85, "high": 156.85, "low": 156.85, "tick": "up", "last_trade_price": 156.85, "last_trade_time": "2026-11-02T09:52:32", "percent_change": -10.2432, "prev_day_close": 157.800003051758}, {"option": "GEV261106C01030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 59.0, "iv": 0.7838, "open_interest": 352.0, "volume": 22.0, "delta": 0.0157, "gamma": 0.0006, "vega": 0.0357, "theta": -0.2479, "rho": 0.0021, "theo": 0.3613, "change": -1.88, "open": 0.35, "high": 1.5, "low": 0.3, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-02T15:36:04", "percent_change": -81.7391, "prev_day_close": 0.450000012293458}, {"option": "GEV261106P01030000", "bid": 164.4, "bid_size": 10.0, "ask": 172.0, "ask_size": 5.0, "iv": 0.8714, "open_interest": 1.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0006, "vega": 0.0274, "theta": -0.2276, "rho": -0.0316, "theo": 167.7689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 172.96, "last_trade_time": "2026-10-26T14:54:19", "percent_change": 0.0, "prev_day_close": 162.650001525879}, {"option": "GEV261106C01035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 1.0, "iv": 0.9103, "open_interest": 8.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.0005, "vega": 0.032, "theta": -0.219, "rho": 0.0018, "theo": 0.3137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-10-30T15:55:44", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "GEV261106P01035000", "bid": 169.4, "bid_size": 10.0, "ask": 177.0, "ask_size": 5.0, "iv": 0.891, "open_interest": 3.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0005, "vega": 0.025, "theta": -0.2007, "rho": -0.0319, "theo": 172.7317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.77, "last_trade_time": "2026-10-19T10:47:39", "percent_change": 0.0, "prev_day_close": 168.349998474121}, {"option": "GEV261106C01040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 73.0, "iv": 0.882, "open_interest": 59.0, "volume": 2.0, "delta": 0.0121, "gamma": 0.0004, "vega": 0.0286, "theta": -0.1933, "rho": 0.0016, "theo": 0.2723, "change": 0.65, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T09:41:41", "percent_change": 185.714, "prev_day_close": 0.600000023841858}, {"option": "GEV261106P01040000", "bid": 174.4, "bid_size": 10.0, "ask": 182.0, "ask_size": 5.0, "iv": 0.9105, "open_interest": 0.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0005, "vega": 0.0211, "theta": -0.1754, "rho": -0.0283, "theo": 177.7006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 175.53, "last_trade_time": "2026-10-30T09:37:33", "percent_change": 0.0, "prev_day_close": 173.449996948242}, {"option": "GEV261106C01045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 2.0, "iv": 0.8571, "open_interest": 11.0, "volume": 1.0, "delta": 0.0107, "gamma": 0.0004, "vega": 0.0256, "theta": -0.1706, "rho": 0.0014, "theo": 0.2365, "change": -0.875, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T10:44:19", "percent_change": -63.6364, "prev_day_close": 0.5}, {"option": "GEV261106P01045000", "bid": 179.4, "bid_size": 13.0, "ask": 186.4, "ask_size": 18.0, "iv": 0.8622, "open_interest": 1.0, "volume": 1.0, "delta": -0.9928, "gamma": 0.0004, "vega": 0.0175, "theta": -0.1544, "rho": -0.0183, "theo": 182.6754, "change": -17.75, "open": 177.2, "high": 177.2, "low": 177.2, "tick": "down", "last_trade_price": 177.2, "last_trade_time": "2026-11-02T09:52:32", "percent_change": -9.1049, "prev_day_close": 178.050003051758}, {"option": "GEV261106C01050000", "bid": 0.05, "bid_size": 29.0, "ask": 0.5, "ask_size": 9.0, "iv": 0.7645, "open_interest": 180.0, "volume": 24.0, "delta": 0.0094, "gamma": 0.0004, "vega": 0.0228, "theta": -0.1504, "rho": 0.0012, "theo": 0.2055, "change": 0.045, "open": 0.4, "high": 1.65, "low": 0.05, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-02T15:14:52", "percent_change": 13.8462, "prev_day_close": 0.175000006332994}, {"option": "GEV261106P01050000", "bid": 184.4, "bid_size": 10.0, "ask": 192.0, "ask_size": 5.0, "iv": 0.9489, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0004, "vega": 0.0138, "theta": -0.1392, "rho": -0.0184, "theo": 187.6567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 159.4, "last_trade_time": "2026-10-29T09:33:35", "percent_change": 0.0, "prev_day_close": 182.75}, {"option": "GEV261106C01055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 39.0, "iv": 0.938, "open_interest": 6.0, "volume": 1.0, "delta": 0.0082, "gamma": 0.0003, "vega": 0.0204, "theta": -0.1326, "rho": 0.0011, "theo": 0.1787, "change": -1.55, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T10:31:30", "percent_change": -70.4545, "prev_day_close": 0.5}, {"option": "GEV261106P01055000", "bid": 189.4, "bid_size": 10.0, "ask": 197.0, "ask_size": 5.0, "iv": 0.9679, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0003, "vega": 0.0125, "theta": -0.1256, "rho": -0.0168, "theo": 192.6403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 167.4, "last_trade_time": "2026-10-27T14:39:25", "percent_change": 0.0, "prev_day_close": 188.100006103516}, {"option": "GEV261106C01060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 12.0, "iv": 0.8092, "open_interest": 9.0, "volume": 1.0, "delta": 0.0072, "gamma": 0.0003, "vega": 0.0182, "theta": -0.1169, "rho": 0.001, "theo": 0.1553, "change": 0.035, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-02T10:43:47", "percent_change": 20.0, "prev_day_close": 0.200000002980232}, {"option": "GEV261106P01060000", "bid": 194.4, "bid_size": 10.0, "ask": 202.0, "ask_size": 5.0, "iv": 0.9867, "open_interest": 0.0, "volume": 1.0, "delta": -0.9961, "gamma": 0.0003, "vega": 0.0104, "theta": -0.1132, "rho": -0.0164, "theo": 197.6268, "change": -40.46, "open": 169.09, "high": 169.09, "low": 169.09, "tick": "down", "last_trade_price": 169.09, "last_trade_time": "2026-11-02T10:23:26", "percent_change": -19.308, "prev_day_close": 193.350006103516}, {"option": "GEV261106C01065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 67.0, "iv": 1.1287, "open_interest": 4.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0002, "vega": 0.0162, "theta": -0.103, "rho": 0.0008, "theo": 0.1351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-10-28T14:21:32", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "GEV261106P01065000", "bid": 199.4, "bid_size": 10.0, "ask": 207.0, "ask_size": 5.0, "iv": 1.0054, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0002, "vega": 0.0076, "theta": -0.1041, "rho": -0.0081, "theo": 202.6168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.650001525879}, {"option": "GEV261106C01070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 59.0, "iv": 1.1548, "open_interest": 17.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0002, "vega": 0.0145, "theta": -0.0907, "rho": 0.0007, "theo": 0.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-10-28T14:21:32", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "GEV261106P01070000", "bid": 204.4, "bid_size": 10.0, "ask": 212.0, "ask_size": 5.0, "iv": 1.024, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0002, "vega": 0.0056, "theta": -0.098, "rho": -0.0082, "theo": 207.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.75}, {"option": "GEV261106C01075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 66.0, "iv": 1.2207, "open_interest": 19.0, "volume": 9.0, "delta": 0.0049, "gamma": 0.0002, "vega": 0.0129, "theta": -0.0799, "rho": 0.0006, "theo": 0.1025, "change": -1.7, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T14:57:52", "percent_change": -77.2727, "prev_day_close": 2.15000009536743}, {"option": "GEV261106P01075000", "bid": 209.4, "bid_size": 10.0, "ask": 217.0, "ask_size": 5.0, "iv": 1.0424, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0001, "vega": 0.0051, "theta": -0.0926, "rho": -0.0074, "theo": 212.6039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 208.150001525879}, {"option": "GEV261106C01080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 2.0, "iv": 0.9868, "open_interest": 6.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0002, "vega": 0.0115, "theta": -0.0704, "rho": 0.0006, "theo": 0.0893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-29T10:35:06", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "GEV261106P01080000", "bid": 214.4, "bid_size": 10.0, "ask": 222.0, "ask_size": 5.0, "iv": 1.0607, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0001, "vega": 0.0042, "theta": -0.0879, "rho": -0.0073, "theo": 217.599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 246.5, "last_trade_time": "2026-10-26T10:35:27", "percent_change": 0.0, "prev_day_close": 213.099998474121}, {"option": "GEV261106C01085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 57.0, "iv": 1.1002, "open_interest": 56.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0001, "vega": 0.0103, "theta": -0.062, "rho": 0.0005, "theo": 0.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.73, "last_trade_time": "2026-10-21T09:35:05", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GEV261106P01085000", "bid": 219.4, "bid_size": 7.0, "ask": 227.0, "ask_size": 5.0, "iv": 1.0789, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0001, "vega": 0.0032, "theta": -0.0844, "rho": -0.0026, "theo": 222.5954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.75}, {"option": "GEV261106C01090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 68.0, "iv": 1.1138, "open_interest": 10.0, "volume": 1.0, "delta": 0.0034, "gamma": 0.0001, "vega": 0.0091, "theta": -0.0546, "rho": 0.0004, "theo": 0.0679, "change": -1.4, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T09:30:25", "percent_change": -84.8485, "prev_day_close": 0.75}, {"option": "GEV261106P01090000", "bid": 224.4, "bid_size": 23.0, "ask": 232.0, "ask_size": 25.0, "iv": 1.0969, "open_interest": 0.0, "volume": 1.0, "delta": -0.9991, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0827, "rho": -0.0026, "theo": 227.5935, "change": -39.15, "open": 200.5, "high": 200.5, "low": 200.5, "tick": "down", "last_trade_price": 200.5, "last_trade_time": "2026-11-02T09:31:17", "percent_change": -16.3363, "prev_day_close": 222.600006103516}, {"option": "GEV261106C01095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 67.0, "iv": 1.2894, "open_interest": 123.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0001, "vega": 0.0081, "theta": -0.0481, "rho": 0.0004, "theo": 0.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-29T11:31:17", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "GEV261106P01095000", "bid": 229.4, "bid_size": 8.0, "ask": 237.0, "ask_size": 5.0, "iv": 1.1148, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0811, "rho": -0.0026, "theo": 232.5919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 228.050003051758}, {"option": "GEV261106C01100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 1.0, "iv": 0.7634, "open_interest": 176.0, "volume": 87.0, "delta": 0.0026, "gamma": 0.0001, "vega": 0.0073, "theta": -0.0424, "rho": 0.0003, "theo": 0.0518, "change": -0.2, "open": 0.05, "high": 0.06, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:37:43", "percent_change": -80.0, "prev_day_close": 0.025000000372529}, {"option": "GEV261106P01100000", "bid": 234.4, "bid_size": 6.0, "ask": 242.0, "ask_size": 4.0, "iv": 1.1326, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0013, "theta": -0.0798, "rho": -0.0023, "theo": 237.5905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 205.17, "last_trade_time": "2026-10-29T13:31:39", "percent_change": 0.0, "prev_day_close": 232.75}, {"option": "GEV261106C01105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 39.0, "iv": 1.1945, "open_interest": 9.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0001, "vega": 0.0065, "theta": -0.0373, "rho": 0.0003, "theo": 0.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-10-16T09:56:54", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "GEV261106P01105000", "bid": 239.4, "bid_size": 10.0, "ask": 247.0, "ask_size": 5.0, "iv": 1.1502, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0012, "theta": -0.0786, "rho": -0.0013, "theo": 242.5893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 243.6, "last_trade_time": "2026-10-28T09:33:09", "percent_change": 0.0, "prev_day_close": 238.050003051758}, {"option": "GEV261106C01110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 48.0, "iv": 1.3594, "open_interest": 20.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0001, "vega": 0.0058, "theta": -0.0329, "rho": 0.0003, "theo": 0.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-29T11:21:29", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "GEV261106P01110000", "bid": 244.4, "bid_size": 6.0, "ask": 252.0, "ask_size": 4.0, "iv": 1.1677, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0004, "theta": -0.0782, "rho": -0.0005, "theo": 247.5889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 242.75}, {"option": "GEV261106C01115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 57.0, "iv": 1.212, "open_interest": 1.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0001, "vega": 0.0051, "theta": -0.029, "rho": 0.0002, "theo": 0.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.52, "last_trade_time": "2026-10-15T13:05:42", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "GEV261106P01115000", "bid": 249.4, "bid_size": 10.0, "ask": 257.0, "ask_size": 5.0, "iv": 1.1851, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0003, "theta": -0.0779, "rho": -0.0005, "theo": 252.5886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 247.75}, {"option": "GEV261106C01120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 85.0, "iv": 1.1477, "open_interest": 30.0, "volume": 10.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.0046, "theta": -0.0256, "rho": 0.0002, "theo": 0.0303, "change": -2.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:37:56", "percent_change": -97.619, "prev_day_close": 0.425000011920929}, {"option": "GEV261106P01120000", "bid": 254.4, "bid_size": 10.0, "ask": 262.0, "ask_size": 5.0, "iv": 1.2024, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0003, "theta": -0.0776, "rho": -0.0004, "theo": 257.5883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.5, "last_trade_time": "2026-10-07T09:58:59", "percent_change": 0.0, "prev_day_close": 252.800003051758}, {"option": "GEV261106C01125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 49.0, "iv": 1.2468, "open_interest": 13.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0041, "theta": -0.0226, "rho": 0.0002, "theo": 0.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T09:53:57", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "GEV261106P01125000", "bid": 259.4, "bid_size": 5.0, "ask": 267.0, "ask_size": 4.0, "iv": 1.2195, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0774, "rho": -0.0004, "theo": 262.5881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 161.0, "last_trade_time": "2026-10-13T09:30:04", "percent_change": 0.0, "prev_day_close": 257.75}, {"option": "GEV261106C01130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 25.0, "iv": 1.4355, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0, "vega": 0.0036, "theta": -0.0199, "rho": 0.0002, "theo": 0.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.81, "last_trade_time": "2026-10-13T09:45:03", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261106P01130000", "bid": 264.4, "bid_size": 6.0, "ask": 272.0, "ask_size": 4.0, "iv": 1.2366, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0773, "rho": 0.0, "theo": 267.5879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 240.8, "last_trade_time": "2026-10-22T09:32:32", "percent_change": 0.0, "prev_day_close": 262.699996948242}, {"option": "GEV261106C01135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 50.0, "iv": 1.2712, "open_interest": 5.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0, "vega": 0.0033, "theta": -0.0176, "rho": 0.0001, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T09:54:34", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "GEV261106P01135000", "bid": 269.4, "bid_size": 10.0, "ask": 277.0, "ask_size": 5.0, "iv": 1.2535, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0772, "rho": 0.0, "theo": 272.5879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 267.800003051758}, {"option": "GEV261106C01140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 4.0, "iv": 1.0536, "open_interest": 9.0, "volume": 1.0, "delta": 0.001, "gamma": 0.0, "vega": 0.0029, "theta": -0.0155, "rho": 0.0001, "theo": 0.018, "change": 0.15, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T09:31:10", "percent_change": 100.0, "prev_day_close": 0.200000002980232}, {"option": "GEV261106P01140000", "bid": 274.4, "bid_size": 10.0, "ask": 282.0, "ask_size": 5.0, "iv": 1.2704, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0772, "rho": 0.0, "theo": 277.5879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 275.4, "last_trade_time": "2026-10-28T09:33:04", "percent_change": 0.0, "prev_day_close": 272.75}, {"option": "GEV261106C01145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 60.0, "iv": 1.3779, "open_interest": 14.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0026, "theta": -0.0137, "rho": 0.0001, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-10-28T11:46:45", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "GEV261106P01145000", "bid": 279.4, "bid_size": 11.0, "ask": 287.0, "ask_size": 6.0, "iv": 1.2871, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0772, "rho": 0.0, "theo": 282.5878, "change": -37.95, "open": 256.7, "high": 256.7, "low": 256.7, "tick": "down", "last_trade_price": 256.7, "last_trade_time": "2026-11-02T09:31:14", "percent_change": -12.8797, "prev_day_close": 278.050003051758}, {"option": "GEV261106C01150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 65.0, "iv": 1.3164, "open_interest": 52.0, "volume": 1.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0023, "theta": -0.0121, "rho": 0.0001, "theo": 0.0139, "change": -2.1, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:32:12", "percent_change": -97.6744, "prev_day_close": 0.824999988079071}, {"option": "GEV261106P01150000", "bid": 284.4, "bid_size": 10.0, "ask": 292.0, "ask_size": 5.0, "iv": 1.3037, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0772, "rho": 0.0, "theo": 287.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 292.3, "last_trade_time": "2026-10-30T09:32:44", "percent_change": 0.0, "prev_day_close": 283.050003051758}, {"option": "GEV261106C01155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 28.0, "iv": 1.5275, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0021, "theta": -0.0107, "rho": 0.0001, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261106P01155000", "bid": 289.4, "bid_size": 11.0, "ask": 296.4, "ask_size": 14.0, "iv": 1.2333, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0772, "rho": 0.0, "theo": 292.5878, "change": -38.35, "open": 265.8, "high": 265.9, "low": 265.8, "tick": "up", "last_trade_price": 265.9, "last_trade_time": "2026-11-02T09:31:33", "percent_change": -12.6048, "prev_day_close": 287.949996948242}, {"option": "GEV261106C01160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 56.0, "iv": 1.3942, "open_interest": 15.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0018, "theta": -0.0095, "rho": 0.0001, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-19T14:32:24", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "GEV261106P01160000", "bid": 294.4, "bid_size": 10.0, "ask": 302.0, "ask_size": 5.0, "iv": 1.3367, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0772, "rho": 0.0, "theo": 297.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 293.050003051758}, {"option": "GEV261106C01165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.5634, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0016, "theta": -0.0084, "rho": 0.0001, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261106P01165000", "bid": 299.4, "bid_size": 6.0, "ask": 307.0, "ask_size": 4.0, "iv": 1.353, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0772, "rho": 0.0, "theo": 302.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 297.800003051758}, {"option": "GEV261106C01170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 49.0, "iv": 1.5812, "open_interest": 41.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0015, "theta": -0.0074, "rho": 0.0001, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T09:44:20", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261106P01170000", "bid": 304.4, "bid_size": 6.0, "ask": 312.0, "ask_size": 4.0, "iv": 1.3693, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0772, "rho": 0.0, "theo": 307.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 302.75}, {"option": "GEV261106C01175000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.5989, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0013, "theta": -0.0066, "rho": 0.0, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261106P01175000", "bid": 309.4, "bid_size": 6.0, "ask": 317.0, "ask_size": 4.0, "iv": 1.3854, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0772, "rho": 0.0, "theo": 312.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 293.3, "last_trade_time": "2026-10-27T09:42:08", "percent_change": 0.0, "prev_day_close": 307.75}, {"option": "GEV261106C01180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.6164, "open_interest": 3.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0012, "theta": -0.0058, "rho": 0.0, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-10-13T11:25:07", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261106P01180000", "bid": 314.4, "bid_size": 10.0, "ask": 322.0, "ask_size": 5.0, "iv": 1.4014, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0772, "rho": 0.0, "theo": 317.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 312.649993896484}, {"option": "GEV261106C01185000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.6339, "open_interest": 10.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0011, "theta": -0.0052, "rho": 0.0, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-10-29T09:37:49", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261106P01185000", "bid": 319.4, "bid_size": 11.0, "ask": 327.0, "ask_size": 6.0, "iv": 1.4174, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0772, "rho": 0.0, "theo": 322.5878, "change": -37.95, "open": 296.7, "high": 296.7, "low": 296.7, "tick": "down", "last_trade_price": 296.7, "last_trade_time": "2026-11-02T09:31:14", "percent_change": -11.3402, "prev_day_close": 317.75}, {"option": "GEV261106C01190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 5.0, "iv": 1.4777, "open_interest": 3.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.001, "theta": -0.0046, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-10-13T11:47:48", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GEV261106P01190000", "bid": 324.4, "bid_size": 11.0, "ask": 332.0, "ask_size": 6.0, "iv": 1.4332, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0772, "rho": 0.0, "theo": 327.5878, "change": -33.55, "open": 306.1, "high": 306.1, "low": 306.1, "tick": "up", "last_trade_price": 306.1, "last_trade_time": "2026-11-02T09:31:07", "percent_change": -9.87782, "prev_day_close": 322.75}, {"option": "GEV261106C01195000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 59.0, "iv": 1.6684, "open_interest": 25.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.0041, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-28T11:46:53", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261106P01195000", "bid": 329.4, "bid_size": 10.0, "ask": 337.0, "ask_size": 5.0, "iv": 1.449, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0772, "rho": 0.0, "theo": 332.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 347.4, "last_trade_time": "2026-10-28T09:35:58", "percent_change": 0.0, "prev_day_close": 328.300003051758}, {"option": "GEV261106C01200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2.0, "iv": 1.1379, "open_interest": 452.0, "volume": 10.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.0036, "rho": 0.0, "theo": 0.004, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:36:37", "percent_change": -50.0, "prev_day_close": 0.100000001490116}, {"option": "GEV261106P01200000", "bid": 334.4, "bid_size": 10.0, "ask": 342.0, "ask_size": 5.0, "iv": 1.4647, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0772, "rho": 0.0, "theo": 337.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 267.35, "last_trade_time": "2026-10-21T09:39:02", "percent_change": 0.0, "prev_day_close": 332.800003051758}, {"option": "GEV261106C01210000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.7194, "open_interest": 17.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0028, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-10-21T12:52:22", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261106P01210000", "bid": 344.4, "bid_size": 10.0, "ask": 352.0, "ask_size": 5.0, "iv": 1.4957, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0772, "rho": 0.0, "theo": 347.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 324.4, "last_trade_time": "2026-10-29T09:35:09", "percent_change": 0.0, "prev_day_close": 342.849990844727}, {"option": "GEV261106C01220000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.7529, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0023, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261106P01220000", "bid": 354.4, "bid_size": 6.0, "ask": 362.0, "ask_size": 4.0, "iv": 1.5264, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0772, "rho": 0.0, "theo": 357.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 298.53, "last_trade_time": "2026-10-21T10:11:03", "percent_change": 0.0, "prev_day_close": 352.75}, {"option": "GEV261106C01240000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.8187, "open_interest": 96.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0014, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T09:52:04", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261106P01240000", "bid": 374.4, "bid_size": 6.0, "ask": 382.0, "ask_size": 4.0, "iv": 1.5868, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0772, "rho": 0.0, "theo": 377.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 347.7, "last_trade_time": "2026-10-15T09:46:04", "percent_change": 0.0, "prev_day_close": 372.75}, {"option": "GEV261106C01260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.2862, "open_interest": 7.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T10:11:27", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GEV261106P01260000", "bid": 394.4, "bid_size": 6.0, "ask": 402.0, "ask_size": 4.0, "iv": 1.6459, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0772, "rho": 0.0, "theo": 397.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 414.0, "last_trade_time": "2026-10-28T09:40:10", "percent_change": 0.0, "prev_day_close": 392.75}, {"option": "GEV261106C01280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 1.1857, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GEV261106P01280000", "bid": 414.4, "bid_size": 6.0, "ask": 422.0, "ask_size": 4.0, "iv": 1.7038, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0772, "rho": 0.0, "theo": 417.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 412.75}, {"option": "GEV261106C01300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7.0, "iv": 1.228, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-10-06T12:19:00", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GEV261106P01300000", "bid": 434.0, "bid_size": 6.0, "ask": 442.0, "ask_size": 3.0, "iv": 1.6941, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0772, "rho": 0.0, "theo": 437.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 362.99, "last_trade_time": "2026-10-14T15:55:46", "percent_change": 0.0, "prev_day_close": 432.699996948242}, {"option": "GEV261106C01310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 1.2488, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GEV261106P01310000", "bid": 444.4, "bid_size": 6.0, "ask": 452.0, "ask_size": 4.0, "iv": 1.7884, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0772, "rho": 0.0, "theo": 447.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 373.02, "last_trade_time": "2026-10-14T15:55:46", "percent_change": 0.0, "prev_day_close": 442.75}, {"option": "GEV261106C01320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 1.2694, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GEV261106P01320000", "bid": 454.4, "bid_size": 10.0, "ask": 462.0, "ask_size": 5.0, "iv": 1.8161, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0772, "rho": 0.0, "theo": 457.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 452.649993896484}, {"option": "GEV261106C01330000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.0968, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261106P01330000", "bid": 464.4, "bid_size": 11.0, "ask": 472.0, "ask_size": 6.0, "iv": 1.8435, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0772, "rho": 0.0, "theo": 467.5878, "change": -33.6, "open": 446.1, "high": 446.1, "low": 446.1, "tick": "down", "last_trade_price": 446.1, "last_trade_time": "2026-11-02T09:31:07", "percent_change": -7.00438, "prev_day_close": 463.149993896484}, {"option": "GEV261106C01340000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.1261, "open_interest": 11.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-06T09:50:59", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261106P01340000", "bid": 474.4, "bid_size": 10.0, "ask": 482.0, "ask_size": 5.0, "iv": 1.8707, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0772, "rho": 0.0, "theo": 477.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 366.79, "last_trade_time": "2026-10-02T10:06:18", "percent_change": 0.0, "prev_day_close": 473.100006103516}, {"option": "GEV261106C01350000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.1551, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261106P01350000", "bid": 484.4, "bid_size": 6.0, "ask": 492.0, "ask_size": 4.0, "iv": 1.8976, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0772, "rho": 0.0, "theo": 487.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 312.7, "last_trade_time": "2026-10-06T10:40:44", "percent_change": 0.0, "prev_day_close": 482.75}, {"option": "GEV261106C01360000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.1837, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261106P01360000", "bid": 494.4, "bid_size": 6.0, "ask": 502.0, "ask_size": 4.0, "iv": 1.9242, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0772, "rho": 0.0, "theo": 497.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 492.75}, {"option": "GEV261106C01370000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.2121, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261106P01370000", "bid": 504.4, "bid_size": 6.0, "ask": 512.0, "ask_size": 4.0, "iv": 1.9506, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0772, "rho": 0.0, "theo": 507.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 502.75}, {"option": "GEV261106C01380000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.2402, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-30T14:42:30", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261106P01380000", "bid": 514.4, "bid_size": 6.0, "ask": 522.0, "ask_size": 4.0, "iv": 1.9768, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0772, "rho": 0.0, "theo": 517.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 570.7, "last_trade_time": "2026-10-23T09:31:43", "percent_change": 0.0, "prev_day_close": 512.700012207031}, {"option": "GEV261106C01390000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.268, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.48, "last_trade_time": "2026-10-19T09:35:12", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261106P01390000", "bid": 524.4, "bid_size": 6.0, "ask": 532.0, "ask_size": 4.0, "iv": 2.0027, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0772, "rho": 0.0, "theo": 527.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 522.75}, {"option": "GEV261106C01400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7.0, "iv": 1.428, "open_interest": 3.0, "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": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T11:02:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GEV261106P01400000", "bid": 534.4, "bid_size": 6.0, "ask": 542.0, "ask_size": 4.0, "iv": 2.0283, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0772, "rho": 0.0, "theo": 537.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 532.75}, {"option": "GEV261106C01410000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.3228, "open_interest": 1.0, "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": 0.65, "last_trade_time": "2026-09-30T11:43:51", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261106P01410000", "bid": 544.4, "bid_size": 6.0, "ask": 552.0, "ask_size": 4.0, "iv": 2.0538, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0772, "rho": 0.0, "theo": 547.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 542.75}, {"option": "GEV261113C00560000", "bid": 299.0, "bid_size": 7.0, "ask": 308.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0001, "vega": 0.0143, "theta": -0.0149, "rho": 0.198, "theo": 303.6416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 308.300003051758}, {"option": "GEV261113P00560000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 2.0, "iv": 1.3642, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0143, "theta": -0.0506, "rho": -0.0009, "theo": 0.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261113C00570000", "bid": 290.8, "bid_size": 7.0, "ask": 297.0, "ask_size": 6.0, "iv": 1.0168, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0001, "vega": 0.017, "theta": -0.0252, "rho": 0.2014, "theo": 293.6863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 298.75}, {"option": "GEV261113P00570000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 9.0, "iv": 1.316, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0001, "vega": 0.017, "theta": -0.0598, "rho": -0.0011, "theo": 0.1614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261113C00580000", "bid": 279.8, "bid_size": 22.0, "ask": 286.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 4.0, "volume": 3.0, "delta": 0.9958, "gamma": 0.0001, "vega": 0.0202, "theta": -0.0371, "rho": 0.2047, "theo": 283.7372, "change": 24.55, "open": 296.0, "high": 296.0, "low": 296.0, "tick": "no_change", "last_trade_price": 296.0, "last_trade_time": "2026-11-02T09:30:09", "percent_change": 9.04402, "prev_day_close": 288.5}, {"option": "GEV261113P00580000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 14.0, "iv": 1.2633, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0001, "vega": 0.0202, "theta": -0.0705, "rho": -0.0014, "theo": 0.1964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "GEV261113C00590000", "bid": 270.1, "bid_size": 19.0, "ask": 276.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0001, "vega": 0.0241, "theta": -0.051, "rho": 0.2079, "theo": 273.7961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 258.0, "last_trade_time": "2026-10-28T09:36:08", "percent_change": 0.0, "prev_day_close": 278.5}, {"option": "GEV261113P00590000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 10.0, "iv": 1.2218, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0001, "vega": 0.0241, "theta": -0.0832, "rho": -0.0017, "theo": 0.2393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261113C00600000", "bid": 259.6, "bid_size": 6.0, "ask": 268.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0001, "vega": 0.0286, "theta": -0.067, "rho": 0.2111, "theo": 263.8644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 268.300003051758}, {"option": "GEV261113P00600000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 1.0, "iv": 1.1806, "open_interest": 3.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0001, "vega": 0.0286, "theta": -0.0981, "rho": -0.002, "theo": 0.2917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-29T10:16:52", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261113C00610000", "bid": 249.3, "bid_size": 6.0, "ask": 258.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0002, "vega": 0.034, "theta": -0.0854, "rho": 0.2142, "theo": 253.9444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 258.049995422363}, {"option": "GEV261113P00610000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 6.0, "iv": 1.1103, "open_interest": 0.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0002, "vega": 0.034, "theta": -0.1154, "rho": -0.0025, "theo": 0.3557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "GEV261113C00620000", "bid": 241.3, "bid_size": 5.0, "ask": 247.6, "ask_size": 6.0, "iv": 0.9289, "open_interest": 1.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0002, "vega": 0.0402, "theta": -0.1069, "rho": 0.2172, "theo": 244.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 242.5, "last_trade_time": "2026-10-30T09:32:50", "percent_change": 0.0, "prev_day_close": 249.0}, {"option": "GEV261113P00620000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 1.0, "iv": 1.0943, "open_interest": 3.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0002, "vega": 0.0403, "theta": -0.1358, "rho": -0.003, "theo": 0.4343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-26T10:20:22", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261113C00630000", "bid": 229.5, "bid_size": 6.0, "ask": 238.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0002, "vega": 0.0476, "theta": -0.1316, "rho": 0.22, "theo": 234.1506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 238.5}, {"option": "GEV261113P00630000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 3.0, "iv": 1.054, "open_interest": 7.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0002, "vega": 0.0476, "theta": -0.1594, "rho": -0.0036, "theo": 0.5302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-10-26T10:18:08", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "GEV261113C00640000", "bid": 221.6, "bid_size": 5.0, "ask": 227.2, "ask_size": 5.0, "iv": 0.8378, "open_interest": 0.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0003, "vega": 0.0562, "theta": -0.1602, "rho": 0.2228, "theo": 224.2839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 228.849998474121}, {"option": "GEV261113P00640000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 7.0, "iv": 0.8697, "open_interest": 11.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0003, "vega": 0.0564, "theta": -0.1869, "rho": -0.0044, "theo": 0.6478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T12:23:42", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "GEV261113C00650000", "bid": 210.9, "bid_size": 5.0, "ask": 218.0, "ask_size": 6.0, "iv": 0.8052, "open_interest": 1.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0004, "vega": 0.0662, "theta": -0.193, "rho": 0.2253, "theo": 214.4433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 268.21, "last_trade_time": "2026-10-19T13:12:44", "percent_change": 0.0, "prev_day_close": 219.350006103516}, {"option": "GEV261113P00650000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 60.0, "iv": 0.7719, "open_interest": 181.0, "volume": 26.0, "delta": -0.018, "gamma": 0.0004, "vega": 0.0663, "theta": -0.2186, "rho": -0.0053, "theo": 0.7915, "change": 0.04, "open": 0.2, "high": 0.64, "low": 0.2, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-11-02T15:51:23", "percent_change": 6.66666, "prev_day_close": 0.600000023841858}, {"option": "GEV261113C00660000", "bid": 200.8, "bid_size": 9.0, "ask": 207.6, "ask_size": 5.0, "iv": 0.7229, "open_interest": 0.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0004, "vega": 0.078, "theta": -0.2306, "rho": 0.2277, "theo": 204.6344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 209.450004577637}, {"option": "GEV261113P00660000", "bid": 0.05, "bid_size": 21.0, "ask": 4.5, "ask_size": 29.0, "iv": 0.9205, "open_interest": 7.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0004, "vega": 0.0782, "theta": -0.2551, "rho": -0.0064, "theo": 0.967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-27T10:22:50", "percent_change": 0.0, "prev_day_close": 2.27500000037253}, {"option": "GEV261113C00670000", "bid": 191.3, "bid_size": 5.0, "ask": 197.9, "ask_size": 5.0, "iv": 0.7464, "open_interest": 0.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0005, "vega": 0.0913, "theta": -0.2735, "rho": 0.2298, "theo": 194.8645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 199.550003051758}, {"option": "GEV261113P00670000", "bid": 0.05, "bid_size": 54.0, "ask": 2.45, "ask_size": 45.0, "iv": 0.7858, "open_interest": 9.0, "volume": 1.0, "delta": -0.0263, "gamma": 0.0005, "vega": 0.0914, "theta": -0.2971, "rho": -0.0077, "theo": 1.1818, "change": -1.5, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T14:40:03", "percent_change": -65.2174, "prev_day_close": 1.25000002421439}, {"option": "GEV261113C00680000", "bid": 181.8, "bid_size": 5.0, "ask": 188.5, "ask_size": 5.0, "iv": 0.7668, "open_interest": 0.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.0006, "vega": 0.1068, "theta": -0.3222, "rho": 0.2316, "theo": 185.1412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.550003051758}, {"option": "GEV261113P00680000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 19.0, "iv": 0.8407, "open_interest": 45.0, "volume": 0.0, "delta": -0.0317, "gamma": 0.0006, "vega": 0.1072, "theta": -0.3447, "rho": -0.0094, "theo": 1.4429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-10-30T15:23:45", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "GEV261113C00690000", "bid": 172.0, "bid_size": 5.0, "ask": 178.0, "ask_size": 5.0, "iv": 0.7116, "open_interest": 0.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.0007, "vega": 0.1243, "theta": -0.3772, "rho": 0.2331, "theo": 175.4751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.300003051758}, {"option": "GEV261113P00690000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 19.0, "iv": 0.8053, "open_interest": 85.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.0007, "vega": 0.1246, "theta": -0.3989, "rho": -0.0112, "theo": 1.7621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-30T15:22:37", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GEV261113C00700000", "bid": 161.9, "bid_size": 6.0, "ask": 169.0, "ask_size": 5.0, "iv": 0.7106, "open_interest": 0.0, "volume": 0.0, "delta": 0.9548, "gamma": 0.0009, "vega": 0.1443, "theta": -0.4389, "rho": 0.2342, "theo": 165.877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.5}, {"option": "GEV261113P00700000", "bid": 1.4, "bid_size": 14.0, "ask": 3.6, "ask_size": 57.0, "iv": 0.7663, "open_interest": 15.0, "volume": 5.0, "delta": -0.0458, "gamma": 0.0009, "vega": 0.1446, "theta": -0.4596, "rho": -0.0136, "theo": 2.1486, "change": -0.9, "open": 1.5, "high": 1.95, "low": 0.81, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-02T15:19:49", "percent_change": -33.3333, "prev_day_close": 1.84999996423721}, {"option": "GEV261113C00710000", "bid": 152.4, "bid_size": 5.0, "ask": 159.2, "ask_size": 5.0, "iv": 0.6951, "open_interest": 5.0, "volume": 0.0, "delta": 0.9457, "gamma": 0.001, "vega": 0.1667, "theta": -0.5076, "rho": 0.2348, "theo": 156.3614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 206.83, "last_trade_time": "2026-10-19T13:42:29", "percent_change": 0.0, "prev_day_close": 161.050003051758}, {"option": "GEV261113P00710000", "bid": 1.9, "bid_size": 16.0, "ask": 4.4, "ask_size": 88.0, "iv": 0.7623, "open_interest": 176.0, "volume": 207.0, "delta": -0.0549, "gamma": 0.001, "vega": 0.167, "theta": -0.5275, "rho": -0.016, "theo": 2.619, "change": -0.975, "open": 1.1, "high": 2.3, "low": 1.05, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-11-02T15:20:17", "percent_change": -29.771, "prev_day_close": 2.32499998807907}, {"option": "GEV261113C00712500", "bid": 150.8, "bid_size": 6.0, "ask": 157.3, "ask_size": 6.0, "iv": 0.7319, "open_interest": 1.0, "volume": 1.0, "delta": 0.9432, "gamma": 0.001, "vega": 0.1726, "theta": -0.5259, "rho": 0.2349, "theo": 153.997, "change": 32.1, "open": 175.0, "high": 175.0, "low": 175.0, "tick": "up", "last_trade_price": 175.0, "last_trade_time": "2026-11-02T09:31:07", "percent_change": 22.4633, "prev_day_close": 158.449996948242}, {"option": "GEV261113P00712500", "bid": 2.0, "bid_size": 30.0, "ask": 4.3, "ask_size": 66.0, "iv": 0.7514, "open_interest": 351.0, "volume": 352.0, "delta": -0.0574, "gamma": 0.001, "vega": 0.1729, "theta": -0.5456, "rho": -0.0168, "theo": 2.7511, "change": -1.125, "open": 2.0, "high": 2.4, "low": 1.5, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-11-02T14:44:26", "percent_change": -33.3333, "prev_day_close": 2.42499995231628}, {"option": "GEV261113C00715000", "bid": 148.1, "bid_size": 5.0, "ask": 154.6, "ask_size": 5.0, "iv": 0.7093, "open_interest": 1.0, "volume": 1.0, "delta": 0.9406, "gamma": 0.0011, "vega": 0.1787, "theta": -0.5446, "rho": 0.2349, "theo": 151.639, "change": 32.1, "open": 172.6, "high": 172.6, "low": 172.6, "tick": "up", "last_trade_price": 172.6, "last_trade_time": "2026-11-02T09:31:07", "percent_change": 22.847, "prev_day_close": 155.900001525879}, {"option": "GEV261113P00715000", "bid": 0.8, "bid_size": 30.0, "ask": 4.7, "ask_size": 9.0, "iv": 0.7181, "open_interest": 0.0, "volume": 0.0, "delta": -0.0601, "gamma": 0.0011, "vega": 0.1789, "theta": -0.564, "rho": -0.0176, "theo": 2.8893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999998211861}, {"option": "GEV261113C00717500", "bid": 145.0, "bid_size": 9.0, "ask": 152.6, "ask_size": 7.0, "iv": 0.6955, "open_interest": 1.0, "volume": 1.0, "delta": 0.9379, "gamma": 0.0011, "vega": 0.185, "theta": -0.5637, "rho": 0.235, "theo": 149.2876, "change": 32.25, "open": 170.0, "high": 170.0, "low": 170.0, "tick": "up", "last_trade_price": 170.0, "last_trade_time": "2026-11-02T09:31:07", "percent_change": 23.412, "prev_day_close": 153.949996948242}, {"option": "GEV261113P00717500", "bid": 0.75, "bid_size": 31.0, "ask": 3.8, "ask_size": 6.0, "iv": 0.6789, "open_interest": 0.0, "volume": 0.0, "delta": -0.0628, "gamma": 0.0011, "vega": 0.1852, "theta": -0.583, "rho": -0.0184, "theo": 3.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "GEV261113C00720000", "bid": 142.9, "bid_size": 5.0, "ask": 151.7, "ask_size": 5.0, "iv": 0.705, "open_interest": 1.0, "volume": 0.0, "delta": 0.935, "gamma": 0.0012, "vega": 0.1916, "theta": -0.5833, "rho": 0.2349, "theo": 146.9431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 201.4, "last_trade_time": "2026-10-19T13:11:49", "percent_change": 0.0, "prev_day_close": 151.550003051758}, {"option": "GEV261113P00720000", "bid": 1.9, "bid_size": 10.0, "ask": 5.2, "ask_size": 9.0, "iv": 0.7396, "open_interest": 22.0, "volume": 0.0, "delta": -0.0656, "gamma": 0.0012, "vega": 0.1919, "theta": -0.6023, "rho": -0.0194, "theo": 3.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-30T12:36:10", "percent_change": 0.0, "prev_day_close": 2.72499996423721}, {"option": "GEV261113C00722500", "bid": 140.6, "bid_size": 5.0, "ask": 148.0, "ask_size": 5.0, "iv": 0.7022, "open_interest": 0.0, "volume": 0.0, "delta": 0.9321, "gamma": 0.0012, "vega": 0.1983, "theta": -0.6034, "rho": 0.2348, "theo": 144.6061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.650001525879}, {"option": "GEV261113P00722500", "bid": 1.4, "bid_size": 64.0, "ask": 4.3, "ask_size": 17.0, "iv": 0.6919, "open_interest": 4.0, "volume": 4.0, "delta": -0.0686, "gamma": 0.0012, "vega": 0.1991, "theta": -0.6222, "rho": -0.0197, "theo": 3.3454, "change": -2.275, "open": 1.41, "high": 1.41, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T10:39:05", "percent_change": -67.4074, "prev_day_close": 2.49999994039536}, {"option": "GEV261113C00725000", "bid": 139.3, "bid_size": 5.0, "ask": 147.1, "ask_size": 5.0, "iv": 0.7266, "open_interest": 0.0, "volume": 0.0, "delta": 0.929, "gamma": 0.0013, "vega": 0.2051, "theta": -0.6238, "rho": 0.2347, "theo": 142.2766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.400001525879}, {"option": "GEV261113P00725000", "bid": 2.8, "bid_size": 57.0, "ask": 4.2, "ask_size": 15.0, "iv": 0.7151, "open_interest": 13.0, "volume": 19.0, "delta": -0.0717, "gamma": 0.0013, "vega": 0.2058, "theta": -0.6425, "rho": -0.0207, "theo": 3.5131, "change": -0.515, "open": 1.5, "high": 3.36, "low": 1.25, "tick": "up", "last_trade_price": 3.36, "last_trade_time": "2026-11-02T15:51:23", "percent_change": -13.2903, "prev_day_close": 3.19999992847443}, {"option": "GEV261113C00727500", "bid": 136.1, "bid_size": 5.0, "ask": 143.4, "ask_size": 5.0, "iv": 0.7032, "open_interest": 0.0, "volume": 0.0, "delta": 0.9259, "gamma": 0.0013, "vega": 0.212, "theta": -0.6447, "rho": 0.2346, "theo": 139.9552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.400001525879}, {"option": "GEV261113P00727500", "bid": 2.75, "bid_size": 60.0, "ask": 4.3, "ask_size": 44.0, "iv": 0.7053, "open_interest": 5.0, "volume": 13.0, "delta": -0.0749, "gamma": 0.0013, "vega": 0.2126, "theta": -0.6632, "rho": -0.0216, "theo": 3.6884, "change": -0.475, "open": 1.61, "high": 3.66, "low": 1.45, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-11-02T15:31:49", "percent_change": -11.8012, "prev_day_close": 3.45000004768372}, {"option": "GEV261113C00730000", "bid": 133.6, "bid_size": 5.0, "ask": 141.6, "ask_size": 5.0, "iv": 0.7087, "open_interest": 3.0, "volume": 0.0, "delta": 0.9226, "gamma": 0.0014, "vega": 0.219, "theta": -0.6661, "rho": 0.2344, "theo": 137.6418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.85, "last_trade_time": "2026-10-22T15:59:36", "percent_change": 0.0, "prev_day_close": 141.75}, {"option": "GEV261113P00730000", "bid": 3.0, "bid_size": 57.0, "ask": 4.8, "ask_size": 16.0, "iv": 0.712, "open_interest": 35.0, "volume": 13.0, "delta": -0.0782, "gamma": 0.0014, "vega": 0.2195, "theta": -0.6844, "rho": -0.0227, "theo": 3.8718, "change": -0.625, "open": 2.62, "high": 3.83, "low": 2.62, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-11-02T15:40:29", "percent_change": -14.6199, "prev_day_close": 3.5}, {"option": "GEV261113C00732500", "bid": 132.2, "bid_size": 5.0, "ask": 138.7, "ask_size": 5.0, "iv": 0.7132, "open_interest": 0.0, "volume": 0.0, "delta": 0.9191, "gamma": 0.0014, "vega": 0.2262, "theta": -0.6878, "rho": 0.2342, "theo": 135.337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.349998474121}, {"option": "GEV261113P00732500", "bid": 3.0, "bid_size": 61.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.7031, "open_interest": 7.0, "volume": 11.0, "delta": -0.0816, "gamma": 0.0014, "vega": 0.2266, "theta": -0.706, "rho": -0.0237, "theo": 4.0636, "change": -0.175, "open": 3.05, "high": 3.74, "low": 2.5, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-11-02T15:26:44", "percent_change": -4.69799, "prev_day_close": 3.59999990463257}, {"option": "GEV261113C00735000", "bid": 129.0, "bid_size": 5.0, "ask": 137.7, "ask_size": 5.0, "iv": 0.6907, "open_interest": 1.0, "volume": 0.0, "delta": 0.9156, "gamma": 0.0015, "vega": 0.2335, "theta": -0.71, "rho": 0.2339, "theo": 133.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 295.66, "last_trade_time": "2026-10-06T09:40:09", "percent_change": 0.0, "prev_day_close": 137.699996948242}, {"option": "GEV261113P00735000", "bid": 3.5, "bid_size": 49.0, "ask": 6.6, "ask_size": 65.0, "iv": 0.7385, "open_interest": 7.0, "volume": 10.0, "delta": -0.0852, "gamma": 0.0015, "vega": 0.2338, "theta": -0.7279, "rho": -0.0248, "theo": 4.2641, "change": -0.855, "open": 3.14, "high": 4.3, "low": 2.57, "tick": "down", "last_trade_price": 4.07, "last_trade_time": "2026-11-02T15:52:46", "percent_change": -17.3604, "prev_day_close": 3.80000007152557}, {"option": "GEV261113C00737500", "bid": 127.1, "bid_size": 5.0, "ask": 134.9, "ask_size": 5.0, "iv": 0.7135, "open_interest": 0.0, "volume": 0.0, "delta": 0.9119, "gamma": 0.0015, "vega": 0.2411, "theta": -0.7325, "rho": 0.2336, "theo": 130.7541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.300003051758}, {"option": "GEV261113P00737500", "bid": 3.6, "bid_size": 63.0, "ask": 5.3, "ask_size": 40.0, "iv": 0.7024, "open_interest": 2.0, "volume": 4.0, "delta": -0.0889, "gamma": 0.0015, "vega": 0.2413, "theta": -0.7502, "rho": -0.026, "theo": 4.4737, "change": 0.15, "open": 4.25, "high": 4.55, "low": 4.1, "tick": "no_change", "last_trade_price": 4.55, "last_trade_time": "2026-11-02T15:51:11", "percent_change": 3.40909, "prev_day_close": 2.74999994039536}, {"option": "GEV261113C00740000", "bid": 124.6, "bid_size": 5.0, "ask": 132.7, "ask_size": 5.0, "iv": 0.7079, "open_interest": 1.0, "volume": 0.0, "delta": 0.908, "gamma": 0.0016, "vega": 0.2489, "theta": -0.7554, "rho": 0.2332, "theo": 128.477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.4, "last_trade_time": "2026-10-23T12:59:16", "percent_change": 0.0, "prev_day_close": 133.049995422363}, {"option": "GEV261113P00740000", "bid": 3.8, "bid_size": 64.0, "ask": 5.5, "ask_size": 8.0, "iv": 0.6992, "open_interest": 42.0, "volume": 27.0, "delta": -0.0927, "gamma": 0.0016, "vega": 0.2497, "theta": -0.7729, "rho": -0.0272, "theo": 4.6929, "change": -1.15, "open": 2.8, "high": 4.23, "low": 2.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-02T15:02:32", "percent_change": -21.9048, "prev_day_close": 3.80000007152557}, {"option": "GEV261113C00742500", "bid": 122.6, "bid_size": 5.0, "ask": 130.0, "ask_size": 5.0, "iv": 0.7021, "open_interest": 0.0, "volume": 0.0, "delta": 0.9041, "gamma": 0.0016, "vega": 0.2568, "theta": -0.7787, "rho": 0.2328, "theo": 126.2101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.199996948242}, {"option": "GEV261113P00742500", "bid": 1.45, "bid_size": 72.0, "ask": 6.2, "ask_size": 51.0, "iv": 0.653, "open_interest": 5.0, "volume": 5.0, "delta": -0.0967, "gamma": 0.0016, "vega": 0.2578, "theta": -0.7961, "rho": -0.0276, "theo": 4.9232, "change": -1.05, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-02T13:04:47", "percent_change": -22.5806, "prev_day_close": 3.22500002384186}, {"option": "GEV261113C00745000", "bid": 120.0, "bid_size": 45.0, "ask": 127.5, "ask_size": 16.0, "iv": 0.6884, "open_interest": 2.0, "volume": 2.0, "delta": 0.9, "gamma": 0.0017, "vega": 0.2648, "theta": -0.8023, "rho": 0.2323, "theo": 123.9537, "change": 30.65, "open": 144.0, "high": 144.0, "low": 144.0, "tick": "no_change", "last_trade_price": 144.0, "last_trade_time": "2026-11-02T09:31:07", "percent_change": 27.0401, "prev_day_close": 128.200004577637}, {"option": "GEV261113P00745000", "bid": 1.8, "bid_size": 49.0, "ask": 8.6, "ask_size": 8.0, "iv": 0.6976, "open_interest": 39.0, "volume": 0.0, "delta": -0.1009, "gamma": 0.0017, "vega": 0.2657, "theta": -0.8196, "rho": -0.0289, "theo": 5.1642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-10-30T12:58:13", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "GEV261113C00747500", "bid": 117.8, "bid_size": 34.0, "ask": 125.3, "ask_size": 37.0, "iv": 0.6881, "open_interest": 1.0, "volume": 1.0, "delta": 0.8957, "gamma": 0.0017, "vega": 0.2729, "theta": -0.8263, "rho": 0.2318, "theo": 121.7081, "change": 30.05, "open": 141.4, "high": 141.4, "low": 141.4, "tick": "up", "last_trade_price": 141.4, "last_trade_time": "2026-11-02T09:31:07", "percent_change": 26.987, "prev_day_close": 126.099998474121}, {"option": "GEV261113P00747500", "bid": 3.1, "bid_size": 7.0, "ask": 9.1, "ask_size": 9.0, "iv": 0.7186, "open_interest": 0.0, "volume": 0.0, "delta": -0.1052, "gamma": 0.0018, "vega": 0.2735, "theta": -0.8434, "rho": -0.0302, "theo": 5.4159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37499994039536}, {"option": "GEV261113C00750000", "bid": 116.7, "bid_size": 5.0, "ask": 123.6, "ask_size": 5.0, "iv": 0.7155, "open_interest": 0.0, "volume": 0.0, "delta": 0.8913, "gamma": 0.0018, "vega": 0.281, "theta": -0.8506, "rho": 0.2313, "theo": 119.4737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.650001525879}, {"option": "GEV261113P00750000", "bid": 4.3, "bid_size": 66.0, "ask": 6.6, "ask_size": 30.0, "iv": 0.6835, "open_interest": 342.0, "volume": 75.0, "delta": -0.1096, "gamma": 0.0018, "vega": 0.2816, "theta": -0.8676, "rho": -0.0315, "theo": 5.6785, "change": -1.2, "open": 3.1, "high": 5.5, "low": 2.69, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-11-02T15:54:03", "percent_change": -18.1818, "prev_day_close": 5.10000014305115}, {"option": "GEV261113C00755000", "bid": 111.0, "bid_size": 5.0, "ask": 119.0, "ask_size": 5.0, "iv": 0.6859, "open_interest": 4.0, "volume": 0.0, "delta": 0.882, "gamma": 0.0019, "vega": 0.2977, "theta": -0.9001, "rho": 0.23, "theo": 115.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.79, "last_trade_time": "2026-10-23T13:00:28", "percent_change": 0.0, "prev_day_close": 118.900001525879}, {"option": "GEV261113P00755000", "bid": 4.9, "bid_size": 65.0, "ask": 7.3, "ask_size": 15.0, "iv": 0.6826, "open_interest": 33.0, "volume": 2.0, "delta": -0.1189, "gamma": 0.0019, "vega": 0.298, "theta": -0.9167, "rho": -0.0344, "theo": 6.2383, "change": -1.55, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-11-02T14:47:59", "percent_change": -21.9858, "prev_day_close": 5.75}, {"option": "GEV261113C00760000", "bid": 106.7, "bid_size": 42.0, "ask": 114.5, "ask_size": 18.0, "iv": 0.6812, "open_interest": 3.0, "volume": 2.0, "delta": 0.8721, "gamma": 0.002, "vega": 0.3151, "theta": -0.9506, "rho": 0.2285, "theo": 110.6563, "change": 29.05, "open": 130.0, "high": 130.0, "low": 130.0, "tick": "no_change", "last_trade_price": 130.0, "last_trade_time": "2026-11-02T09:31:07", "percent_change": 28.7766, "prev_day_close": 114.900001525879}, {"option": "GEV261113P00760000", "bid": 4.8, "bid_size": 68.0, "ask": 9.2, "ask_size": 69.0, "iv": 0.6878, "open_interest": 28.0, "volume": 4.0, "delta": -0.1289, "gamma": 0.002, "vega": 0.3164, "theta": -0.9669, "rho": -0.0364, "theo": 6.8483, "change": -1.57, "open": 4.03, "high": 6.38, "low": 3.44, "tick": "up", "last_trade_price": 6.38, "last_trade_time": "2026-11-02T14:50:47", "percent_change": -19.7484, "prev_day_close": 6.0}, {"option": "GEV261113C00765000", "bid": 104.0, "bid_size": 5.0, "ask": 110.8, "ask_size": 5.0, "iv": 0.7134, "open_interest": 0.0, "volume": 0.0, "delta": 0.8615, "gamma": 0.0022, "vega": 0.3328, "theta": -1.0019, "rho": 0.2268, "theo": 106.3269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.200000762939}, {"option": "GEV261113P00765000", "bid": 5.3, "bid_size": 59.0, "ask": 8.8, "ask_size": 6.0, "iv": 0.6646, "open_interest": 20.0, "volume": 3.0, "delta": -0.1395, "gamma": 0.0022, "vega": 0.3336, "theta": -1.018, "rho": -0.0397, "theo": 7.515, "change": -2.15, "open": 5.1, "high": 6.5, "low": 5.1, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-02T14:48:40", "percent_change": -24.8555, "prev_day_close": 6.40000009536743}, {"option": "GEV261113C00770000", "bid": 99.6, "bid_size": 5.0, "ask": 106.0, "ask_size": 5.0, "iv": 0.6958, "open_interest": 1.0, "volume": 0.0, "delta": 0.8502, "gamma": 0.0023, "vega": 0.3504, "theta": -1.0538, "rho": 0.2249, "theo": 102.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.73, "last_trade_time": "2026-10-23T10:05:23", "percent_change": 0.0, "prev_day_close": 105.850002288818}, {"option": "GEV261113P00770000", "bid": 5.5, "bid_size": 72.0, "ask": 9.6, "ask_size": 7.0, "iv": 0.6547, "open_interest": 103.0, "volume": 1.0, "delta": -0.1508, "gamma": 0.0023, "vega": 0.351, "theta": -1.0697, "rho": -0.043, "theo": 8.238, "change": -4.8, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-02T11:58:10", "percent_change": -50.5263, "prev_day_close": 6.90000009536743}, {"option": "GEV261113C00775000", "bid": 94.5, "bid_size": 12.0, "ask": 101.9, "ask_size": 35.0, "iv": 0.6805, "open_interest": 6.0, "volume": 7.0, "delta": 0.8383, "gamma": 0.0024, "vega": 0.3685, "theta": -1.106, "rho": 0.2228, "theo": 97.8436, "change": 24.22, "open": 112.6, "high": 121.5, "low": 112.6, "tick": "no_change", "last_trade_price": 112.72, "last_trade_time": "2026-11-02T12:23:33", "percent_change": 27.3672, "prev_day_close": 101.599998474121}, {"option": "GEV261113P00775000", "bid": 6.3, "bid_size": 73.0, "ask": 10.5, "ask_size": 8.0, "iv": 0.6537, "open_interest": 33.0, "volume": 1.0, "delta": -0.1628, "gamma": 0.0024, "vega": 0.3689, "theta": -1.1216, "rho": -0.0468, "theo": 9.0207, "change": -5.3, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-02T12:56:35", "percent_change": -46.9027, "prev_day_close": 7.50000023841858}, {"option": "GEV261113C00780000", "bid": 91.4, "bid_size": 33.0, "ask": 97.8, "ask_size": 24.0, "iv": 0.6901, "open_interest": 15.0, "volume": 9.0, "delta": 0.8257, "gamma": 0.0026, "vega": 0.3869, "theta": -1.1583, "rho": 0.2203, "theo": 93.6979, "change": 33.65, "open": 117.6, "high": 117.6, "low": 117.6, "tick": "no_change", "last_trade_price": 117.6, "last_trade_time": "2026-11-02T09:31:12", "percent_change": 40.0834, "prev_day_close": 97.3500022888184}, {"option": "GEV261113P00780000", "bid": 7.5, "bid_size": 67.0, "ask": 12.3, "ask_size": 74.0, "iv": 0.6677, "open_interest": 103.0, "volume": 8.0, "delta": -0.1755, "gamma": 0.0026, "vega": 0.3882, "theta": -1.1737, "rho": -0.0493, "theo": 9.8714, "change": -3.55, "open": 5.82, "high": 8.2, "low": 5.27, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-11-02T14:41:18", "percent_change": -30.2128, "prev_day_close": 8.05000019073486}, {"option": "GEV261113C00785000", "bid": 86.8, "bid_size": 7.0, "ask": 93.4, "ask_size": 49.0, "iv": 0.6751, "open_interest": 8.0, "volume": 3.0, "delta": 0.8123, "gamma": 0.0027, "vega": 0.405, "theta": -1.2103, "rho": 0.2176, "theo": 89.6221, "change": 32.2, "open": 103.2, "high": 113.1, "low": 103.2, "tick": "up", "last_trade_price": 113.1, "last_trade_time": "2026-11-02T09:31:13", "percent_change": 39.8022, "prev_day_close": 92.8999977111816}, {"option": "GEV261113P00785000", "bid": 7.5, "bid_size": 12.0, "ask": 12.8, "ask_size": 6.0, "iv": 0.6473, "open_interest": 21.0, "volume": 1.0, "delta": -0.189, "gamma": 0.0027, "vega": 0.4059, "theta": -1.2255, "rho": -0.0531, "theo": 10.7924, "change": -6.78, "open": 6.32, "high": 6.32, "low": 6.32, "tick": "down", "last_trade_price": 6.32, "last_trade_time": "2026-11-02T10:16:35", "percent_change": -51.7557, "prev_day_close": 8.65000009536743}, {"option": "GEV261113C00790000", "bid": 83.0, "bid_size": 5.0, "ask": 90.0, "ask_size": 5.0, "iv": 0.6805, "open_interest": 9.0, "volume": 2.0, "delta": 0.7983, "gamma": 0.0028, "vega": 0.4229, "theta": -1.2618, "rho": 0.2148, "theo": 85.6188, "change": 19.65, "open": 96.61, "high": 96.61, "low": 96.6, "tick": "down", "last_trade_price": 96.6, "last_trade_time": "2026-11-02T13:29:56", "percent_change": 25.5361, "prev_day_close": 89.5}, {"option": "GEV261113P00790000", "bid": 8.3, "bid_size": 75.0, "ask": 13.5, "ask_size": 3.0, "iv": 0.6386, "open_interest": 46.0, "volume": 2.0, "delta": -0.2031, "gamma": 0.0028, "vega": 0.4235, "theta": -1.2767, "rho": -0.0574, "theo": 11.7847, "change": -5.9, "open": 7.5, "high": 8.7, "low": 7.5, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-11-02T13:22:56", "percent_change": -40.411, "prev_day_close": 10.0500001907349}, {"option": "GEV261113C00795000", "bid": 79.0, "bid_size": 33.0, "ask": 85.3, "ask_size": 48.0, "iv": 0.6668, "open_interest": 11.0, "volume": 1.0, "delta": 0.7835, "gamma": 0.003, "vega": 0.4408, "theta": -1.3123, "rho": 0.2116, "theo": 81.6925, "change": 24.45, "open": 97.4, "high": 97.4, "low": 97.4, "tick": "down", "last_trade_price": 97.4, "last_trade_time": "2026-11-02T09:31:07", "percent_change": 33.5161, "prev_day_close": 84.6499977111816}, {"option": "GEV261113P00795000", "bid": 9.1, "bid_size": 79.0, "ask": 14.8, "ask_size": 48.0, "iv": 0.6357, "open_interest": 24.0, "volume": 2.0, "delta": -0.2179, "gamma": 0.003, "vega": 0.4425, "theta": -1.327, "rho": -0.0602, "theo": 12.8535, "change": -7.15, "open": 9.5, "high": 9.7, "low": 9.5, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-11-02T13:15:22", "percent_change": -42.4332, "prev_day_close": 10.9500002861023}, {"option": "GEV261113C00800000", "bid": 74.6, "bid_size": 5.0, "ask": 81.4, "ask_size": 6.0, "iv": 0.6564, "open_interest": 10.0, "volume": 2.0, "delta": 0.768, "gamma": 0.0031, "vega": 0.4585, "theta": -1.3615, "rho": 0.2082, "theo": 77.8482, "change": 20.27, "open": 88.77, "high": 89.72, "low": 88.77, "tick": "up", "last_trade_price": 89.72, "last_trade_time": "2026-11-02T13:28:32", "percent_change": 29.1865, "prev_day_close": 81.25}, {"option": "GEV261113P00800000", "bid": 13.3, "bid_size": 10.0, "ask": 15.7, "ask_size": 38.0, "iv": 0.6638, "open_interest": 217.0, "volume": 37.0, "delta": -0.2334, "gamma": 0.0031, "vega": 0.4595, "theta": -1.376, "rho": -0.0649, "theo": 14.009, "change": -1.9, "open": 8.95, "high": 15.7, "low": 6.86, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-11-02T15:56:53", "percent_change": -10.7955, "prev_day_close": 12.5}, {"option": "GEV261113C00805000", "bid": 70.9, "bid_size": 13.0, "ask": 78.1, "ask_size": 31.0, "iv": 0.6586, "open_interest": 8.0, "volume": 2.0, "delta": 0.7519, "gamma": 0.0032, "vega": 0.4753, "theta": -1.409, "rho": 0.2046, "theo": 74.0891, "change": 30.25, "open": 96.2, "high": 96.2, "low": 96.2, "tick": "no_change", "last_trade_price": 96.2, "last_trade_time": "2026-11-02T09:31:13", "percent_change": 45.8681, "prev_day_close": 77.5499992370606}, {"option": "GEV261113P00805000", "bid": 11.8, "bid_size": 72.0, "ask": 17.2, "ask_size": 23.0, "iv": 0.6342, "open_interest": 28.0, "volume": 2.0, "delta": -0.2497, "gamma": 0.0033, "vega": 0.476, "theta": -1.4233, "rho": -0.0696, "theo": 15.2476, "change": -7.65, "open": 7.58, "high": 11.5, "low": 7.58, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-11-02T13:05:02", "percent_change": -39.9478, "prev_day_close": 12.9000000953674}, {"option": "GEV261113C00810000", "bid": 67.6, "bid_size": 5.0, "ask": 74.1, "ask_size": 5.0, "iv": 0.6558, "open_interest": 11.0, "volume": 0.0, "delta": 0.7351, "gamma": 0.0034, "vega": 0.4917, "theta": -1.4546, "rho": 0.2008, "theo": 70.4181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.2, "last_trade_time": "2026-10-28T11:18:14", "percent_change": 0.0, "prev_day_close": 73.5499992370606}, {"option": "GEV261113P00810000", "bid": 15.8, "bid_size": 1.0, "ask": 18.0, "ask_size": 6.0, "iv": 0.6537, "open_interest": 49.0, "volume": 4.0, "delta": -0.2666, "gamma": 0.0034, "vega": 0.4921, "theta": -1.4686, "rho": -0.0748, "theo": 16.5727, "change": -5.83, "open": 12.1, "high": 15.12, "low": 12.1, "tick": "up", "last_trade_price": 15.12, "last_trade_time": "2026-11-02T14:37:16", "percent_change": -27.8282, "prev_day_close": 15.0}, {"option": "GEV261113C00815000", "bid": 64.0, "bid_size": 5.0, "ask": 71.0, "ask_size": 5.0, "iv": 0.6572, "open_interest": 13.0, "volume": 0.0, "delta": 0.7177, "gamma": 0.0035, "vega": 0.5075, "theta": -1.4977, "rho": 0.1966, "theo": 66.8401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.98, "last_trade_time": "2026-10-28T13:27:21", "percent_change": 0.0, "prev_day_close": 69.8999977111816}, {"option": "GEV261113P00815000", "bid": 15.5, "bid_size": 68.0, "ask": 19.8, "ask_size": 18.0, "iv": 0.6374, "open_interest": 63.0, "volume": 10.0, "delta": -0.2841, "gamma": 0.0035, "vega": 0.5087, "theta": -1.5115, "rho": -0.0776, "theo": 17.9951, "change": -8.75, "open": 14.0, "high": 14.7, "low": 13.8, "tick": "no_change", "last_trade_price": 13.8, "last_trade_time": "2026-11-02T13:50:41", "percent_change": -38.8027, "prev_day_close": 16.5000004768372}, {"option": "GEV261113C00820000", "bid": 60.5, "bid_size": 6.0, "ask": 67.2, "ask_size": 18.0, "iv": 0.6508, "open_interest": 18.0, "volume": 1.0, "delta": 0.6996, "gamma": 0.0036, "vega": 0.5223, "theta": -1.538, "rho": 0.1923, "theo": 63.3591, "change": 28.9, "open": 85.85, "high": 85.85, "low": 85.85, "tick": "down", "last_trade_price": 85.85, "last_trade_time": "2026-11-02T10:38:50", "percent_change": 50.7463, "prev_day_close": 66.2000007629394}, {"option": "GEV261113P00820000", "bid": 17.3, "bid_size": 78.0, "ask": 22.0, "ask_size": 63.0, "iv": 0.644, "open_interest": 105.0, "volume": 14.0, "delta": -0.3023, "gamma": 0.0036, "vega": 0.5231, "theta": -1.5516, "rho": -0.0828, "theo": 19.5145, "change": -6.46, "open": 10.36, "high": 17.94, "low": 10.36, "tick": "no_change", "last_trade_price": 17.94, "last_trade_time": "2026-11-02T15:47:56", "percent_change": -26.4754, "prev_day_close": 17.2000002861023}, {"option": "GEV261113C00825000", "bid": 57.3, "bid_size": 33.0, "ask": 64.0, "ask_size": 26.0, "iv": 0.6514, "open_interest": 9.0, "volume": 4.0, "delta": 0.681, "gamma": 0.0037, "vega": 0.5359, "theta": -1.5752, "rho": 0.1878, "theo": 59.9767, "change": 28.62, "open": 70.78, "high": 81.72, "low": 70.78, "tick": "up", "last_trade_price": 81.72, "last_trade_time": "2026-11-02T10:42:34", "percent_change": 53.8983, "prev_day_close": 62.7999992370606}, {"option": "GEV261113P00825000", "bid": 18.6, "bid_size": 74.0, "ask": 23.1, "ask_size": 11.0, "iv": 0.6336, "open_interest": 87.0, "volume": 10.0, "delta": -0.321, "gamma": 0.0037, "vega": 0.5364, "theta": -1.5886, "rho": -0.0883, "theo": 21.1303, "change": -10.35, "open": 11.52, "high": 16.7, "low": 11.31, "tick": "up", "last_trade_price": 16.7, "last_trade_time": "2026-11-02T13:03:18", "percent_change": -38.2625, "prev_day_close": 19.8000001907349}, {"option": "GEV261113C00830000", "bid": 53.7, "bid_size": 7.0, "ask": 60.8, "ask_size": 36.0, "iv": 0.6465, "open_interest": 11.0, "volume": 27.0, "delta": 0.6619, "gamma": 0.0038, "vega": 0.5487, "theta": -1.6089, "rho": 0.1831, "theo": 56.6962, "change": 16.54, "open": 77.57, "high": 77.57, "low": 66.34, "tick": "down", "last_trade_price": 66.34, "last_trade_time": "2026-11-02T13:28:56", "percent_change": 33.2128, "prev_day_close": 59.3499984741211}, {"option": "GEV261113P00830000", "bid": 20.4, "bid_size": 86.0, "ask": 25.5, "ask_size": 58.0, "iv": 0.6383, "open_interest": 76.0, "volume": 17.0, "delta": -0.3402, "gamma": 0.0038, "vega": 0.5498, "theta": -1.6221, "rho": -0.0917, "theo": 22.8496, "change": -7.27, "open": 17.1, "high": 20.88, "low": 13.17, "tick": "up", "last_trade_price": 20.88, "last_trade_time": "2026-11-02T15:27:28", "percent_change": -25.8259, "prev_day_close": 21.6000003814697}, {"option": "GEV261113C00835000", "bid": 50.4, "bid_size": 34.0, "ask": 57.7, "ask_size": 40.0, "iv": 0.6436, "open_interest": 10.0, "volume": 2.0, "delta": 0.6422, "gamma": 0.0039, "vega": 0.5602, "theta": -1.6388, "rho": 0.1781, "theo": 53.522, "change": 28.76, "open": 73.54, "high": 76.21, "low": 73.54, "tick": "up", "last_trade_price": 76.21, "last_trade_time": "2026-11-02T10:45:42", "percent_change": 60.6112, "prev_day_close": 56.0}, {"option": "GEV261113P00835000", "bid": 21.0, "bid_size": 88.0, "ask": 27.2, "ask_size": 49.0, "iv": 0.6238, "open_interest": 213.0, "volume": 16.0, "delta": -0.36, "gamma": 0.0039, "vega": 0.5608, "theta": -1.6516, "rho": -0.0974, "theo": 24.6791, "change": -9.1, "open": 18.27, "high": 22.0, "low": 13.98, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-11-02T14:33:20", "percent_change": -29.2604, "prev_day_close": 22.3000001907349}, {"option": "GEV261113C00840000", "bid": 48.3, "bid_size": 5.0, "ask": 54.8, "ask_size": 39.0, "iv": 0.6512, "open_interest": 11.0, "volume": 2.0, "delta": 0.6222, "gamma": 0.004, "vega": 0.5702, "theta": -1.6647, "rho": 0.1731, "theo": 50.4551, "change": 26.03, "open": 57.43, "high": 70.63, "low": 57.43, "tick": "up", "last_trade_price": 70.63, "last_trade_time": "2026-11-02T10:38:22", "percent_change": 58.3632, "prev_day_close": 53.3999996185303}, {"option": "GEV261113P00840000", "bid": 24.0, "bid_size": 85.0, "ask": 28.6, "ask_size": 34.0, "iv": 0.6265, "open_interest": 114.0, "volume": 8.0, "delta": -0.3801, "gamma": 0.004, "vega": 0.5705, "theta": -1.6772, "rho": -0.1026, "theo": 26.6132, "change": -6.95, "open": 15.43, "high": 25.8, "low": 15.3, "tick": "up", "last_trade_price": 25.8, "last_trade_time": "2026-11-02T15:53:34", "percent_change": -21.2214, "prev_day_close": 24.3000001907349}, {"option": "GEV261113C00845000", "bid": 45.5, "bid_size": 7.0, "ask": 51.8, "ask_size": 42.0, "iv": 0.6499, "open_interest": 4.0, "volume": 2.0, "delta": 0.6018, "gamma": 0.0041, "vega": 0.5788, "theta": -1.6863, "rho": 0.1678, "theo": 47.4966, "change": 25.06, "open": 67.72, "high": 67.72, "low": 66.71, "tick": "down", "last_trade_price": 66.71, "last_trade_time": "2026-11-02T10:38:23", "percent_change": 60.1681, "prev_day_close": 50.4500007629394}, {"option": "GEV261113P00845000", "bid": 26.2, "bid_size": 71.0, "ask": 30.8, "ask_size": 16.0, "iv": 0.6273, "open_interest": 233.0, "volume": 20.0, "delta": -0.4006, "gamma": 0.0041, "vega": 0.579, "theta": -1.6987, "rho": -0.109, "theo": 28.6536, "change": -8.42, "open": 21.69, "high": 27.63, "low": 16.95, "tick": "no_change", "last_trade_price": 27.63, "last_trade_time": "2026-11-02T15:32:52", "percent_change": -23.3564, "prev_day_close": 27.3499994277954}, {"option": "GEV261113C00850000", "bid": 41.7, "bid_size": 60.0, "ask": 49.0, "ask_size": 72.0, "iv": 0.64, "open_interest": 12.0, "volume": 19.0, "delta": 0.5811, "gamma": 0.0041, "vega": 0.586, "theta": -1.7033, "rho": 0.1624, "theo": 44.6501, "change": 13.4, "open": 46.3, "high": 64.06, "low": 46.3, "tick": "down", "last_trade_price": 52.8, "last_trade_time": "2026-11-02T13:29:56", "percent_change": 34.0102, "prev_day_close": 47.8999996185303}, {"option": "GEV261113P00850000", "bid": 28.1, "bid_size": 62.0, "ask": 33.1, "ask_size": 11.0, "iv": 0.6244, "open_interest": 118.0, "volume": 5.0, "delta": -0.4215, "gamma": 0.0042, "vega": 0.5862, "theta": -1.7152, "rho": -0.1116, "theo": 30.8147, "change": -13.85, "open": 20.35, "high": 24.7, "low": 18.66, "tick": "up", "last_trade_price": 24.7, "last_trade_time": "2026-11-02T12:45:16", "percent_change": -35.9274, "prev_day_close": 28.9499998092651}, {"option": "GEV261113C00852500", "bid": 41.4, "bid_size": 8.0, "ask": 47.7, "ask_size": 28.0, "iv": 0.649, "open_interest": 0.0, "volume": 0.0, "delta": 0.5707, "gamma": 0.0042, "vega": 0.5889, "theta": -1.7101, "rho": 0.1597, "theo": 43.2693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.6499996185303}, {"option": "GEV261113P00852500", "bid": 29.1, "bid_size": 12.0, "ask": 34.8, "ask_size": 8.0, "iv": 0.6274, "open_interest": 0.0, "volume": 0.0, "delta": -0.432, "gamma": 0.0042, "vega": 0.5891, "theta": -1.7218, "rho": -0.114, "theo": 31.9361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "GEV261113C00855000", "bid": 39.6, "bid_size": 17.0, "ask": 46.6, "ask_size": 67.0, "iv": 0.6464, "open_interest": 19.0, "volume": 4.0, "delta": 0.5602, "gamma": 0.0042, "vega": 0.5915, "theta": -1.7157, "rho": 0.157, "theo": 41.9165, "change": 13.16, "open": 48.57, "high": 50.01, "low": 48.57, "tick": "up", "last_trade_price": 50.01, "last_trade_time": "2026-11-02T13:28:32", "percent_change": 35.7124, "prev_day_close": 45.3500003814697}, {"option": "GEV261113P00855000", "bid": 30.5, "bid_size": 50.0, "ask": 36.3, "ask_size": 65.0, "iv": 0.6317, "open_interest": 44.0, "volume": 5.0, "delta": -0.4426, "gamma": 0.0042, "vega": 0.5915, "theta": -1.7271, "rho": -0.1174, "theo": 33.0852, "change": -13.9, "open": 21.95, "high": 26.6, "low": 21.95, "tick": "up", "last_trade_price": 26.6, "last_trade_time": "2026-11-02T12:45:15", "percent_change": -34.321, "prev_day_close": 31.8500003814697}, {"option": "GEV261113C00857500", "bid": 39.2, "bid_size": 10.0, "ask": 45.0, "ask_size": 61.0, "iv": 0.6509, "open_interest": 1.0, "volume": 0.0, "delta": 0.5497, "gamma": 0.0042, "vega": 0.5936, "theta": -1.7201, "rho": 0.1542, "theo": 40.5916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.65, "last_trade_time": "2026-10-30T15:54:42", "percent_change": 0.0, "prev_day_close": 43.5499992370606}, {"option": "GEV261113P00857500", "bid": 31.4, "bid_size": 19.0, "ask": 37.5, "ask_size": 6.0, "iv": 0.6287, "open_interest": 0.0, "volume": 0.0, "delta": -0.4531, "gamma": 0.0042, "vega": 0.5935, "theta": -1.7314, "rho": -0.1196, "theo": 34.2614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0500001907349}, {"option": "GEV261113C00860000", "bid": 38.0, "bid_size": 9.0, "ask": 43.9, "ask_size": 60.0, "iv": 0.6525, "open_interest": 12.0, "volume": 4.0, "delta": 0.5391, "gamma": 0.0042, "vega": 0.5954, "theta": -1.7233, "rho": 0.1514, "theo": 39.2948, "change": 9.15, "open": 54.0, "high": 54.0, "low": 43.65, "tick": "down", "last_trade_price": 43.65, "last_trade_time": "2026-11-02T09:47:06", "percent_change": 26.5217, "prev_day_close": 42.5499992370606}, {"option": "GEV261113P00860000", "bid": 32.6, "bid_size": 62.0, "ask": 38.8, "ask_size": 47.0, "iv": 0.6287, "open_interest": 102.0, "volume": 11.0, "delta": -0.4638, "gamma": 0.0042, "vega": 0.5952, "theta": -1.7346, "rho": -0.1231, "theo": 35.4651, "change": -10.15, "open": 24.93, "high": 33.25, "low": 21.99, "tick": "up", "last_trade_price": 33.25, "last_trade_time": "2026-11-02T15:13:03", "percent_change": -23.3871, "prev_day_close": 33.9499998092651}, {"option": "GEV261113C00862500", "bid": 36.1, "bid_size": 6.0, "ask": 42.6, "ask_size": 83.0, "iv": 0.6462, "open_interest": 29.0, "volume": 73.0, "delta": 0.5285, "gamma": 0.0042, "vega": 0.5967, "theta": -1.7254, "rho": 0.1486, "theo": 38.0265, "change": 10.84, "open": 41.15, "high": 45.44, "low": 41.0, "tick": "down", "last_trade_price": 44.79, "last_trade_time": "2026-11-02T13:28:56", "percent_change": 31.9293, "prev_day_close": 41.5}, {"option": "GEV261113P00862500", "bid": 34.0, "bid_size": 9.0, "ask": 39.7, "ask_size": 6.0, "iv": 0.6265, "open_interest": 0.0, "volume": 0.0, "delta": -0.4744, "gamma": 0.0043, "vega": 0.5963, "theta": -1.7364, "rho": -0.123, "theo": 36.6985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.4500007629394}, {"option": "GEV261113C00865000", "bid": 34.6, "bid_size": 24.0, "ask": 41.6, "ask_size": 67.0, "iv": 0.6452, "open_interest": 11.0, "volume": 7.0, "delta": 0.518, "gamma": 0.0042, "vega": 0.5976, "theta": -1.7262, "rho": 0.1457, "theo": 36.7868, "change": 22.45, "open": 50.7, "high": 54.7, "low": 40.46, "tick": "up", "last_trade_price": 54.7, "last_trade_time": "2026-11-02T10:44:28", "percent_change": 69.6124, "prev_day_close": 39.6000003814697}, {"option": "GEV261113P00865000", "bid": 35.0, "bid_size": 52.0, "ask": 41.3, "ask_size": 49.0, "iv": 0.6264, "open_interest": 46.0, "volume": 47.0, "delta": -0.4851, "gamma": 0.0043, "vega": 0.597, "theta": -1.7369, "rho": -0.1253, "theo": 37.9643, "change": -9.65, "open": 26.3, "high": 36.0, "low": 26.3, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-11-02T15:44:28", "percent_change": -21.1391, "prev_day_close": 35.75}, {"option": "GEV261113C00867500", "bid": 34.4, "bid_size": 12.0, "ask": 40.0, "ask_size": 12.0, "iv": 0.6497, "open_interest": 1.0, "volume": 1.0, "delta": 0.5074, "gamma": 0.0043, "vega": 0.5981, "theta": -1.7257, "rho": 0.1429, "theo": 35.5758, "change": 22.14, "open": 53.64, "high": 53.64, "low": 53.64, "tick": "up", "last_trade_price": 53.64, "last_trade_time": "2026-11-02T10:45:42", "percent_change": 70.2857, "prev_day_close": 38.25}, {"option": "GEV261113P00867500", "bid": 36.2, "bid_size": 12.0, "ask": 42.7, "ask_size": 6.0, "iv": 0.6258, "open_interest": 0.0, "volume": 0.0, "delta": -0.4957, "gamma": 0.0043, "vega": 0.5976, "theta": -1.7361, "rho": -0.1288, "theo": 39.2576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3500003814697}, {"option": "GEV261113C00870000", "bid": 32.1, "bid_size": 51.0, "ask": 38.6, "ask_size": 86.0, "iv": 0.6379, "open_interest": 78.0, "volume": 1.0, "delta": 0.4968, "gamma": 0.0043, "vega": 0.5981, "theta": -1.724, "rho": 0.14, "theo": 34.3932, "change": 10.05, "open": 40.6, "high": 40.6, "low": 40.6, "tick": "up", "last_trade_price": 40.6, "last_trade_time": "2026-11-02T09:58:33", "percent_change": 32.8969, "prev_day_close": 37.5499992370606}, {"option": "GEV261113P00870000", "bid": 37.4, "bid_size": 54.0, "ask": 43.9, "ask_size": 37.0, "iv": 0.6231, "open_interest": 78.0, "volume": 30.0, "delta": -0.5064, "gamma": 0.0043, "vega": 0.5975, "theta": -1.7342, "rho": -0.1311, "theo": 40.5785, "change": -10.8, "open": 34.32, "high": 37.6, "low": 25.6, "tick": "up", "last_trade_price": 37.6, "last_trade_time": "2026-11-02T15:03:10", "percent_change": -22.314, "prev_day_close": 38.9500007629394}, {"option": "GEV261113C00872500", "bid": 30.4, "bid_size": 57.0, "ask": 37.3, "ask_size": 59.0, "iv": 0.6315, "open_interest": 9.0, "volume": 4.0, "delta": 0.4862, "gamma": 0.0043, "vega": 0.5978, "theta": -1.7212, "rho": 0.1372, "theo": 33.2387, "change": 19.18, "open": 40.63, "high": 48.43, "low": 40.63, "tick": "up", "last_trade_price": 48.43, "last_trade_time": "2026-11-02T10:25:10", "percent_change": 65.5726, "prev_day_close": 35.3499984741211}, {"option": "GEV261113P00872500", "bid": 38.6, "bid_size": 31.0, "ask": 44.8, "ask_size": 8.0, "iv": 0.6175, "open_interest": 5.0, "volume": 1.0, "delta": -0.517, "gamma": 0.0043, "vega": 0.5972, "theta": -1.7311, "rho": -0.1337, "theo": 41.9264, "change": -24.13, "open": 26.32, "high": 26.32, "low": 26.32, "tick": "down", "last_trade_price": 26.32, "last_trade_time": "2026-11-02T10:43:27", "percent_change": -47.8295, "prev_day_close": 40.4499988555908}, {"option": "GEV261113C00875000", "bid": 30.2, "bid_size": 16.0, "ask": 35.8, "ask_size": 65.0, "iv": 0.6356, "open_interest": 66.0, "volume": 5.0, "delta": 0.4756, "gamma": 0.0043, "vega": 0.5971, "theta": -1.7172, "rho": 0.1344, "theo": 32.1118, "change": 8.55, "open": 46.75, "high": 47.51, "low": 37.0, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2026-11-02T14:13:49", "percent_change": 30.0527, "prev_day_close": 34.3500003814697}, {"option": "GEV261113P00875000", "bid": 40.0, "bid_size": 49.0, "ask": 46.6, "ask_size": 47.0, "iv": 0.6207, "open_interest": 38.0, "volume": 7.0, "delta": -0.5277, "gamma": 0.0043, "vega": 0.5963, "theta": -1.727, "rho": -0.1362, "theo": 43.3018, "change": -11.0, "open": 31.35, "high": 41.0, "low": 31.35, "tick": "up", "last_trade_price": 41.0, "last_trade_time": "2026-11-02T15:43:32", "percent_change": -21.1538, "prev_day_close": 41.25}, {"option": "GEV261113C00877500", "bid": 28.5, "bid_size": 43.0, "ask": 35.2, "ask_size": 68.0, "iv": 0.6342, "open_interest": 7.0, "volume": 10.0, "delta": 0.4651, "gamma": 0.0043, "vega": 0.5959, "theta": -1.712, "rho": 0.1316, "theo": 31.0128, "change": 6.99, "open": 37.82, "high": 45.79, "low": 34.39, "tick": "down", "last_trade_price": 34.39, "last_trade_time": "2026-11-02T14:42:13", "percent_change": 25.5109, "prev_day_close": 34.2999992370606}, {"option": "GEV261113P00877500", "bid": 41.3, "bid_size": 60.0, "ask": 47.8, "ask_size": 18.0, "iv": 0.6176, "open_interest": 6.0, "volume": 6.0, "delta": -0.5383, "gamma": 0.0043, "vega": 0.5952, "theta": -1.7217, "rho": -0.1397, "theo": 44.7042, "change": -13.0, "open": 34.99, "high": 40.6, "low": 28.56, "tick": "up", "last_trade_price": 40.6, "last_trade_time": "2026-11-02T14:25:53", "percent_change": -24.2537, "prev_day_close": 41.8000011444092}, {"option": "GEV261113C00880000", "bid": 28.2, "bid_size": 45.0, "ask": 34.2, "ask_size": 66.0, "iv": 0.6408, "open_interest": 92.0, "volume": 58.0, "delta": 0.4546, "gamma": 0.0042, "vega": 0.5943, "theta": -1.7057, "rho": 0.1287, "theo": 29.9417, "change": 5.5, "open": 37.2, "high": 41.21, "low": 31.95, "tick": "down", "last_trade_price": 31.95, "last_trade_time": "2026-11-02T15:47:35", "percent_change": 20.794, "prev_day_close": 31.6499996185303}, {"option": "GEV261113P00880000", "bid": 44.4, "bid_size": 7.0, "ask": 49.6, "ask_size": 7.0, "iv": 0.6342, "open_interest": 22.0, "volume": 12.0, "delta": -0.5488, "gamma": 0.0043, "vega": 0.5926, "theta": -1.715, "rho": -0.1391, "theo": 46.1379, "change": -13.63, "open": 38.94, "high": 40.72, "low": 32.58, "tick": "up", "last_trade_price": 40.72, "last_trade_time": "2026-11-02T14:27:53", "percent_change": -25.0782, "prev_day_close": 44.1000003814697}, {"option": "GEV261113C00882500", "bid": 26.9, "bid_size": 17.0, "ask": 32.3, "ask_size": 56.0, "iv": 0.631, "open_interest": 3.0, "volume": 3.0, "delta": 0.4442, "gamma": 0.0042, "vega": 0.5922, "theta": -1.6982, "rho": 0.1258, "theo": 28.8986, "change": 6.8, "open": 42.56, "high": 42.56, "low": 31.8, "tick": "down", "last_trade_price": 31.8, "last_trade_time": "2026-11-02T13:27:21", "percent_change": 27.2, "prev_day_close": 30.4000005722046}, {"option": "GEV261113P00882500", "bid": 44.0, "bid_size": 11.0, "ask": 51.1, "ask_size": 11.0, "iv": 0.6183, "open_interest": 1.0, "volume": 1.0, "delta": -0.5594, "gamma": 0.0043, "vega": 0.5905, "theta": -1.7071, "rho": -0.1413, "theo": 47.6012, "change": -22.1, "open": 34.15, "high": 34.15, "low": 34.15, "tick": "down", "last_trade_price": 34.15, "last_trade_time": "2026-11-02T10:18:46", "percent_change": -39.2889, "prev_day_close": 45.5}, {"option": "GEV261113C00885000", "bid": 26.3, "bid_size": 13.0, "ask": 30.9, "ask_size": 61.0, "iv": 0.6308, "open_interest": 16.0, "volume": 4.0, "delta": 0.4338, "gamma": 0.0042, "vega": 0.5898, "theta": -1.6895, "rho": 0.1229, "theo": 27.8832, "change": 17.01, "open": 40.8, "high": 42.28, "low": 40.8, "tick": "down", "last_trade_price": 41.76, "last_trade_time": "2026-11-02T10:38:50", "percent_change": 68.7273, "prev_day_close": 29.4499998092651}, {"option": "GEV261113P00885000", "bid": 45.5, "bid_size": 47.0, "ask": 52.4, "ask_size": 35.0, "iv": 0.6163, "open_interest": 45.0, "volume": 2.0, "delta": -0.5698, "gamma": 0.0043, "vega": 0.5884, "theta": -1.6982, "rho": -0.1446, "theo": 49.0909, "change": -22.13, "open": 39.0, "high": 39.0, "low": 35.77, "tick": "down", "last_trade_price": 35.77, "last_trade_time": "2026-11-02T10:08:12", "percent_change": -38.2211, "prev_day_close": 46.7999992370606}, {"option": "GEV261113C00887500", "bid": 24.4, "bid_size": 7.0, "ask": 31.6, "ask_size": 18.0, "iv": 0.6371, "open_interest": 14.0, "volume": 27.0, "delta": 0.4235, "gamma": 0.0042, "vega": 0.587, "theta": -1.6798, "rho": 0.1201, "theo": 26.895, "change": 8.39, "open": 40.85, "high": 40.85, "low": 32.29, "tick": "down", "last_trade_price": 32.29, "last_trade_time": "2026-11-02T13:28:56", "percent_change": 35.1046, "prev_day_close": 28.75}, {"option": "GEV261113P00887500", "bid": 47.9, "bid_size": 7.0, "ask": 54.4, "ask_size": 6.0, "iv": 0.6275, "open_interest": 1.0, "volume": 0.0, "delta": -0.5802, "gamma": 0.0042, "vega": 0.5855, "theta": -1.6881, "rho": -0.1467, "theo": 50.6073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-10-29T12:10:02", "percent_change": 0.0, "prev_day_close": 48.1000003814697}, {"option": "GEV261113C00890000", "bid": 24.3, "bid_size": 42.0, "ask": 29.1, "ask_size": 48.0, "iv": 0.631, "open_interest": 80.0, "volume": 7.0, "delta": 0.4132, "gamma": 0.0042, "vega": 0.584, "theta": -1.669, "rho": 0.1173, "theo": 25.9335, "change": 12.43, "open": 27.6, "high": 35.63, "low": 27.5, "tick": "up", "last_trade_price": 35.63, "last_trade_time": "2026-11-02T11:04:16", "percent_change": 53.5776, "prev_day_close": 27.8999996185303}, {"option": "GEV261113P00890000", "bid": 48.6, "bid_size": 46.0, "ask": 55.3, "ask_size": 8.0, "iv": 0.6144, "open_interest": 33.0, "volume": 4.0, "delta": -0.5905, "gamma": 0.0042, "vega": 0.5824, "theta": -1.6771, "rho": -0.1481, "theo": 52.1493, "change": -17.9, "open": 40.63, "high": 43.5, "low": 34.29, "tick": "up", "last_trade_price": 43.5, "last_trade_time": "2026-11-02T12:57:45", "percent_change": -29.1531, "prev_day_close": 48.8999996185303}, {"option": "GEV261113C00892500", "bid": 22.6, "bid_size": 11.0, "ask": 29.2, "ask_size": 17.0, "iv": 0.633, "open_interest": 1.0, "volume": 1.0, "delta": 0.4031, "gamma": 0.0042, "vega": 0.5805, "theta": -1.6572, "rho": 0.1146, "theo": 24.9984, "change": 15.28, "open": 37.43, "high": 37.43, "low": 37.43, "tick": "up", "last_trade_price": 37.43, "last_trade_time": "2026-11-02T10:42:34", "percent_change": 68.9842, "prev_day_close": 26.5500001907349}, {"option": "GEV261113P00892500", "bid": 51.1, "bid_size": 6.0, "ask": 56.6, "ask_size": 4.0, "iv": 0.6198, "open_interest": 50.0, "volume": 1.0, "delta": -0.6008, "gamma": 0.0042, "vega": 0.5788, "theta": -1.6651, "rho": -0.151, "theo": 53.7175, "change": -27.17, "open": 35.73, "high": 35.73, "low": 35.73, "tick": "up", "last_trade_price": 35.73, "last_trade_time": "2026-11-02T10:35:17", "percent_change": -43.1955, "prev_day_close": 51.6000003814697}, {"option": "GEV261113C00895000", "bid": 22.3, "bid_size": 76.0, "ask": 26.3, "ask_size": 36.0, "iv": 0.6208, "open_interest": 14.0, "volume": 1.0, "delta": 0.393, "gamma": 0.0041, "vega": 0.5766, "theta": -1.6444, "rho": 0.1118, "theo": 24.0895, "change": 16.62, "open": 37.62, "high": 37.62, "low": 37.62, "tick": "up", "last_trade_price": 37.62, "last_trade_time": "2026-11-02T10:27:47", "percent_change": 79.1429, "prev_day_close": 25.8000001907349}, {"option": "GEV261113P00895000", "bid": 51.8, "bid_size": 8.0, "ask": 58.2, "ask_size": 6.0, "iv": 0.6117, "open_interest": 20.0, "volume": 8.0, "delta": -0.6109, "gamma": 0.0042, "vega": 0.5752, "theta": -1.6522, "rho": -0.1544, "theo": 55.3109, "change": -12.45, "open": 48.2, "high": 52.0, "low": 35.62, "tick": "up", "last_trade_price": 52.0, "last_trade_time": "2026-11-02T15:46:59", "percent_change": -19.3173, "prev_day_close": 52.8999996185303}, {"option": "GEV261113C00897500", "bid": 22.2, "bid_size": 6.0, "ask": 27.0, "ask_size": 44.0, "iv": 0.6412, "open_interest": 0.0, "volume": 0.0, "delta": 0.383, "gamma": 0.0041, "vega": 0.5723, "theta": -1.6306, "rho": 0.109, "theo": 23.2067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "GEV261113P00897500", "bid": 53.4, "bid_size": 7.0, "ask": 60.0, "ask_size": 6.0, "iv": 0.6127, "open_interest": 1.0, "volume": 1.0, "delta": -0.621, "gamma": 0.0041, "vega": 0.5691, "theta": -1.638, "rho": -0.1532, "theo": 56.9356, "change": -28.38, "open": 37.82, "high": 37.82, "low": 37.82, "tick": "down", "last_trade_price": 37.82, "last_trade_time": "2026-11-02T10:39:11", "percent_change": -42.8701, "prev_day_close": 53.8000011444092}, {"option": "GEV261113C00900000", "bid": 20.8, "bid_size": 25.0, "ask": 24.5, "ask_size": 60.0, "iv": 0.6218, "open_interest": 330.0, "volume": 37.0, "delta": 0.3731, "gamma": 0.0041, "vega": 0.5676, "theta": -1.6158, "rho": 0.1062, "theo": 22.3501, "change": 5.65, "open": 24.51, "high": 34.14, "low": 23.5, "tick": "up", "last_trade_price": 25.35, "last_trade_time": "2026-11-02T14:10:03", "percent_change": 28.6802, "prev_day_close": 24.6999998092651}, {"option": "GEV261113P00900000", "bid": 55.4, "bid_size": 41.0, "ask": 62.4, "ask_size": 38.0, "iv": 0.6221, "open_interest": 167.0, "volume": 2.0, "delta": -0.6309, "gamma": 0.0041, "vega": 0.5645, "theta": -1.6229, "rho": -0.1549, "theo": 58.5865, "change": -14.13, "open": 54.39, "high": 54.39, "low": 54.12, "tick": "down", "last_trade_price": 54.12, "last_trade_time": "2026-11-02T14:45:16", "percent_change": -20.7033, "prev_day_close": 56.3000011444092}, {"option": "GEV261113C00902500", "bid": 20.2, "bid_size": 7.0, "ask": 24.2, "ask_size": 46.0, "iv": 0.6284, "open_interest": 18.0, "volume": 51.0, "delta": 0.3634, "gamma": 0.004, "vega": 0.5626, "theta": -1.6002, "rho": 0.1035, "theo": 21.519, "change": 4.13, "open": 22.59, "high": 23.1, "low": 22.44, "tick": "up", "last_trade_price": 22.88, "last_trade_time": "2026-11-02T09:43:56", "percent_change": 22.0267, "prev_day_close": 22.6000003814697}, {"option": "GEV261113P00902500", "bid": 56.4, "bid_size": 12.0, "ask": 63.4, "ask_size": 6.0, "iv": 0.6098, "open_interest": 23.0, "volume": 0.0, "delta": -0.6407, "gamma": 0.0041, "vega": 0.5599, "theta": -1.607, "rho": -0.1568, "theo": 60.2614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2026-10-29T13:59:31", "percent_change": 0.0, "prev_day_close": 57.0500011444092}, {"option": "GEV261113C00905000", "bid": 19.5, "bid_size": 15.0, "ask": 23.0, "ask_size": 66.0, "iv": 0.6257, "open_interest": 40.0, "volume": 55.0, "delta": 0.3537, "gamma": 0.004, "vega": 0.5574, "theta": -1.5837, "rho": 0.1008, "theo": 20.7129, "change": 4.5, "open": 21.86, "high": 33.0, "low": 20.3, "tick": "down", "last_trade_price": 22.6, "last_trade_time": "2026-11-02T15:12:07", "percent_change": 24.8619, "prev_day_close": 22.0}, {"option": "GEV261113P00905000", "bid": 58.3, "bid_size": 8.0, "ask": 65.7, "ask_size": 3.0, "iv": 0.6168, "open_interest": 12.0, "volume": 1.0, "delta": -0.6505, "gamma": 0.004, "vega": 0.5547, "theta": -1.5902, "rho": -0.1599, "theo": 61.9609, "change": -18.55, "open": 52.85, "high": 52.85, "low": 52.85, "tick": "down", "last_trade_price": 52.85, "last_trade_time": "2026-11-02T12:58:01", "percent_change": -25.9804, "prev_day_close": 58.75}, {"option": "GEV261113C00907500", "bid": 18.9, "bid_size": 6.0, "ask": 22.6, "ask_size": 56.0, "iv": 0.6307, "open_interest": 27.0, "volume": 0.0, "delta": 0.3442, "gamma": 0.004, "vega": 0.552, "theta": -1.5664, "rho": 0.0982, "theo": 19.9312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.03, "last_trade_time": "2026-10-29T13:02:38", "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "GEV261113P00907500", "bid": 60.0, "bid_size": 9.0, "ask": 66.8, "ask_size": 6.0, "iv": 0.6107, "open_interest": 1.0, "volume": 1.0, "delta": -0.6601, "gamma": 0.004, "vega": 0.5491, "theta": -1.5726, "rho": -0.1599, "theo": 63.6838, "change": -26.33, "open": 47.12, "high": 47.12, "low": 47.12, "tick": "down", "last_trade_price": 47.12, "last_trade_time": "2026-11-02T10:18:53", "percent_change": -35.8475, "prev_day_close": 59.5499992370606}, {"option": "GEV261113C00910000", "bid": 18.2, "bid_size": 7.0, "ask": 21.5, "ask_size": 62.0, "iv": 0.6281, "open_interest": 39.0, "volume": 47.0, "delta": 0.3348, "gamma": 0.0039, "vega": 0.5462, "theta": -1.5483, "rho": 0.0956, "theo": 19.1733, "change": 4.32, "open": 30.06, "high": 30.06, "low": 20.9, "tick": "up", "last_trade_price": 21.02, "last_trade_time": "2026-11-02T15:04:21", "percent_change": 25.8683, "prev_day_close": 19.8499994277954}, {"option": "GEV261113P00910000", "bid": 61.6, "bid_size": 8.0, "ask": 68.3, "ask_size": 6.0, "iv": 0.6069, "open_interest": 17.0, "volume": 1.0, "delta": -0.6696, "gamma": 0.004, "vega": 0.5434, "theta": -1.5543, "rho": -0.163, "theo": 65.4305, "change": -26.58, "open": 48.47, "high": 48.47, "low": 48.47, "tick": "down", "last_trade_price": 48.47, "last_trade_time": "2026-11-02T10:18:45", "percent_change": -35.4164, "prev_day_close": 62.1000003814697}, {"option": "GEV261113C00912500", "bid": 17.1, "bid_size": 7.0, "ask": 21.1, "ask_size": 56.0, "iv": 0.6278, "open_interest": 24.0, "volume": 23.0, "delta": 0.3255, "gamma": 0.0039, "vega": 0.5402, "theta": -1.5294, "rho": 0.093, "theo": 18.4392, "change": 3.29, "open": 19.64, "high": 22.13, "low": 19.34, "tick": "down", "last_trade_price": 19.34, "last_trade_time": "2026-11-02T14:40:38", "percent_change": 20.4984, "prev_day_close": 19.6000003814697}, {"option": "GEV261113P00912500", "bid": 63.4, "bid_size": 7.0, "ask": 70.8, "ask_size": 7.0, "iv": 0.6137, "open_interest": 2.0, "volume": 3.0, "delta": -0.6789, "gamma": 0.0039, "vega": 0.5377, "theta": -1.5354, "rho": -0.1661, "theo": 67.1997, "change": -26.86, "open": 58.44, "high": 59.08, "low": 50.34, "tick": "down", "last_trade_price": 50.34, "last_trade_time": "2026-11-02T10:18:46", "percent_change": -34.7927, "prev_day_close": 63.6500015258789}, {"option": "GEV261113C00915000", "bid": 16.7, "bid_size": 7.0, "ask": 19.7, "ask_size": 62.0, "iv": 0.6243, "open_interest": 44.0, "volume": 10.0, "delta": 0.3164, "gamma": 0.0038, "vega": 0.5337, "theta": -1.5099, "rho": 0.0904, "theo": 17.7285, "change": 6.4, "open": 22.15, "high": 22.15, "low": 22.15, "tick": "down", "last_trade_price": 22.15, "last_trade_time": "2026-11-02T11:54:30", "percent_change": 40.6349, "prev_day_close": 18.3500003814697}, {"option": "GEV261113P00915000", "bid": 65.1, "bid_size": 6.0, "ask": 72.5, "ask_size": 6.0, "iv": 0.6117, "open_interest": 14.0, "volume": 8.0, "delta": -0.6881, "gamma": 0.0039, "vega": 0.5288, "theta": -1.5155, "rho": -0.1641, "theo": 68.9982, "change": -18.41, "open": 60.74, "high": 60.74, "low": 60.29, "tick": "down", "last_trade_price": 60.29, "last_trade_time": "2026-11-02T09:40:07", "percent_change": -23.3926, "prev_day_close": 65.75}, {"option": "GEV261113C00917500", "bid": 15.7, "bid_size": 6.0, "ask": 19.3, "ask_size": 56.0, "iv": 0.6241, "open_interest": 30.0, "volume": 1.0, "delta": 0.3074, "gamma": 0.0038, "vega": 0.527, "theta": -1.4897, "rho": 0.0878, "theo": 17.041, "change": 6.8, "open": 22.5, "high": 22.5, "low": 22.5, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-11-02T10:05:28", "percent_change": 43.3121, "prev_day_close": 17.5500001907349}, {"option": "GEV261113P00917500", "bid": 67.4, "bid_size": 7.0, "ask": 74.3, "ask_size": 7.0, "iv": 0.616, "open_interest": 0.0, "volume": 0.0, "delta": -0.6972, "gamma": 0.0038, "vega": 0.5222, "theta": -1.4951, "rho": -0.1654, "theo": 70.8194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.3499984741211}, {"option": "GEV261113C00920000", "bid": 14.0, "bid_size": 69.0, "ask": 18.1, "ask_size": 42.0, "iv": 0.609, "open_interest": 108.0, "volume": 11.0, "delta": 0.2985, "gamma": 0.0038, "vega": 0.5201, "theta": -1.469, "rho": 0.0853, "theo": 16.3762, "change": 2.6, "open": 17.74, "high": 17.74, "low": 16.8, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-11-02T15:25:44", "percent_change": 18.3099, "prev_day_close": 16.9499998092651}, {"option": "GEV261113P00920000", "bid": 69.1, "bid_size": 44.0, "ask": 75.5, "ask_size": 11.0, "iv": 0.6083, "open_interest": 53.0, "volume": 3.0, "delta": -0.7061, "gamma": 0.0038, "vega": 0.5157, "theta": -1.4741, "rho": -0.1668, "theo": 72.6617, "change": -24.6, "open": 55.51, "high": 58.0, "low": 55.51, "tick": "up", "last_trade_price": 58.0, "last_trade_time": "2026-11-02T12:25:41", "percent_change": -29.7821, "prev_day_close": 69.2999992370606}, {"option": "GEV261113C00922500", "bid": 14.3, "bid_size": 5.0, "ask": 18.0, "ask_size": 43.0, "iv": 0.6234, "open_interest": 13.0, "volume": 0.0, "delta": 0.2898, "gamma": 0.0037, "vega": 0.5131, "theta": -1.4476, "rho": 0.0829, "theo": 15.7334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.35, "last_trade_time": "2026-10-30T15:57:29", "percent_change": 0.0, "prev_day_close": 16.5999994277954}, {"option": "GEV261113P00922500", "bid": 70.3, "bid_size": 5.0, "ask": 78.8, "ask_size": 5.0, "iv": 0.6158, "open_interest": 0.0, "volume": 0.0, "delta": -0.7149, "gamma": 0.0037, "vega": 0.5089, "theta": -1.4525, "rho": -0.1695, "theo": 74.5255, "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": 69.7000007629394}, {"option": "GEV261113C00925000", "bid": 13.2, "bid_size": 25.0, "ask": 17.7, "ask_size": 55.0, "iv": 0.622, "open_interest": 25.0, "volume": 15.0, "delta": 0.2812, "gamma": 0.0036, "vega": 0.506, "theta": -1.4257, "rho": 0.0805, "theo": 15.1119, "change": 4.9, "open": 16.39, "high": 23.18, "low": 16.39, "tick": "down", "last_trade_price": 17.7, "last_trade_time": "2026-11-02T11:54:30", "percent_change": 38.2812, "prev_day_close": 15.3999996185303}, {"option": "GEV261113P00925000", "bid": 72.5, "bid_size": 5.0, "ask": 80.1, "ask_size": 5.0, "iv": 0.6131, "open_interest": 72.0, "volume": 10.0, "delta": -0.7235, "gamma": 0.0037, "vega": 0.5014, "theta": -1.4306, "rho": -0.1685, "theo": 76.4099, "change": -27.07, "open": 68.09, "high": 68.09, "low": 59.18, "tick": "down", "last_trade_price": 59.18, "last_trade_time": "2026-11-02T12:02:18", "percent_change": -31.3855, "prev_day_close": 72.4000015258789}, {"option": "GEV261113C00927500", "bid": 13.4, "bid_size": 7.0, "ask": 17.2, "ask_size": 8.0, "iv": 0.6311, "open_interest": 7.0, "volume": 0.0, "delta": 0.2728, "gamma": 0.0036, "vega": 0.4987, "theta": -1.4034, "rho": 0.0782, "theo": 14.5113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.17, "last_trade_time": "2026-10-29T12:48:09", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "GEV261113P00927500", "bid": 74.5, "bid_size": 5.0, "ask": 82.9, "ask_size": 5.0, "iv": 0.6191, "open_interest": 0.0, "volume": 0.0, "delta": -0.732, "gamma": 0.0036, "vega": 0.4942, "theta": -1.4081, "rho": -0.1714, "theo": 78.3152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.1499977111816}, {"option": "GEV261113C00930000", "bid": 13.0, "bid_size": 7.0, "ask": 16.6, "ask_size": 70.0, "iv": 0.633, "open_interest": 51.0, "volume": 25.0, "delta": 0.2646, "gamma": 0.0035, "vega": 0.4911, "theta": -1.3806, "rho": 0.0758, "theo": 13.931, "change": 4.35, "open": 18.0, "high": 21.0, "low": 14.77, "tick": "down", "last_trade_price": 16.75, "last_trade_time": "2026-11-02T11:57:29", "percent_change": 35.0807, "prev_day_close": 14.9499998092651}, {"option": "GEV261113P00930000", "bid": 76.8, "bid_size": 5.0, "ask": 84.3, "ask_size": 5.0, "iv": 0.6217, "open_interest": 29.0, "volume": 8.0, "delta": -0.7403, "gamma": 0.0036, "vega": 0.4872, "theta": -1.3852, "rho": -0.1742, "theo": 80.2396, "change": -22.0, "open": 66.6, "high": 68.1, "low": 66.5, "tick": "no_change", "last_trade_price": 68.1, "last_trade_time": "2026-11-02T12:43:57", "percent_change": -24.4173, "prev_day_close": 75.8499984741211}, {"option": "GEV261113C00932500", "bid": 11.7, "bid_size": 7.0, "ask": 16.5, "ask_size": 12.0, "iv": 0.6305, "open_interest": 0.0, "volume": 0.0, "delta": 0.2565, "gamma": 0.0035, "vega": 0.4833, "theta": -1.3575, "rho": 0.0735, "theo": 13.371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "GEV261113P00932500", "bid": 78.4, "bid_size": 5.0, "ask": 86.4, "ask_size": 5.0, "iv": 0.6199, "open_interest": 0.0, "volume": 0.0, "delta": -0.7485, "gamma": 0.0035, "vega": 0.4762, "theta": -1.3618, "rho": -0.1707, "theo": 82.1895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.5500030517578}, {"option": "GEV261113C00935000", "bid": 11.4, "bid_size": 6.0, "ask": 16.9, "ask_size": 55.0, "iv": 0.6431, "open_interest": 19.0, "volume": 2.0, "delta": 0.2486, "gamma": 0.0034, "vega": 0.4753, "theta": -1.334, "rho": 0.0713, "theo": 12.8309, "change": 7.85, "open": 16.31, "high": 19.7, "low": 16.31, "tick": "up", "last_trade_price": 19.7, "last_trade_time": "2026-11-02T10:44:28", "percent_change": 66.2447, "prev_day_close": 14.4499998092651}, {"option": "GEV261113P00935000", "bid": 80.3, "bid_size": 27.0, "ask": 88.0, "ask_size": 16.0, "iv": 0.6153, "open_interest": 8.0, "volume": 1.0, "delta": -0.7565, "gamma": 0.0034, "vega": 0.4681, "theta": -1.3383, "rho": -0.1716, "theo": 84.1593, "change": -26.55, "open": 67.8, "high": 67.8, "low": 67.8, "tick": "up", "last_trade_price": 67.8, "last_trade_time": "2026-11-02T09:33:13", "percent_change": -28.1399, "prev_day_close": 80.5499992370606}, {"option": "GEV261113C00937500", "bid": 11.3, "bid_size": 7.0, "ask": 14.8, "ask_size": 57.0, "iv": 0.6314, "open_interest": 2.0, "volume": 2.0, "delta": 0.2409, "gamma": 0.0034, "vega": 0.4672, "theta": -1.3102, "rho": 0.069, "theo": 12.3101, "change": 8.72, "open": 15.8, "high": 20.12, "low": 15.8, "tick": "up", "last_trade_price": 20.12, "last_trade_time": "2026-11-02T10:45:22", "percent_change": 76.4912, "prev_day_close": 13.9500002861023}, {"option": "GEV261113P00937500", "bid": 82.3, "bid_size": 5.0, "ask": 89.9, "ask_size": 5.0, "iv": 0.6146, "open_interest": 1.0, "volume": 0.0, "delta": -0.7643, "gamma": 0.0034, "vega": 0.4609, "theta": -1.3145, "rho": -0.1727, "theo": 86.1467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.52, "last_trade_time": "2026-10-30T14:15:58", "percent_change": 0.0, "prev_day_close": 82.4000015258789}, {"option": "GEV261113C00940000", "bid": 10.2, "bid_size": 34.0, "ask": 14.3, "ask_size": 61.0, "iv": 0.6254, "open_interest": 57.0, "volume": 1.0, "delta": 0.2333, "gamma": 0.0033, "vega": 0.4591, "theta": -1.2862, "rho": 0.0669, "theo": 11.808, "change": 7.3, "open": 18.05, "high": 18.05, "low": 18.05, "tick": "up", "last_trade_price": 18.05, "last_trade_time": "2026-11-02T10:44:17", "percent_change": 67.907, "prev_day_close": 13.2000002861023}, {"option": "GEV261113P00940000", "bid": 84.0, "bid_size": 5.0, "ask": 92.1, "ask_size": 5.0, "iv": 0.6135, "open_interest": 8.0, "volume": 0.0, "delta": -0.772, "gamma": 0.0033, "vega": 0.4528, "theta": -1.2904, "rho": -0.1749, "theo": 88.1525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.6, "last_trade_time": "2026-10-28T11:03:21", "percent_change": 0.0, "prev_day_close": 84.3499984741211}, {"option": "GEV261113C00942500", "bid": 8.4, "bid_size": 25.0, "ask": 14.2, "ask_size": 12.0, "iv": 0.6154, "open_interest": 1.0, "volume": 0.0, "delta": 0.2258, "gamma": 0.0032, "vega": 0.451, "theta": -1.2619, "rho": 0.0648, "theo": 11.3239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.82, "last_trade_time": "2026-10-28T15:34:27", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "GEV261113P00942500", "bid": 86.1, "bid_size": 5.0, "ask": 94.3, "ask_size": 5.0, "iv": 0.6165, "open_interest": 3.0, "volume": 0.0, "delta": -0.7795, "gamma": 0.0033, "vega": 0.4448, "theta": -1.2662, "rho": -0.1729, "theo": 90.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.0, "last_trade_time": "2026-10-29T10:50:31", "percent_change": 0.0, "prev_day_close": 86.1500015258789}, {"option": "GEV261113C00945000", "bid": 9.2, "bid_size": 7.0, "ask": 13.7, "ask_size": 14.0, "iv": 0.6295, "open_interest": 22.0, "volume": 1.0, "delta": 0.2186, "gamma": 0.0032, "vega": 0.4428, "theta": -1.2375, "rho": 0.0628, "theo": 10.8572, "change": 6.22, "open": 15.92, "high": 15.92, "low": 15.92, "tick": "up", "last_trade_price": 15.92, "last_trade_time": "2026-11-02T10:46:43", "percent_change": 64.1237, "prev_day_close": 12.3000001907349}, {"option": "GEV261113P00945000", "bid": 88.1, "bid_size": 5.0, "ask": 96.4, "ask_size": 2.0, "iv": 0.6169, "open_interest": 32.0, "volume": 0.0, "delta": -0.7868, "gamma": 0.0032, "vega": 0.436, "theta": -1.2418, "rho": -0.1751, "theo": 92.2163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.94, "last_trade_time": "2026-10-22T10:05:44", "percent_change": 0.0, "prev_day_close": 88.3499984741211}, {"option": "GEV261113C00947500", "bid": 7.8, "bid_size": 19.0, "ask": 14.3, "ask_size": 20.0, "iv": 0.631, "open_interest": 1.0, "volume": 0.0, "delta": 0.2115, "gamma": 0.0031, "vega": 0.4345, "theta": -1.2129, "rho": 0.0608, "theo": 10.4076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.52, "last_trade_time": "2026-10-30T10:39:14", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "GEV261113P00947500", "bid": 90.1, "bid_size": 5.0, "ask": 98.8, "ask_size": 5.0, "iv": 0.6181, "open_interest": 5.0, "volume": 0.0, "delta": -0.794, "gamma": 0.0032, "vega": 0.4285, "theta": -1.2172, "rho": -0.1776, "theo": 94.273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.1, "last_trade_time": "2026-10-28T09:36:58", "percent_change": 0.0, "prev_day_close": 89.9500007629394}, {"option": "GEV261113C00950000", "bid": 9.0, "bid_size": 17.0, "ask": 11.6, "ask_size": 59.0, "iv": 0.6242, "open_interest": 160.0, "volume": 12.0, "delta": 0.2046, "gamma": 0.0031, "vega": 0.426, "theta": -1.1883, "rho": 0.0588, "theo": 9.9747, "change": 4.1, "open": 9.78, "high": 13.7, "low": 9.78, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-11-02T13:29:56", "percent_change": 47.6744, "prev_day_close": 10.3499999046326}, {"option": "GEV261113P00950000", "bid": 92.3, "bid_size": 5.0, "ask": 100.4, "ask_size": 5.0, "iv": 0.6166, "open_interest": 30.0, "volume": 0.0, "delta": -0.801, "gamma": 0.0031, "vega": 0.4167, "theta": -1.1924, "rho": -0.1724, "theo": 96.3493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.5, "last_trade_time": "2026-10-29T10:05:57", "percent_change": 0.0, "prev_day_close": 92.4000015258789}, {"option": "GEV261113C00952500", "bid": 8.2, "bid_size": 7.0, "ask": 13.7, "ask_size": 48.0, "iv": 0.6496, "open_interest": 1.0, "volume": 0.0, "delta": 0.1978, "gamma": 0.003, "vega": 0.4174, "theta": -1.1636, "rho": 0.0568, "theo": 9.5582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.1, "last_trade_time": "2026-10-29T10:32:21", "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "GEV261113P00952500", "bid": 94.4, "bid_size": 5.0, "ask": 102.5, "ask_size": 5.0, "iv": 0.6169, "open_interest": 0.0, "volume": 0.0, "delta": -0.8078, "gamma": 0.003, "vega": 0.4075, "theta": -1.1679, "rho": -0.1729, "theo": 98.4442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.4500007629394}, {"option": "GEV261113C00955000", "bid": 8.0, "bid_size": 7.0, "ask": 12.0, "ask_size": 22.0, "iv": 0.6375, "open_interest": 10.0, "volume": 2.0, "delta": 0.1913, "gamma": 0.0029, "vega": 0.4088, "theta": -1.1388, "rho": 0.0549, "theo": 9.1576, "change": 1.34, "open": 9.19, "high": 9.19, "low": 9.19, "tick": "down", "last_trade_price": 9.19, "last_trade_time": "2026-11-02T09:58:18", "percent_change": 17.0701, "prev_day_close": 10.4000000953674}, {"option": "GEV261113P00955000", "bid": 97.1, "bid_size": 5.0, "ask": 104.5, "ask_size": 5.0, "iv": 0.6232, "open_interest": 5.0, "volume": 0.0, "delta": -0.8145, "gamma": 0.003, "vega": 0.3997, "theta": -1.1432, "rho": -0.1751, "theo": 100.5537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.36, "last_trade_time": "2026-10-15T12:51:37", "percent_change": 0.0, "prev_day_close": 95.8500022888184}, {"option": "GEV261113C00960000", "bid": 7.3, "bid_size": 31.0, "ask": 10.2, "ask_size": 75.0, "iv": 0.6265, "open_interest": 44.0, "volume": 2.0, "delta": 0.1786, "gamma": 0.0028, "vega": 0.3919, "theta": -1.0894, "rho": 0.0513, "theo": 8.402, "change": 1.74, "open": 8.35, "high": 8.74, "low": 8.35, "tick": "up", "last_trade_price": 8.74, "last_trade_time": "2026-11-02T15:47:46", "percent_change": 24.8571, "prev_day_close": 9.19999980926514}, {"option": "GEV261113P00960000", "bid": 101.4, "bid_size": 5.0, "ask": 109.0, "ask_size": 5.0, "iv": 0.6277, "open_interest": 14.0, "volume": 2.0, "delta": -0.8274, "gamma": 0.0028, "vega": 0.3836, "theta": -1.0941, "rho": -0.1743, "theo": 104.8154, "change": -16.5, "open": 96.43, "high": 98.8, "low": 96.43, "tick": "up", "last_trade_price": 98.8, "last_trade_time": "2026-11-02T14:42:17", "percent_change": -14.3105, "prev_day_close": 100.299999237061}, {"option": "GEV261113C00965000", "bid": 6.0, "bid_size": 16.0, "ask": 10.9, "ask_size": 25.0, "iv": 0.638, "open_interest": 15.0, "volume": 3.0, "delta": 0.1666, "gamma": 0.0027, "vega": 0.3752, "theta": -1.0402, "rho": 0.0479, "theo": 7.7032, "change": 2.7, "open": 7.95, "high": 9.65, "low": 7.95, "tick": "up", "last_trade_price": 9.65, "last_trade_time": "2026-11-02T13:24:20", "percent_change": 38.8489, "prev_day_close": 8.69999980926514}, {"option": "GEV261113P00965000", "bid": 105.7, "bid_size": 5.0, "ask": 114.0, "ask_size": 5.0, "iv": 0.6323, "open_interest": 0.0, "volume": 0.0, "delta": -0.8396, "gamma": 0.0027, "vega": 0.3661, "theta": -1.0454, "rho": -0.1757, "theo": 109.1344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.049999237061}, {"option": "GEV261113C00970000", "bid": 4.6, "bid_size": 75.0, "ask": 8.1, "ask_size": 27.0, "iv": 0.5987, "open_interest": 57.0, "volume": 1.0, "delta": 0.1552, "gamma": 0.0026, "vega": 0.3582, "theta": -0.9915, "rho": 0.0447, "theo": 7.0581, "change": 1.93, "open": 8.58, "high": 8.58, "low": 8.58, "tick": "down", "last_trade_price": 8.58, "last_trade_time": "2026-11-02T09:34:48", "percent_change": 29.0226, "prev_day_close": 6.35000014305115}, {"option": "GEV261113P00970000", "bid": 110.0, "bid_size": 5.0, "ask": 118.0, "ask_size": 5.0, "iv": 0.6332, "open_interest": 14.0, "volume": 1.0, "delta": -0.8511, "gamma": 0.0026, "vega": 0.3458, "theta": -0.997, "rho": -0.1702, "theo": 113.5093, "change": -24.51, "open": 99.74, "high": 99.74, "low": 99.74, "tick": "up", "last_trade_price": 99.74, "last_trade_time": "2026-11-02T09:47:58", "percent_change": -19.7264, "prev_day_close": 108.849998474121}, {"option": "GEV261113C00975000", "bid": 5.6, "bid_size": 7.0, "ask": 9.0, "ask_size": 85.0, "iv": 0.644, "open_interest": 32.0, "volume": 5.0, "delta": 0.1445, "gamma": 0.0024, "vega": 0.3414, "theta": -0.9436, "rho": 0.0415, "theo": 6.4638, "change": 2.9, "open": 6.26, "high": 10.4, "low": 6.26, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-02T13:24:20", "percent_change": 51.7857, "prev_day_close": 7.29999995231628}, {"option": "GEV261113P00975000", "bid": 114.5, "bid_size": 5.0, "ask": 122.1, "ask_size": 5.0, "iv": 0.6308, "open_interest": 10.0, "volume": 8.0, "delta": -0.862, "gamma": 0.0025, "vega": 0.3295, "theta": -0.9493, "rho": -0.1711, "theo": 117.9381, "change": -24.75, "open": 102.55, "high": 104.05, "low": 102.55, "tick": "no_change", "last_trade_price": 104.05, "last_trade_time": "2026-11-02T12:43:57", "percent_change": -19.2158, "prev_day_close": 113.350002288818}, {"option": "GEV261113C00980000", "bid": 5.1, "bid_size": 14.0, "ask": 8.7, "ask_size": 99.0, "iv": 0.6504, "open_interest": 58.0, "volume": 13.0, "delta": 0.1344, "gamma": 0.0023, "vega": 0.3251, "theta": -0.8966, "rho": 0.0387, "theo": 5.9167, "change": 1.05, "open": 7.49, "high": 9.37, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-02T15:44:06", "percent_change": 21.2121, "prev_day_close": 6.95000004768372}, {"option": "GEV261113P00980000", "bid": 119.0, "bid_size": 5.0, "ask": 126.3, "ask_size": 5.0, "iv": 0.6284, "open_interest": 1.0, "volume": 0.0, "delta": -0.8723, "gamma": 0.0024, "vega": 0.3134, "theta": -0.9028, "rho": -0.168, "theo": 122.4109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.3, "last_trade_time": "2026-10-29T11:56:47", "percent_change": 0.0, "prev_day_close": 117.800003051758}, {"option": "GEV261113C00985000", "bid": 4.5, "bid_size": 7.0, "ask": 8.4, "ask_size": 1.0, "iv": 0.6544, "open_interest": 24.0, "volume": 10.0, "delta": 0.1249, "gamma": 0.0022, "vega": 0.3092, "theta": -0.8506, "rho": 0.036, "theo": 5.4128, "change": -0.27, "open": 4.88, "high": 4.88, "low": 4.88, "tick": "up", "last_trade_price": 4.88, "last_trade_time": "2026-11-02T09:57:36", "percent_change": -5.24272, "prev_day_close": 5.70000004768372}, {"option": "GEV261113P00985000", "bid": 123.5, "bid_size": 5.0, "ask": 131.1, "ask_size": 5.0, "iv": 0.6342, "open_interest": 0.0, "volume": 0.0, "delta": -0.8821, "gamma": 0.0022, "vega": 0.2968, "theta": -0.8576, "rho": -0.1695, "theo": 126.928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.96, "last_trade_time": "2026-10-28T12:40:44", "percent_change": 0.0, "prev_day_close": 122.200000762939}, {"option": "GEV261113C00990000", "bid": 4.3, "bid_size": 17.0, "ask": 5.6, "ask_size": 33.0, "iv": 0.6227, "open_interest": 49.0, "volume": 37.0, "delta": 0.1159, "gamma": 0.0021, "vega": 0.2934, "theta": -0.8058, "rho": 0.0334, "theo": 4.9495, "change": 0.85, "open": 5.2, "high": 7.02, "low": 5.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-11-02T15:28:34", "percent_change": 20.4819, "prev_day_close": 4.95000004768372}, {"option": "GEV261113P00990000", "bid": 128.0, "bid_size": 5.0, "ask": 135.7, "ask_size": 5.0, "iv": 0.6356, "open_interest": 0.0, "volume": 0.0, "delta": -0.8912, "gamma": 0.0021, "vega": 0.2775, "theta": -0.8133, "rho": -0.1604, "theo": 131.488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.0, "last_trade_time": "2026-10-08T15:07:22", "percent_change": 0.0, "prev_day_close": 126.799999237061}, {"option": "GEV261113C00995000", "bid": 3.5, "bid_size": 23.0, "ask": 5.4, "ask_size": 49.0, "iv": 0.621, "open_interest": 54.0, "volume": 28.0, "delta": 0.1075, "gamma": 0.002, "vega": 0.2779, "theta": -0.7624, "rho": 0.0309, "theo": 4.5245, "change": 0.705, "open": 5.5, "high": 5.5, "low": 4.48, "tick": "down", "last_trade_price": 4.48, "last_trade_time": "2026-11-02T13:28:56", "percent_change": 18.6755, "prev_day_close": 4.45000004768372}, {"option": "GEV261113P00995000", "bid": 132.9, "bid_size": 5.0, "ask": 140.3, "ask_size": 5.0, "iv": 0.643, "open_interest": 1.0, "volume": 0.0, "delta": -0.8998, "gamma": 0.002, "vega": 0.2623, "theta": -0.7697, "rho": -0.1621, "theo": 136.0886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.9, "last_trade_time": "2026-10-27T14:06:07", "percent_change": 0.0, "prev_day_close": 131.299999237061}, {"option": "GEV261113C01000000", "bid": 3.6, "bid_size": 17.0, "ask": 5.1, "ask_size": 76.0, "iv": 0.633, "open_interest": 71.0, "volume": 13.0, "delta": 0.0997, "gamma": 0.0019, "vega": 0.2632, "theta": -0.7203, "rho": 0.0287, "theo": 4.1346, "change": 0.65, "open": 3.8, "high": 5.4, "low": 3.8, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-02T15:49:06", "percent_change": 19.403, "prev_day_close": 4.34999990463257}, {"option": "GEV261113P01000000", "bid": 137.6, "bid_size": 7.0, "ask": 144.6, "ask_size": 10.0, "iv": 0.64, "open_interest": 104.0, "volume": 1.0, "delta": -0.9079, "gamma": 0.0019, "vega": 0.248, "theta": -0.7276, "rho": -0.155, "theo": 140.7213, "change": -36.15, "open": 115.6, "high": 115.6, "low": 115.6, "tick": "down", "last_trade_price": 115.6, "last_trade_time": "2026-11-02T10:54:05", "percent_change": -23.8221, "prev_day_close": 135.75}, {"option": "GEV261113C01005000", "bid": 3.0, "bid_size": 17.0, "ask": 4.6, "ask_size": 45.0, "iv": 0.627, "open_interest": 11.0, "volume": 10.0, "delta": 0.0924, "gamma": 0.0018, "vega": 0.249, "theta": -0.6798, "rho": 0.0266, "theo": 3.7767, "change": 0.7, "open": 5.2, "high": 5.2, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-02T15:16:21", "percent_change": 22.5806, "prev_day_close": 3.79999995231628}, {"option": "GEV261113P01005000", "bid": 142.3, "bid_size": 5.0, "ask": 149.6, "ask_size": 5.0, "iv": 0.6496, "open_interest": 1.0, "volume": 0.0, "delta": -0.9155, "gamma": 0.0018, "vega": 0.2318, "theta": -0.6882, "rho": -0.1559, "theo": 145.3887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.02, "last_trade_time": "2026-10-13T09:46:51", "percent_change": 0.0, "prev_day_close": 140.449996948242}, {"option": "GEV261113C01010000", "bid": 2.75, "bid_size": 8.0, "ask": 5.1, "ask_size": 33.0, "iv": 0.6472, "open_interest": 6.0, "volume": 3.0, "delta": 0.0855, "gamma": 0.0016, "vega": 0.2351, "theta": -0.6407, "rho": 0.0246, "theo": 3.4487, "change": 1.485, "open": 4.91, "high": 4.91, "low": 4.91, "tick": "down", "last_trade_price": 4.91, "last_trade_time": "2026-11-02T10:29:25", "percent_change": 43.3577, "prev_day_close": 3.89999997615814}, {"option": "GEV261113P01010000", "bid": 146.9, "bid_size": 5.0, "ask": 154.0, "ask_size": 5.0, "iv": 0.6438, "open_interest": 2.0, "volume": 0.0, "delta": -0.9226, "gamma": 0.0017, "vega": 0.2158, "theta": -0.6499, "rho": -0.1467, "theo": 150.0859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.31, "last_trade_time": "2026-10-26T13:15:57", "percent_change": 0.0, "prev_day_close": 145.099998474121}, {"option": "GEV261113C01015000", "bid": 2.3, "bid_size": 30.0, "ask": 4.1, "ask_size": 48.0, "iv": 0.6308, "open_interest": 7.0, "volume": 1.0, "delta": 0.0791, "gamma": 0.0016, "vega": 0.2216, "theta": -0.6032, "rho": 0.0228, "theo": 3.1487, "change": 2.05, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-02T10:15:28", "percent_change": 105.128, "prev_day_close": 3.19999992847443}, {"option": "GEV261113P01015000", "bid": 151.2, "bid_size": 5.0, "ask": 159.0, "ask_size": 5.0, "iv": 0.6426, "open_interest": 2.0, "volume": 0.0, "delta": -0.9291, "gamma": 0.0016, "vega": 0.2011, "theta": -0.6116, "rho": -0.1476, "theo": 154.8146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.0, "last_trade_time": "2026-10-06T15:59:57", "percent_change": 0.0, "prev_day_close": 149.849998474121}, {"option": "GEV261113C01020000", "bid": 1.7, "bid_size": 56.0, "ask": 3.9, "ask_size": 57.0, "iv": 0.6261, "open_interest": 16.0, "volume": 10.0, "delta": 0.0731, "gamma": 0.0015, "vega": 0.2088, "theta": -0.5674, "rho": 0.021, "theo": 2.8742, "change": 0.125, "open": 2.55, "high": 3.3, "low": 2.52, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-02T12:16:48", "percent_change": 3.93701, "prev_day_close": 2.80000007152557}, {"option": "GEV261113P01020000", "bid": 156.5, "bid_size": 5.0, "ask": 163.8, "ask_size": 5.0, "iv": 0.6596, "open_interest": 10.0, "volume": 0.0, "delta": -0.9353, "gamma": 0.0015, "vega": 0.1901, "theta": -0.575, "rho": -0.1425, "theo": 159.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.55, "last_trade_time": "2026-10-07T14:32:35", "percent_change": 0.0, "prev_day_close": 154.550003051758}, {"option": "GEV261113C01025000", "bid": 2.15, "bid_size": 9.0, "ask": 3.4, "ask_size": 35.0, "iv": 0.6389, "open_interest": 29.0, "volume": 12.0, "delta": 0.0676, "gamma": 0.0014, "vega": 0.1967, "theta": -0.5331, "rho": 0.0195, "theo": 2.623, "change": -0.925, "open": 3.0, "high": 3.0, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-02T15:02:35", "percent_change": -46.8354, "prev_day_close": 2.77500009536743}, {"option": "GEV261113P01025000", "bid": 161.2, "bid_size": 5.0, "ask": 168.5, "ask_size": 5.0, "iv": 0.6589, "open_interest": 2.0, "volume": 0.0, "delta": -0.9411, "gamma": 0.0014, "vega": 0.173, "theta": -0.5414, "rho": -0.1353, "theo": 164.3431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 156.07, "last_trade_time": "2026-10-28T09:31:48", "percent_change": 0.0, "prev_day_close": 159.25}, {"option": "GEV261113C01030000", "bid": 1.75, "bid_size": 12.0, "ask": 5.1, "ask_size": 58.0, "iv": 0.6841, "open_interest": 85.0, "volume": 1.0, "delta": 0.0624, "gamma": 0.0013, "vega": 0.1851, "theta": -0.5004, "rho": 0.018, "theo": 2.3931, "change": 0.67, "open": 3.77, "high": 3.77, "low": 3.77, "tick": "down", "last_trade_price": 3.77, "last_trade_time": "2026-11-02T12:23:50", "percent_change": 21.6129, "prev_day_close": 3.42499995231628}, {"option": "GEV261113P01030000", "bid": 165.7, "bid_size": 5.0, "ask": 173.3, "ask_size": 5.0, "iv": 0.6541, "open_interest": 2.0, "volume": 0.0, "delta": -0.9464, "gamma": 0.0013, "vega": 0.1629, "theta": -0.51, "rho": -0.1357, "theo": 169.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 211.15, "last_trade_time": "2026-10-22T13:35:03", "percent_change": 0.0, "prev_day_close": 164.100006103516}, {"option": "GEV261113C01035000", "bid": 1.55, "bid_size": 20.0, "ask": 3.0, "ask_size": 55.0, "iv": 0.6393, "open_interest": 5.0, "volume": 3.0, "delta": 0.0576, "gamma": 0.0012, "vega": 0.1738, "theta": -0.4693, "rho": 0.0166, "theo": 2.1833, "change": -0.815, "open": 2.11, "high": 2.11, "low": 2.11, "tick": "down", "last_trade_price": 2.11, "last_trade_time": "2026-11-02T12:34:30", "percent_change": -27.8633, "prev_day_close": 2.27499997615814}, {"option": "GEV261113P01035000", "bid": 170.9, "bid_size": 5.0, "ask": 178.0, "ask_size": 1.0, "iv": 0.6707, "open_interest": 1.0, "volume": 0.0, "delta": -0.9514, "gamma": 0.0013, "vega": 0.1474, "theta": -0.4784, "rho": -0.1265, "theo": 173.9619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.3, "last_trade_time": "2026-10-28T09:31:36", "percent_change": 0.0, "prev_day_close": 168.949996948242}, {"option": "GEV261113C01040000", "bid": 0.55, "bid_size": 58.0, "ask": 4.9, "ask_size": 59.0, "iv": 0.6774, "open_interest": 10.0, "volume": 3.0, "delta": 0.0532, "gamma": 0.0011, "vega": 0.163, "theta": -0.4397, "rho": 0.0153, "theo": 1.9918, "change": -0.975, "open": 3.29, "high": 3.29, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T14:02:15", "percent_change": -32.7731, "prev_day_close": 2.65000005066395}, {"option": "GEV261113P01040000", "bid": 175.5, "bid_size": 5.0, "ask": 183.0, "ask_size": 1.0, "iv": 0.6662, "open_interest": 0.0, "volume": 0.0, "delta": -0.956, "gamma": 0.0012, "vega": 0.1393, "theta": -0.448, "rho": -0.1274, "theo": 178.7985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.450004577637}, {"option": "GEV261113C01045000", "bid": 1.05, "bid_size": 11.0, "ask": 5.1, "ask_size": 42.0, "iv": 0.709, "open_interest": 3.0, "volume": 0.0, "delta": 0.0491, "gamma": 0.0011, "vega": 0.153, "theta": -0.4117, "rho": 0.0141, "theo": 1.8169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.82, "last_trade_time": "2026-10-21T13:43:35", "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "GEV261113P01045000", "bid": 180.1, "bid_size": 7.0, "ask": 187.8, "ask_size": 5.0, "iv": 0.6593, "open_interest": 0.0, "volume": 0.0, "delta": -0.9604, "gamma": 0.0011, "vega": 0.1271, "theta": -0.4182, "rho": -0.1096, "theo": 183.6524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.300003051758}, {"option": "GEV261113C01050000", "bid": 1.25, "bid_size": 11.0, "ask": 2.05, "ask_size": 32.0, "iv": 0.6379, "open_interest": 33.0, "volume": 17.0, "delta": 0.0453, "gamma": 0.001, "vega": 0.1436, "theta": -0.3852, "rho": 0.013, "theo": 1.6571, "change": 0.08, "open": 1.8, "high": 1.97, "low": 1.45, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-11-02T15:04:03", "percent_change": 5.33334, "prev_day_close": 1.67499995231628}, {"option": "GEV261113P01050000", "bid": 185.2, "bid_size": 6.0, "ask": 192.7, "ask_size": 5.0, "iv": 0.6722, "open_interest": 1.0, "volume": 0.0, "delta": -0.9645, "gamma": 0.0011, "vega": 0.1151, "theta": -0.3897, "rho": -0.1109, "theo": 188.5245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.0, "last_trade_time": "2026-10-29T09:42:57", "percent_change": 0.0, "prev_day_close": 183.150001525879}, {"option": "GEV261113C01055000", "bid": 0.75, "bid_size": 12.0, "ask": 3.3, "ask_size": 50.0, "iv": 0.6759, "open_interest": 2.0, "volume": 0.0, "delta": 0.0418, "gamma": 0.0009, "vega": 0.1344, "theta": -0.3601, "rho": 0.012, "theo": 1.5113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-10-27T15:48:03", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "GEV261113P01055000", "bid": 190.1, "bid_size": 6.0, "ask": 197.1, "ask_size": 5.0, "iv": 0.6575, "open_interest": 0.0, "volume": 0.0, "delta": -0.9682, "gamma": 0.001, "vega": 0.106, "theta": -0.3628, "rho": -0.1026, "theo": 193.4091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.400001525879}, {"option": "GEV261113C01060000", "bid": 0.9, "bid_size": 24.0, "ask": 2.0, "ask_size": 39.0, "iv": 0.6473, "open_interest": 9.0, "volume": 6.0, "delta": 0.0385, "gamma": 0.0009, "vega": 0.1258, "theta": -0.3365, "rho": 0.011, "theo": 1.3784, "change": -1.575, "open": 1.52, "high": 1.52, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-02T14:54:30", "percent_change": -57.7982, "prev_day_close": 1.47499999403954}, {"option": "GEV261113P01060000", "bid": 195.0, "bid_size": 6.0, "ask": 202.5, "ask_size": 5.0, "iv": 0.6826, "open_interest": 1.0, "volume": 1.0, "delta": -0.9716, "gamma": 0.0009, "vega": 0.095, "theta": -0.3375, "rho": -0.095, "theo": 198.3089, "change": -41.98, "open": 167.97, "high": 167.97, "low": 167.97, "tick": "down", "last_trade_price": 167.97, "last_trade_time": "2026-11-02T10:48:10", "percent_change": -19.9952, "prev_day_close": 193.349998474121}, {"option": "GEV261113C01065000", "bid": 0.4, "bid_size": 15.0, "ask": 3.4, "ask_size": 39.0, "iv": 0.6925, "open_interest": 3.0, "volume": 0.0, "delta": 0.0355, "gamma": 0.0008, "vega": 0.1176, "theta": -0.3142, "rho": 0.0102, "theo": 1.2573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.31, "last_trade_time": "2026-10-21T12:05:03", "percent_change": 0.0, "prev_day_close": 1.90000005066395}, {"option": "GEV261113P01065000", "bid": 199.8, "bid_size": 7.0, "ask": 206.9, "ask_size": 5.0, "iv": 0.658, "open_interest": 5.0, "volume": 2.0, "delta": -0.975, "gamma": 0.0009, "vega": 0.0869, "theta": -0.3165, "rho": -0.0956, "theo": 203.2194, "change": -41.98, "open": 174.99, "high": 174.99, "low": 172.87, "tick": "down", "last_trade_price": 172.87, "last_trade_time": "2026-11-02T10:48:10", "percent_change": -19.5392, "prev_day_close": 198.850006103516}, {"option": "GEV261113C01070000", "bid": 0.15, "bid_size": 25.0, "ask": 5.3, "ask_size": 53.0, "iv": 0.7563, "open_interest": 8.0, "volume": 0.0, "delta": 0.0327, "gamma": 0.0008, "vega": 0.11, "theta": -0.2932, "rho": 0.0094, "theo": 1.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.38, "last_trade_time": "2026-10-28T11:42:59", "percent_change": 0.0, "prev_day_close": 2.72500009834766}, {"option": "GEV261113P01070000", "bid": 204.7, "bid_size": 6.0, "ask": 211.8, "ask_size": 5.0, "iv": 0.6585, "open_interest": 0.0, "volume": 0.0, "delta": -0.9781, "gamma": 0.0008, "vega": 0.0757, "theta": -0.2919, "rho": -0.0778, "theo": 208.143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.0}, {"option": "GEV261113C01075000", "bid": 0.05, "bid_size": 44.0, "ask": 4.9, "ask_size": 87.0, "iv": 0.7543, "open_interest": 12.0, "volume": 5.0, "delta": 0.0301, "gamma": 0.0007, "vega": 0.1029, "theta": -0.2735, "rho": 0.0086, "theo": 1.046, "change": -2.515, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T15:56:14", "percent_change": -99.604, "prev_day_close": 2.45000004768372}, {"option": "GEV261113P01075000", "bid": 209.9, "bid_size": 7.0, "ask": 217.3, "ask_size": 5.0, "iv": 0.7064, "open_interest": 0.0, "volume": 0.0, "delta": -0.9809, "gamma": 0.0008, "vega": 0.0679, "theta": -0.2654, "rho": -0.0786, "theo": 213.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 208.200004577637}, {"option": "GEV261113C01080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 69.0, "iv": 0.7652, "open_interest": 117.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0006, "vega": 0.0961, "theta": -0.255, "rho": 0.008, "theo": 0.9541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.81, "last_trade_time": "2026-10-28T11:50:33", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GEV261113P01080000", "bid": 215.0, "bid_size": 6.0, "ask": 222.2, "ask_size": 5.0, "iv": 0.7184, "open_interest": 0.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0007, "vega": 0.0621, "theta": -0.2412, "rho": -0.0724, "theo": 218.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 195.0, "last_trade_time": "2026-10-29T09:47:46", "percent_change": 0.0, "prev_day_close": 213.200004577637}, {"option": "GEV261113C01085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 2.0, "iv": 0.755, "open_interest": 8.0, "volume": 0.0, "delta": 0.0255, "gamma": 0.0006, "vega": 0.0896, "theta": -0.2376, "rho": 0.0073, "theo": 0.8705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-23T10:37:40", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "GEV261113P01085000", "bid": 219.5, "bid_size": 6.0, "ask": 227.0, "ask_size": 4.0, "iv": 0.6991, "open_interest": 0.0, "volume": 0.0, "delta": -0.9857, "gamma": 0.0007, "vega": 0.0526, "theta": -0.2218, "rho": -0.0487, "theo": 222.9681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 218.150001525879}, {"option": "GEV261113C01090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.7899, "open_interest": 4.0, "volume": 0.0, "delta": 0.0235, "gamma": 0.0006, "vega": 0.0836, "theta": -0.2213, "rho": 0.0067, "theo": 0.7943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.82, "last_trade_time": "2026-10-22T10:43:56", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GEV261113P01090000", "bid": 224.4, "bid_size": 6.0, "ask": 232.0, "ask_size": 4.0, "iv": 0.7046, "open_interest": 0.0, "volume": 0.0, "delta": -0.988, "gamma": 0.0006, "vega": 0.0403, "theta": -0.2118, "rho": -0.0489, "theo": 227.9314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.050003051758}, {"option": "GEV261113C01095000", "bid": 0.15, "bid_size": 22.0, "ask": 2.05, "ask_size": 49.0, "iv": 0.6965, "open_interest": 0.0, "volume": 0.0, "delta": 0.0216, "gamma": 0.0005, "vega": 0.078, "theta": -0.2061, "rho": 0.0062, "theo": 0.7248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09999997913837}, {"option": "GEV261113P01095000", "bid": 229.4, "bid_size": 10.0, "ask": 237.0, "ask_size": 5.0, "iv": 0.7095, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0006, "vega": 0.0352, "theta": -0.1986, "rho": -0.0383, "theo": 232.9003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.400001525879}, {"option": "GEV261113C01100000", "bid": 0.05, "bid_size": 69.0, "ask": 0.9, "ask_size": 10.0, "iv": 0.6256, "open_interest": 86.0, "volume": 47.0, "delta": 0.0199, "gamma": 0.0005, "vega": 0.0728, "theta": -0.1918, "rho": 0.0057, "theo": 0.6614, "change": -1.8, "open": 0.3, "high": 0.75, "low": 0.3, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T13:14:07", "percent_change": -75.0, "prev_day_close": 0.674999982118606}, {"option": "GEV261113P01100000", "bid": 234.4, "bid_size": 10.0, "ask": 242.0, "ask_size": 5.0, "iv": 0.7207, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0005, "vega": 0.0299, "theta": -0.1812, "rho": -0.0387, "theo": 237.8743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 247.1, "last_trade_time": "2026-10-22T10:06:34", "percent_change": 0.0, "prev_day_close": 232.950004577637}, {"option": "GEV261113C01105000", "bid": 0.05, "bid_size": 51.0, "ask": 1.0, "ask_size": 51.0, "iv": 0.6442, "open_interest": 3.0, "volume": 4.0, "delta": 0.0183, "gamma": 0.0004, "vega": 0.0679, "theta": -0.1784, "rho": 0.0052, "theo": 0.6036, "change": -1.9, "open": 1.34, "high": 1.34, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T14:21:31", "percent_change": -79.1667, "prev_day_close": 0.525000000372529}, {"option": "GEV261113P01105000", "bid": 239.3, "bid_size": 10.0, "ask": 247.0, "ask_size": 5.0, "iv": 0.7244, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0004, "vega": 0.0278, "theta": -0.1654, "rho": -0.0359, "theo": 242.8506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 249.0, "last_trade_time": "2026-10-30T09:33:01", "percent_change": 0.0, "prev_day_close": 237.950004577637}, {"option": "GEV261113C01110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 36.0, "iv": 0.8314, "open_interest": 10.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.0004, "vega": 0.0632, "theta": -0.1659, "rho": 0.0048, "theo": 0.551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-10-23T15:25:00", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "GEV261113P01110000", "bid": 244.3, "bid_size": 10.0, "ask": 252.0, "ask_size": 5.0, "iv": 0.7353, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0004, "vega": 0.0246, "theta": -0.1515, "rho": -0.0192, "theo": 247.8303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 242.900001525879}, {"option": "GEV261113C01115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 30.0, "iv": 0.8398, "open_interest": 1.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.0004, "vega": 0.0588, "theta": -0.1543, "rho": 0.0044, "theo": 0.5032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.51, "last_trade_time": "2026-10-15T10:49:18", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "GEV261113P01115000", "bid": 249.3, "bid_size": 10.0, "ask": 257.0, "ask_size": 5.0, "iv": 0.7461, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0003, "vega": 0.0125, "theta": -0.1485, "rho": -0.0115, "theo": 252.822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 248.099998474121}, {"option": "GEV261113C01120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 23.0, "iv": 0.8514, "open_interest": 8.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.0004, "vega": 0.0548, "theta": -0.1434, "rho": 0.0041, "theo": 0.4595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-28T14:22:25", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "GEV261113P01120000", "bid": 254.5, "bid_size": 11.0, "ask": 262.0, "ask_size": 26.0, "iv": 0.7839, "open_interest": 0.0, "volume": 1.0, "delta": -0.9967, "gamma": 0.0003, "vega": 0.0087, "theta": -0.1462, "rho": -0.0098, "theo": 257.8151, "change": -40.55, "open": 229.3, "high": 229.3, "low": 229.3, "tick": "up", "last_trade_price": 229.3, "last_trade_time": "2026-11-02T09:31:12", "percent_change": -15.0269, "prev_day_close": 252.649993896484}, {"option": "GEV261113C01125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 21.0, "iv": 0.7557, "open_interest": 1.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0003, "vega": 0.0511, "theta": -0.1333, "rho": 0.0038, "theo": 0.4197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-29T11:42:00", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "GEV261113P01125000", "bid": 259.4, "bid_size": 10.0, "ask": 267.0, "ask_size": 5.0, "iv": 0.7753, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0002, "vega": 0.007, "theta": -0.1417, "rho": -0.0089, "theo": 262.8099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 257.949996948242}, {"option": "GEV261113C01130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 1.0, "iv": 0.8744, "open_interest": 4.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0003, "vega": 0.0476, "theta": -0.1239, "rho": 0.0035, "theo": 0.3833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.62, "last_trade_time": "2026-10-22T10:24:20", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261113P01130000", "bid": 264.4, "bid_size": 6.0, "ask": 272.0, "ask_size": 4.0, "iv": 0.786, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0002, "vega": 0.0063, "theta": -0.1372, "rho": -0.0089, "theo": 267.8051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 263.0}, {"option": "GEV261113C01135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.8822, "open_interest": 0.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0003, "vega": 0.0443, "theta": -0.1151, "rho": 0.0032, "theo": 0.3503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "GEV261113P01135000", "bid": 269.4, "bid_size": 6.0, "ask": 277.0, "ask_size": 4.0, "iv": 0.7966, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0001, "vega": 0.0057, "theta": -0.1331, "rho": -0.0083, "theo": 272.8009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 267.75}, {"option": "GEV261113C01140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 8.0, "iv": 0.8935, "open_interest": 2.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.0003, "vega": 0.0411, "theta": -0.1069, "rho": 0.0029, "theo": 0.3201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-28T13:04:42", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "GEV261113P01140000", "bid": 274.4, "bid_size": 6.0, "ask": 282.0, "ask_size": 4.0, "iv": 0.8071, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0043, "theta": -0.1303, "rho": 0.0, "theo": 277.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 272.75}, {"option": "GEV261113C01145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.9047, "open_interest": 0.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0002, "vega": 0.0383, "theta": -0.0993, "rho": 0.0027, "theo": 0.2927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "GEV261113P01145000", "bid": 279.4, "bid_size": 7.0, "ask": 287.0, "ask_size": 4.0, "iv": 0.8176, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0005, "theta": -0.1303, "rho": 0.0, "theo": 282.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 277.800003051758}, {"option": "GEV261113C01150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.9158, "open_interest": 33.0, "volume": 0.0, "delta": 0.0087, "gamma": 0.0002, "vega": 0.0356, "theta": -0.0922, "rho": 0.0025, "theo": 0.2676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-10-29T15:04:46", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "GEV261113P01150000", "bid": 284.4, "bid_size": 6.0, "ask": 292.0, "ask_size": 4.0, "iv": 0.828, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0, "theta": -0.1303, "rho": 0.0, "theo": 287.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 282.899993896484}, {"option": "GEV261113C01155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.9231, "open_interest": 0.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0002, "vega": 0.0332, "theta": -0.0856, "rho": 0.0023, "theo": 0.2447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "GEV261113P01155000", "bid": 289.4, "bid_size": 6.0, "ask": 297.0, "ask_size": 4.0, "iv": 0.8384, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0, "theta": -0.1303, "rho": 0.0, "theo": 292.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 288.0}, {"option": "GEV261113C01160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.934, "open_interest": 0.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0002, "vega": 0.0309, "theta": -0.0794, "rho": 0.0021, "theo": 0.2238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "GEV261113P01160000", "bid": 294.4, "bid_size": 6.0, "ask": 302.0, "ask_size": 4.0, "iv": 0.8486, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.1303, "rho": 0.0, "theo": 297.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 292.800003051758}, {"option": "GEV261113C01165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 8.0, "iv": 0.9449, "open_interest": 0.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0002, "vega": 0.0287, "theta": -0.0738, "rho": 0.0019, "theo": 0.2048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "GEV261113P01165000", "bid": 299.4, "bid_size": 6.0, "ask": 307.0, "ask_size": 4.0, "iv": 0.8588, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.1303, "rho": 0.0, "theo": 302.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 297.75}, {"option": "GEV261113C01170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.9557, "open_interest": 5.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0002, "vega": 0.0266, "theta": -0.0685, "rho": 0.0018, "theo": 0.1874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.27, "last_trade_time": "2026-10-20T13:38:59", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "GEV261113P01170000", "bid": 304.4, "bid_size": 6.0, "ask": 312.0, "ask_size": 4.0, "iv": 0.869, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1303, "rho": 0.0, "theo": 307.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 303.0}, {"option": "GEV261113C01175000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 36.0, "iv": 0.9625, "open_interest": 1.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0002, "vega": 0.0248, "theta": -0.0635, "rho": 0.0016, "theo": 0.1716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-28T11:57:21", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261113P01175000", "bid": 309.4, "bid_size": 10.0, "ask": 316.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1303, "rho": 0.0, "theo": 312.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 308.0}, {"option": "GEV261113C01180000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 39.0, "iv": 0.9305, "open_interest": 0.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0001, "vega": 0.023, "theta": -0.059, "rho": 0.0015, "theo": 0.1572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "GEV261113P01180000", "bid": 314.4, "bid_size": 13.0, "ask": 322.0, "ask_size": 7.0, "iv": 0.8892, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1303, "rho": 0.0, "theo": 317.7979, "change": -29.05, "open": 300.8, "high": 300.8, "low": 300.8, "tick": "down", "last_trade_price": 300.8, "last_trade_time": "2026-11-02T09:59:01", "percent_change": -8.80704, "prev_day_close": 312.650009155273}, {"option": "GEV261113C01185000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 40.0, "iv": 0.9836, "open_interest": 0.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0001, "vega": 0.0214, "theta": -0.0547, "rho": 0.0014, "theo": 0.1439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261113P01185000", "bid": 319.4, "bid_size": 6.0, "ask": 327.0, "ask_size": 4.0, "iv": 0.8991, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1303, "rho": 0.0, "theo": 322.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 317.900009155273}, {"option": "GEV261113C01190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.9941, "open_interest": 0.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0001, "vega": 0.02, "theta": -0.0508, "rho": 0.0013, "theo": 0.1319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261113P01190000", "bid": 324.4, "bid_size": 6.0, "ask": 332.0, "ask_size": 4.0, "iv": 0.9091, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1303, "rho": 0.0, "theo": 327.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 322.949996948242}, {"option": "GEV261113C01195000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.0045, "open_interest": 0.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0001, "vega": 0.0186, "theta": -0.0471, "rho": 0.0012, "theo": 0.1208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261113P01195000", "bid": 329.4, "bid_size": 6.0, "ask": 337.0, "ask_size": 4.0, "iv": 0.9189, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1303, "rho": 0.0, "theo": 332.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 327.75}, {"option": "GEV261113C01200000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.0149, "open_interest": 32.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0001, "vega": 0.0172, "theta": -0.0438, "rho": 0.0011, "theo": 0.1108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-29T12:03:38", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261113P01200000", "bid": 334.4, "bid_size": 6.0, "ask": 342.0, "ask_size": 4.0, "iv": 0.9288, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1303, "rho": 0.0, "theo": 337.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 332.800003051758}, {"option": "GEV261113C01210000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.0354, "open_interest": 1.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0001, "vega": 0.0149, "theta": -0.0377, "rho": 0.0009, "theo": 0.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.98, "last_trade_time": "2026-10-06T10:29:56", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261113P01210000", "bid": 344.4, "bid_size": 6.0, "ask": 352.0, "ask_size": 4.0, "iv": 0.9482, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1303, "rho": 0.0, "theo": 347.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 342.699996948242}, {"option": "GEV261113C01220000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 8.0, "iv": 1.0556, "open_interest": 2.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0001, "vega": 0.0129, "theta": -0.0325, "rho": 0.0008, "theo": 0.0784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-10-28T11:54:58", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261113P01220000", "bid": 354.4, "bid_size": 5.0, "ask": 362.0, "ask_size": 4.0, "iv": 0.9675, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1303, "rho": 0.0, "theo": 357.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 300.09, "last_trade_time": "2026-10-16T09:31:46", "percent_change": 0.0, "prev_day_close": 352.850006103516}, {"option": "GEV261113C01240000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.0953, "open_interest": 2.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0001, "vega": 0.0096, "theta": -0.0241, "rho": 0.0006, "theo": 0.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-07T12:42:10", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261113P01240000", "bid": 374.4, "bid_size": 5.0, "ask": 382.0, "ask_size": 4.0, "iv": 1.0054, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1303, "rho": 0.0, "theo": 377.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 300.1, "last_trade_time": "2026-10-14T10:29:17", "percent_change": 0.0, "prev_day_close": 372.699996948242}, {"option": "GEV261113C01260000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.1342, "open_interest": 2.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0, "vega": 0.0072, "theta": -0.0179, "rho": 0.0004, "theo": 0.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-10-23T13:23:40", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261113P01260000", "bid": 394.4, "bid_size": 6.0, "ask": 402.0, "ask_size": 4.0, "iv": 1.0425, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1303, "rho": 0.0, "theo": 397.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 379.6, "last_trade_time": "2026-10-20T09:39:21", "percent_change": 0.0, "prev_day_close": 392.699996948242}, {"option": "GEV261113C01280000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.1721, "open_interest": 2.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0, "vega": 0.0054, "theta": -0.0134, "rho": 0.0003, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-10-12T12:16:35", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261113P01280000", "bid": 414.4, "bid_size": 6.0, "ask": 422.0, "ask_size": 4.0, "iv": 1.0788, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1303, "rho": 0.0, "theo": 417.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 319.7, "last_trade_time": "2026-10-14T10:05:13", "percent_change": 0.0, "prev_day_close": 412.75}, {"option": "GEV261113C01300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 6.0, "iv": 1.1374, "open_interest": 12.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0041, "theta": -0.01, "rho": 0.0002, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T11:17:41", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "GEV261113P01300000", "bid": 434.4, "bid_size": 5.0, "ask": 442.0, "ask_size": 4.0, "iv": 1.1144, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1303, "rho": 0.0, "theo": 437.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 420.3, "last_trade_time": "2026-10-22T09:40:15", "percent_change": 0.0, "prev_day_close": 432.75}, {"option": "GEV261113C01310000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.2275, "open_interest": 1.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0035, "theta": -0.0086, "rho": 0.0002, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.71, "last_trade_time": "2026-10-08T11:32:54", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261113P01310000", "bid": 444.4, "bid_size": 6.0, "ask": 452.0, "ask_size": 4.0, "iv": 1.132, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1303, "rho": 0.0, "theo": 447.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 442.75}, {"option": "GEV261113C01320000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.2456, "open_interest": 2.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0031, "theta": -0.0075, "rho": 0.0002, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.21, "last_trade_time": "2026-10-08T10:26:58", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "GEV261113P01320000", "bid": 454.4, "bid_size": 6.0, "ask": 462.0, "ask_size": 4.0, "iv": 1.1494, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1303, "rho": 0.0, "theo": 457.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 452.800003051758}, {"option": "GEV261113C01330000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.2634, "open_interest": 1.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0027, "theta": -0.0065, "rho": 0.0001, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-07T09:30:03", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261113P01330000", "bid": 464.4, "bid_size": 6.0, "ask": 472.0, "ask_size": 4.0, "iv": 1.1666, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1303, "rho": 0.0, "theo": 467.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 462.949996948242}, {"option": "GEV261113C01340000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.2811, "open_interest": 1.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0023, "theta": -0.0056, "rho": 0.0001, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-05T09:30:04", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "GEV261113P01340000", "bid": 474.4, "bid_size": 7.0, "ask": 482.0, "ask_size": 4.0, "iv": 1.1836, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1303, "rho": 0.0, "theo": 477.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 398.2, "last_trade_time": "2026-10-14T15:57:01", "percent_change": 0.0, "prev_day_close": 473.0}, {"option": "GEV261113C01350000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.2986, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.002, "theta": -0.0048, "rho": 0.0001, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261113P01350000", "bid": 484.4, "bid_size": 7.0, "ask": 492.0, "ask_size": 4.0, "iv": 1.2006, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1303, "rho": 0.0, "theo": 487.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 408.24, "last_trade_time": "2026-10-14T15:57:01", "percent_change": 0.0, "prev_day_close": 482.949996948242}, {"option": "GEV261113C01360000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.3159, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0018, "theta": -0.0042, "rho": 0.0001, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261113P01360000", "bid": 494.4, "bid_size": 6.0, "ask": 502.0, "ask_size": 4.0, "iv": 1.2173, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1303, "rho": 0.0, "theo": 497.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 493.0}, {"option": "GEV261113C01370000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.3331, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0015, "theta": -0.0036, "rho": 0.0001, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261113P01370000", "bid": 504.4, "bid_size": 6.0, "ask": 512.0, "ask_size": 4.0, "iv": 1.2339, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1303, "rho": 0.0, "theo": 507.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 502.699996948242}, {"option": "GEV261113C01380000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.35, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0013, "theta": -0.0032, "rho": 0.0001, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261113P01380000", "bid": 514.4, "bid_size": 6.0, "ask": 522.0, "ask_size": 4.0, "iv": 1.2504, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1303, "rho": 0.0, "theo": 517.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 512.700012207031}, {"option": "GEV261113C01390000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.3668, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0012, "theta": -0.0028, "rho": 0.0001, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261113P01390000", "bid": 524.4, "bid_size": 6.0, "ask": 532.0, "ask_size": 4.0, "iv": 1.2667, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1303, "rho": 0.0, "theo": 527.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 522.950012207031}, {"option": "GEV261113C01400000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 1.0, "iv": 0.8608, "open_interest": 1.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.001, "theta": -0.0024, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T10:46:47", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GEV261113P01400000", "bid": 534.4, "bid_size": 6.0, "ask": 542.0, "ask_size": 4.0, "iv": 1.2828, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1303, "rho": 0.0, "theo": 537.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 532.700012207031}, {"option": "GEV261113C01410000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.4, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0009, "theta": -0.0021, "rho": 0.0, "theo": 0.0037, "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": 2.15000009536743}, {"option": "GEV261113P01410000", "bid": 544.4, "bid_size": 6.0, "ask": 552.0, "ask_size": 4.0, "iv": 1.2989, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1303, "rho": 0.0, "theo": 547.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 542.899993896484}, {"option": "GEV261120C00500000", "bid": 359.8, "bid_size": 9.0, "ask": 368.8, "ask_size": 1.0, "iv": 1.0013, "open_interest": 1.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0, "vega": 0.0158, "theta": 0.0, "rho": 0.2718, "theo": 363.7725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 491.9, "last_trade_time": "2026-10-02T09:50:07", "percent_change": 0.0, "prev_day_close": 369.050003051758}, {"option": "GEV261120P00500000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 41.0, "iv": 1.3075, "open_interest": 621.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0, "vega": 0.0158, "theta": -0.036, "rho": -0.0012, "theo": 0.1403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-30T14:18:21", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261120C00520000", "bid": 340.1, "bid_size": 21.0, "ask": 348.1, "ask_size": 5.0, "iv": 0.9668, "open_interest": 3.0, "volume": 1.0, "delta": 0.9962, "gamma": 0.0001, "vega": 0.0219, "theta": 0.0, "rho": 0.2822, "theo": 343.8838, "change": 33.95, "open": 365.6, "high": 365.6, "low": 365.6, "tick": "down", "last_trade_price": 365.6, "last_trade_time": "2026-11-02T09:31:07", "percent_change": 10.2367, "prev_day_close": 349.099990844727}, {"option": "GEV261120P00520000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 24.0, "iv": 1.225, "open_interest": 22.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0001, "vega": 0.0219, "theta": -0.0489, "rho": -0.0018, "theo": 0.2026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-09-30T11:30:25", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261120C00540000", "bid": 320.0, "bid_size": 2.0, "ask": 328.6, "ask_size": 1.0, "iv": 0.8553, "open_interest": 4.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0001, "vega": 0.0301, "theta": -0.0193, "rho": 0.2923, "theo": 324.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 387.38, "last_trade_time": "2026-10-16T14:27:09", "percent_change": 0.0, "prev_day_close": 328.649993896484}, {"option": "GEV261120P00540000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1499, "open_interest": 39.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0001, "vega": 0.0302, "theta": -0.0659, "rho": -0.0025, "theo": 0.2916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-09-30T10:36:32", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261120C00560000", "bid": 300.0, "bid_size": 9.0, "ask": 308.6, "ask_size": 1.0, "iv": 0.8385, "open_interest": 15.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0001, "vega": 0.0412, "theta": -0.0444, "rho": 0.3021, "theo": 304.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 321.42, "last_trade_time": "2026-10-27T11:02:02", "percent_change": 0.0, "prev_day_close": 309.350006103516}, {"option": "GEV261120P00560000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 37.0, "iv": 1.0725, "open_interest": 18.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0001, "vega": 0.0412, "theta": -0.0882, "rho": -0.0036, "theo": 0.4183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-26T13:21:08", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261120C00580000", "bid": 280.4, "bid_size": 16.0, "ask": 288.1, "ask_size": 5.0, "iv": 0.7774, "open_interest": 10.0, "volume": 1.0, "delta": 0.989, "gamma": 0.0002, "vega": 0.0556, "theta": -0.0761, "rho": 0.3114, "theo": 284.4265, "change": 23.6, "open": 295.9, "high": 295.9, "low": 295.9, "tick": "down", "last_trade_price": 295.9, "last_trade_time": "2026-11-02T09:30:33", "percent_change": 8.66692, "prev_day_close": 289.399993896484}, {"option": "GEV261120P00580000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 28.0, "iv": 0.9892, "open_interest": 24.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0002, "vega": 0.0557, "theta": -0.1171, "rho": -0.0051, "theo": 0.5983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.21, "last_trade_time": "2026-10-23T15:51:25", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "GEV261120C00600000", "bid": 260.1, "bid_size": 13.0, "ask": 269.3, "ask_size": 5.0, "iv": 0.7476, "open_interest": 45.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0002, "vega": 0.0747, "theta": -0.1158, "rho": 0.3201, "theo": 264.7295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 293.71, "last_trade_time": "2026-10-28T12:16:18", "percent_change": 0.0, "prev_day_close": 269.449996948242}, {"option": "GEV261120P00600000", "bid": 0.25, "bid_size": 55.0, "ask": 1.8, "ask_size": 110.0, "iv": 0.8134, "open_interest": 276.0, "volume": 6.0, "delta": -0.0155, "gamma": 0.0003, "vega": 0.0748, "theta": -0.154, "rho": -0.0071, "theo": 0.8528, "change": -0.2, "open": 0.25, "high": 0.6, "low": 0.25, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T15:47:49", "percent_change": -26.6667, "prev_day_close": 0.824999988079071}, {"option": "GEV261120C00620000", "bid": 240.4, "bid_size": 6.0, "ask": 249.1, "ask_size": 1.0, "iv": 0.7312, "open_interest": 10.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0004, "vega": 0.0993, "theta": -0.1652, "rho": 0.328, "theo": 245.1353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 252.0, "last_trade_time": "2026-10-28T09:31:48", "percent_change": 0.0, "prev_day_close": 249.949996948242}, {"option": "GEV261120P00620000", "bid": 0.15, "bid_size": 50.0, "ask": 1.35, "ask_size": 29.0, "iv": 0.7147, "open_interest": 116.0, "volume": 1.0, "delta": -0.0216, "gamma": 0.0004, "vega": 0.0996, "theta": -0.2007, "rho": -0.0099, "theo": 1.21, "change": -0.125, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T10:26:03", "percent_change": -11.1111, "prev_day_close": 0.899999976158142}, {"option": "GEV261120C00640000", "bid": 221.7, "bid_size": 10.0, "ask": 228.7, "ask_size": 5.0, "iv": 0.707, "open_interest": 1.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0005, "vega": 0.1303, "theta": -0.2258, "rho": 0.3348, "theo": 225.6825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 192.55, "last_trade_time": "2026-10-22T11:04:30", "percent_change": 0.0, "prev_day_close": 230.549995422363}, {"option": "GEV261120P00640000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 35.0, "iv": 0.6971, "open_interest": 124.0, "volume": 1.0, "delta": -0.0299, "gamma": 0.0005, "vega": 0.1304, "theta": -0.2586, "rho": -0.0139, "theo": 1.7092, "change": -0.575, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T14:40:12", "percent_change": -34.3284, "prev_day_close": 1.40000003576279}, {"option": "GEV261120C00650000", "bid": 211.8, "bid_size": 11.0, "ask": 219.0, "ask_size": 5.0, "iv": 0.6911, "open_interest": 5.0, "volume": 0.0, "delta": 0.965, "gamma": 0.0005, "vega": 0.1486, "theta": -0.2608, "rho": 0.3377, "theo": 216.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 219.5, "last_trade_time": "2026-10-28T09:31:02", "percent_change": 0.0, "prev_day_close": 220.900001525879}, {"option": "GEV261120P00650000", "bid": 0.1, "bid_size": 69.0, "ask": 3.4, "ask_size": 84.0, "iv": 0.7188, "open_interest": 217.0, "volume": 3.0, "delta": -0.0351, "gamma": 0.0005, "vega": 0.149, "theta": -0.2923, "rho": -0.0161, "theo": 2.0282, "change": -0.85, "open": 0.79, "high": 1.2, "low": 0.75, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T14:25:52", "percent_change": -41.4634, "prev_day_close": 1.64999997615814}, {"option": "GEV261120C00660000", "bid": 202.5, "bid_size": 7.0, "ask": 210.5, "ask_size": 5.0, "iv": 0.7336, "open_interest": 10.0, "volume": 0.0, "delta": 0.9591, "gamma": 0.0006, "vega": 0.1688, "theta": -0.299, "rho": 0.3402, "theo": 206.4227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 213.0, "last_trade_time": "2026-10-28T09:31:48", "percent_change": 0.0, "prev_day_close": 211.199996948242}, {"option": "GEV261120P00660000", "bid": 0.3, "bid_size": 99.0, "ask": 3.4, "ask_size": 58.0, "iv": 0.6933, "open_interest": 64.0, "volume": 1.0, "delta": -0.041, "gamma": 0.0006, "vega": 0.1689, "theta": -0.3293, "rho": -0.0189, "theo": 2.4023, "change": -0.27, "open": 1.83, "high": 1.83, "low": 1.83, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-11-02T15:33:07", "percent_change": -12.8571, "prev_day_close": 1.64999997615814}, {"option": "GEV261120C00670000", "bid": 192.2, "bid_size": 7.0, "ask": 199.9, "ask_size": 5.0, "iv": 0.6709, "open_interest": 6.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0007, "vega": 0.1914, "theta": -0.3406, "rho": 0.3422, "theo": 196.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 226.23, "last_trade_time": "2026-10-29T13:18:09", "percent_change": 0.0, "prev_day_close": 201.599998474121}, {"option": "GEV261120P00670000", "bid": 0.2, "bid_size": 76.0, "ask": 4.2, "ask_size": 36.0, "iv": 0.6832, "open_interest": 116.0, "volume": 0.0, "delta": -0.0479, "gamma": 0.0007, "vega": 0.1921, "theta": -0.3696, "rho": -0.0218, "theo": 2.841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-29T12:05:41", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "GEV261120C00680000", "bid": 183.8, "bid_size": 5.0, "ask": 190.1, "ask_size": 5.0, "iv": 0.6873, "open_interest": 1.0, "volume": 0.0, "delta": 0.9444, "gamma": 0.0008, "vega": 0.2157, "theta": -0.3857, "rho": 0.3437, "theo": 187.4222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 220.0, "last_trade_time": "2026-10-15T09:49:34", "percent_change": 0.0, "prev_day_close": 192.099998474121}, {"option": "GEV261120P00680000", "bid": 2.9, "bid_size": 1.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.7006, "open_interest": 121.0, "volume": 23.0, "delta": -0.0558, "gamma": 0.0008, "vega": 0.2161, "theta": -0.4134, "rho": -0.0255, "theo": 3.3557, "change": -0.965, "open": 1.41, "high": 2.75, "low": 1.41, "tick": "no_change", "last_trade_price": 2.56, "last_trade_time": "2026-11-02T15:32:47", "percent_change": -27.3759, "prev_day_close": 2.49999994039536}, {"option": "GEV261120C00690000", "bid": 174.4, "bid_size": 5.0, "ask": 181.7, "ask_size": 5.0, "iv": 0.7018, "open_interest": 2.0, "volume": 0.0, "delta": 0.9354, "gamma": 0.0009, "vega": 0.2426, "theta": -0.4341, "rho": 0.3446, "theo": 178.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 228.76, "last_trade_time": "2026-10-19T13:20:45", "percent_change": 0.0, "prev_day_close": 182.650001525879}, {"option": "GEV261120P00690000", "bid": 3.6, "bid_size": 1.0, "ask": 3.9, "ask_size": 14.0, "iv": 0.6929, "open_interest": 129.0, "volume": 17.0, "delta": -0.0647, "gamma": 0.0009, "vega": 0.243, "theta": -0.4606, "rho": -0.0299, "theo": 3.9543, "change": -2.0, "open": 1.95, "high": 1.95, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-02T12:01:06", "percent_change": -54.0541, "prev_day_close": 3.39999997615814}, {"option": "GEV261120C00700000", "bid": 165.4, "bid_size": 5.0, "ask": 172.8, "ask_size": 5.0, "iv": 0.7052, "open_interest": 107.0, "volume": 0.0, "delta": 0.9253, "gamma": 0.0011, "vega": 0.2715, "theta": -0.4858, "rho": 0.3449, "theo": 168.7655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 195.72, "last_trade_time": "2026-10-28T12:16:18", "percent_change": 0.0, "prev_day_close": 173.349998474121}, {"option": "GEV261120P00700000", "bid": 4.3, "bid_size": 6.0, "ask": 4.6, "ask_size": 1.0, "iv": 0.6852, "open_interest": 212.0, "volume": 48.0, "delta": -0.075, "gamma": 0.0011, "vega": 0.2722, "theta": -0.5111, "rho": -0.0342, "theo": 4.6539, "change": -1.0, "open": 2.0, "high": 3.98, "low": 1.82, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-02T15:37:48", "percent_change": -20.4082, "prev_day_close": 4.04999995231628}, {"option": "GEV261120C00710000", "bid": 155.5, "bid_size": 5.0, "ask": 163.4, "ask_size": 5.0, "iv": 0.6796, "open_interest": 10.0, "volume": 0.0, "delta": 0.9137, "gamma": 0.0012, "vega": 0.3024, "theta": -0.5406, "rho": 0.3446, "theo": 159.5978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 152.05, "last_trade_time": "2026-10-26T12:03:21", "percent_change": 0.0, "prev_day_close": 164.150001525879}, {"option": "GEV261120P00710000", "bid": 5.1, "bid_size": 8.0, "ask": 5.5, "ask_size": 1.0, "iv": 0.6808, "open_interest": 55.0, "volume": 11.0, "delta": -0.0865, "gamma": 0.0012, "vega": 0.3026, "theta": -0.5646, "rho": -0.0396, "theo": 5.4637, "change": -0.65, "open": 2.78, "high": 5.0, "low": 2.77, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-02T15:55:00", "percent_change": -11.5044, "prev_day_close": 4.79999995231628}, {"option": "GEV261120C00720000", "bid": 147.6, "bid_size": 5.0, "ask": 154.4, "ask_size": 5.0, "iv": 0.6897, "open_interest": 15.0, "volume": 0.0, "delta": 0.9008, "gamma": 0.0013, "vega": 0.3356, "theta": -0.5981, "rho": 0.3433, "theo": 150.5574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.0, "last_trade_time": "2026-10-28T11:45:18", "percent_change": 0.0, "prev_day_close": 155.150001525879}, {"option": "GEV261120P00720000", "bid": 6.1, "bid_size": 1.0, "ask": 6.4, "ask_size": 1.0, "iv": 0.672, "open_interest": 127.0, "volume": 9.0, "delta": -0.0996, "gamma": 0.0013, "vega": 0.3366, "theta": -0.621, "rho": -0.0451, "theo": 6.4023, "change": -4.45, "open": 3.9, "high": 4.0, "low": 2.65, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-02T10:33:27", "percent_change": -62.2378, "prev_day_close": 5.75}, {"option": "GEV261120C00730000", "bid": 137.8, "bid_size": 5.0, "ask": 145.5, "ask_size": 5.0, "iv": 0.6685, "open_interest": 40.0, "volume": 0.0, "delta": 0.8862, "gamma": 0.0015, "vega": 0.37, "theta": -0.6579, "rho": 0.3414, "theo": 141.6604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.48, "last_trade_time": "2026-10-26T12:02:02", "percent_change": 0.0, "prev_day_close": 145.850006103516}, {"option": "GEV261120P00730000", "bid": 7.2, "bid_size": 2.0, "ask": 7.6, "ask_size": 1.0, "iv": 0.6665, "open_interest": 97.0, "volume": 33.0, "delta": -0.1141, "gamma": 0.0015, "vega": 0.3705, "theta": -0.6797, "rho": -0.0518, "theo": 7.4844, "change": -1.8, "open": 5.0, "high": 6.4, "low": 3.2, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-02T14:56:37", "percent_change": -21.9512, "prev_day_close": 6.75}, {"option": "GEV261120C00740000", "bid": 130.1, "bid_size": 5.0, "ask": 137.1, "ask_size": 5.0, "iv": 0.6778, "open_interest": 21.0, "volume": 0.0, "delta": 0.87, "gamma": 0.0017, "vega": 0.4066, "theta": -0.7195, "rho": 0.3385, "theo": 132.9238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 132.67, "last_trade_time": "2026-10-28T10:54:20", "percent_change": 0.0, "prev_day_close": 137.099998474121}, {"option": "GEV261120P00740000", "bid": 8.4, "bid_size": 1.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.6594, "open_interest": 212.0, "volume": 22.0, "delta": -0.1304, "gamma": 0.0017, "vega": 0.4081, "theta": -0.7401, "rho": -0.0586, "theo": 8.727, "change": -1.45, "open": 4.4, "high": 8.7, "low": 4.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-11-02T15:56:28", "percent_change": -14.2857, "prev_day_close": 7.90000009536743}, {"option": "GEV261120C00750000", "bid": 121.6, "bid_size": 5.0, "ask": 129.7, "ask_size": 5.0, "iv": 0.6739, "open_interest": 16.0, "volume": 0.0, "delta": 0.8521, "gamma": 0.0018, "vega": 0.4436, "theta": -0.7822, "rho": 0.3348, "theo": 124.3677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.53, "last_trade_time": "2026-10-30T10:28:51", "percent_change": 0.0, "prev_day_close": 127.75}, {"option": "GEV261120P00750000", "bid": 9.9, "bid_size": 1.0, "ask": 10.2, "ask_size": 1.0, "iv": 0.6518, "open_interest": 259.0, "volume": 59.0, "delta": -0.1484, "gamma": 0.0018, "vega": 0.4444, "theta": -0.8017, "rho": -0.0669, "theo": 10.1526, "change": -1.95, "open": 6.8, "high": 10.2, "low": 4.7, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-11-02T15:56:28", "percent_change": -16.0494, "prev_day_close": 9.30000019073486}, {"option": "GEV261120C00760000", "bid": 112.5, "bid_size": 5.0, "ask": 120.0, "ask_size": 5.0, "iv": 0.6522, "open_interest": 14.0, "volume": 0.0, "delta": 0.8323, "gamma": 0.002, "vega": 0.4818, "theta": -0.8451, "rho": 0.33, "theo": 116.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.56, "last_trade_time": "2026-10-27T11:02:02", "percent_change": 0.0, "prev_day_close": 119.299999237061}, {"option": "GEV261120P00760000", "bid": 11.4, "bid_size": 1.0, "ask": 12.3, "ask_size": 1.0, "iv": 0.6488, "open_interest": 214.0, "volume": 93.0, "delta": -0.1683, "gamma": 0.002, "vega": 0.4838, "theta": -0.8636, "rho": -0.075, "theo": 11.7736, "change": -1.9, "open": 5.7, "high": 11.9, "low": 5.7, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-11-02T15:57:17", "percent_change": -13.7681, "prev_day_close": 10.8000001907349}, {"option": "GEV261120C00770000", "bid": 105.5, "bid_size": 5.0, "ask": 112.1, "ask_size": 5.0, "iv": 0.6584, "open_interest": 9.0, "volume": 0.0, "delta": 0.8107, "gamma": 0.0022, "vega": 0.5199, "theta": -0.9074, "rho": 0.3242, "theo": 107.8723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.0, "last_trade_time": "2026-10-28T12:39:02", "percent_change": 0.0, "prev_day_close": 111.049999237061}, {"option": "GEV261120P00770000", "bid": 13.3, "bid_size": 1.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.6412, "open_interest": 251.0, "volume": 110.0, "delta": -0.19, "gamma": 0.0022, "vega": 0.5208, "theta": -0.9248, "rho": -0.0849, "theo": 13.6216, "change": -1.6, "open": 8.0, "high": 13.7, "low": 8.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-11-02T15:56:28", "percent_change": -10.4575, "prev_day_close": 12.4500002861023}, {"option": "GEV261120C00780000", "bid": 96.7, "bid_size": 1.0, "ask": 103.6, "ask_size": 1.0, "iv": 0.6276, "open_interest": 16.0, "volume": 0.0, "delta": 0.7872, "gamma": 0.0024, "vega": 0.5575, "theta": -0.968, "rho": 0.3174, "theo": 99.9735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.0, "last_trade_time": "2026-10-29T10:44:09", "percent_change": 0.0, "prev_day_close": 103.25}, {"option": "GEV261120P00780000", "bid": 15.4, "bid_size": 1.0, "ask": 15.9, "ask_size": 1.0, "iv": 0.6343, "open_interest": 2075.0, "volume": 1676.0, "delta": -0.2136, "gamma": 0.0024, "vega": 0.5585, "theta": -0.9844, "rho": -0.0961, "theo": 15.7033, "change": -2.4, "open": 11.9, "high": 15.8, "low": 8.1, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-11-02T15:56:28", "percent_change": -13.1868, "prev_day_close": 14.5999999046326}, {"option": "GEV261120C00790000", "bid": 89.5, "bid_size": 1.0, "ask": 95.9, "ask_size": 1.0, "iv": 0.6227, "open_interest": 89.0, "volume": 5.0, "delta": 0.7619, "gamma": 0.0026, "vega": 0.5942, "theta": -1.0259, "rho": 0.3095, "theo": 92.3369, "change": 26.64, "open": 110.14, "high": 110.14, "low": 110.14, "tick": "up", "last_trade_price": 110.14, "last_trade_time": "2026-11-02T10:12:41", "percent_change": 31.9042, "prev_day_close": 95.9500007629394}, {"option": "GEV261120P00790000", "bid": 17.5, "bid_size": 1.0, "ask": 18.6, "ask_size": 11.0, "iv": 0.63, "open_interest": 214.0, "volume": 69.0, "delta": -0.2391, "gamma": 0.0026, "vega": 0.5953, "theta": -1.0412, "rho": -0.1057, "theo": 18.055, "change": -4.25, "open": 10.31, "high": 16.8, "low": 10.31, "tick": "no_change", "last_trade_price": 16.8, "last_trade_time": "2026-11-02T15:48:40", "percent_change": -20.19, "prev_day_close": 16.8000001907349}, {"option": "GEV261120C00800000", "bid": 83.7, "bid_size": 1.0, "ask": 86.6, "ask_size": 1.0, "iv": 0.6286, "open_interest": 76.0, "volume": 1.0, "delta": 0.7347, "gamma": 0.0027, "vega": 0.6287, "theta": -1.0799, "rho": 0.3008, "theo": 84.9795, "change": 32.64, "open": 109.94, "high": 109.94, "low": 109.94, "tick": "up", "last_trade_price": 109.94, "last_trade_time": "2026-11-02T10:46:45", "percent_change": 42.2251, "prev_day_close": 87.9500007629394}, {"option": "GEV261120P00800000", "bid": 20.2, "bid_size": 1.0, "ask": 21.0, "ask_size": 1.0, "iv": 0.6238, "open_interest": 861.0, "volume": 61.0, "delta": -0.2663, "gamma": 0.0028, "vega": 0.6293, "theta": -1.0942, "rho": -0.1191, "theo": 20.6808, "change": -6.2, "open": 13.73, "high": 18.5, "low": 11.25, "tick": "no_change", "last_trade_price": 18.4, "last_trade_time": "2026-11-02T14:38:46", "percent_change": -25.2033, "prev_day_close": 19.1500005722046}, {"option": "GEV261120C00810000", "bid": 77.5, "bid_size": 2.0, "ask": 79.0, "ask_size": 1.0, "iv": 0.6223, "open_interest": 22.0, "volume": 3.0, "delta": 0.7059, "gamma": 0.0029, "vega": 0.6611, "theta": -1.1288, "rho": 0.2909, "theo": 77.9233, "change": 10.9, "open": 101.94, "high": 101.94, "low": 81.35, "tick": "down", "last_trade_price": 81.35, "last_trade_time": "2026-11-02T15:43:25", "percent_change": 15.472, "prev_day_close": 80.75}, {"option": "GEV261120P00810000", "bid": 23.2, "bid_size": 1.0, "ask": 23.9, "ask_size": 2.0, "iv": 0.6171, "open_interest": 223.0, "volume": 64.0, "delta": -0.2953, "gamma": 0.0029, "vega": 0.6622, "theta": -1.142, "rho": -0.1291, "theo": 23.6158, "change": -5.6, "open": 15.5, "high": 22.2, "low": 13.2, "tick": "no_change", "last_trade_price": 22.2, "last_trade_time": "2026-11-02T15:35:28", "percent_change": -20.1439, "prev_day_close": 22.0500001907349}, {"option": "GEV261120C00820000", "bid": 70.5, "bid_size": 1.0, "ask": 72.3, "ask_size": 1.0, "iv": 0.614, "open_interest": 242.0, "volume": 1.0, "delta": 0.6755, "gamma": 0.0031, "vega": 0.6898, "theta": -1.1716, "rho": 0.2803, "theo": 71.1835, "change": 22.65, "open": 87.0, "high": 87.0, "low": 87.0, "tick": "down", "last_trade_price": 87.0, "last_trade_time": "2026-11-02T11:55:48", "percent_change": 35.1981, "prev_day_close": 74.2000007629394}, {"option": "GEV261120P00820000", "bid": 26.4, "bid_size": 1.0, "ask": 27.3, "ask_size": 1.0, "iv": 0.6129, "open_interest": 1429.0, "volume": 45.0, "delta": -0.3259, "gamma": 0.0031, "vega": 0.6903, "theta": -1.1839, "rho": -0.1439, "theo": 26.8626, "change": -5.55, "open": 17.67, "high": 26.4, "low": 15.21, "tick": "up", "last_trade_price": 26.4, "last_trade_time": "2026-11-02T15:50:18", "percent_change": -17.3709, "prev_day_close": 25.1000003814697}, {"option": "GEV261120C00830000", "bid": 63.6, "bid_size": 1.0, "ask": 66.3, "ask_size": 1.0, "iv": 0.6135, "open_interest": 54.0, "volume": 0.0, "delta": 0.6437, "gamma": 0.0032, "vega": 0.7149, "theta": -1.2072, "rho": 0.2686, "theo": 64.7781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.5, "last_trade_time": "2026-10-29T14:24:48", "percent_change": 0.0, "prev_day_close": 67.5499992370606}, {"option": "GEV261120P00830000", "bid": 29.8, "bid_size": 1.0, "ask": 31.1, "ask_size": 2.0, "iv": 0.6055, "open_interest": 315.0, "volume": 18.0, "delta": -0.3578, "gamma": 0.0032, "vega": 0.7158, "theta": -1.2185, "rho": -0.1543, "theo": 30.4517, "change": -10.85, "open": 20.53, "high": 25.0, "low": 17.82, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-11-02T14:14:30", "percent_change": -30.265, "prev_day_close": 28.5}, {"option": "GEV261120C00840000", "bid": 57.6, "bid_size": 1.0, "ask": 60.0, "ask_size": 1.0, "iv": 0.6057, "open_interest": 264.0, "volume": 20.0, "delta": 0.6108, "gamma": 0.0033, "vega": 0.7352, "theta": -1.2348, "rho": 0.2564, "theo": 58.7184, "change": 11.0, "open": 70.5, "high": 72.3, "low": 62.29, "tick": "down", "last_trade_price": 63.6, "last_trade_time": "2026-11-02T14:02:21", "percent_change": 20.9125, "prev_day_close": 61.1499996185303}, {"option": "GEV261120P00840000", "bid": 34.0, "bid_size": 8.0, "ask": 34.7, "ask_size": 1.0, "iv": 0.6069, "open_interest": 697.0, "volume": 19.0, "delta": -0.391, "gamma": 0.0033, "vega": 0.7355, "theta": -1.2453, "rho": -0.17, "theo": 34.3829, "change": -6.0, "open": 22.48, "high": 34.95, "low": 20.2, "tick": "up", "last_trade_price": 34.95, "last_trade_time": "2026-11-02T15:58:54", "percent_change": -14.652, "prev_day_close": 32.1999988555908}, {"option": "GEV261120C00850000", "bid": 52.3, "bid_size": 1.0, "ask": 54.3, "ask_size": 1.0, "iv": 0.603, "open_interest": 163.0, "volume": 38.0, "delta": 0.5769, "gamma": 0.0034, "vega": 0.7506, "theta": -1.2537, "rho": 0.2433, "theo": 53.0166, "change": 17.45, "open": 60.7, "high": 71.98, "low": 56.39, "tick": "no_change", "last_trade_price": 64.6, "last_trade_time": "2026-11-02T11:43:24", "percent_change": 37.0095, "prev_day_close": 55.4500007629394}, {"option": "GEV261120P00850000", "bid": 37.7, "bid_size": 1.0, "ask": 39.1, "ask_size": 1.0, "iv": 0.5961, "open_interest": 669.0, "volume": 97.0, "delta": -0.425, "gamma": 0.0034, "vega": 0.751, "theta": -1.263, "rho": -0.1804, "theo": 38.6794, "change": -9.79, "open": 30.0, "high": 36.92, "low": 27.59, "tick": "up", "last_trade_price": 36.01, "last_trade_time": "2026-11-02T14:57:56", "percent_change": -21.3755, "prev_day_close": 36.3499984741211}, {"option": "GEV261120C00860000", "bid": 46.5, "bid_size": 1.0, "ask": 48.7, "ask_size": 1.0, "iv": 0.5971, "open_interest": 483.0, "volume": 43.0, "delta": 0.5425, "gamma": 0.0035, "vega": 0.7604, "theta": -1.2635, "rho": 0.23, "theo": 47.6784, "change": 6.84, "open": 58.0, "high": 62.0, "low": 49.49, "tick": "down", "last_trade_price": 49.49, "last_trade_time": "2026-11-02T15:48:33", "percent_change": 16.0375, "prev_day_close": 49.8999996185303}, {"option": "GEV261120P00860000", "bid": 42.8, "bid_size": 1.0, "ask": 44.0, "ask_size": 1.0, "iv": 0.5969, "open_interest": 527.0, "volume": 12.0, "delta": -0.4597, "gamma": 0.0035, "vega": 0.7604, "theta": -1.272, "rho": -0.1964, "theo": 43.3371, "change": -7.6, "open": 35.92, "high": 42.7, "low": 29.74, "tick": "up", "last_trade_price": 42.7, "last_trade_time": "2026-11-02T15:51:43", "percent_change": -15.1093, "prev_day_close": 40.7999992370606}, {"option": "GEV261120C00870000", "bid": 42.2, "bid_size": 1.0, "ask": 43.6, "ask_size": 1.0, "iv": 0.5945, "open_interest": 271.0, "volume": 20.0, "delta": 0.5077, "gamma": 0.0035, "vega": 0.7646, "theta": -1.2638, "rho": 0.2161, "theo": 42.7087, "change": 5.74, "open": 56.13, "high": 57.6, "low": 44.39, "tick": "down", "last_trade_price": 44.39, "last_trade_time": "2026-11-02T15:48:33", "percent_change": 14.8512, "prev_day_close": 44.5500011444092}, {"option": "GEV261120P00870000", "bid": 47.1, "bid_size": 1.0, "ask": 49.8, "ask_size": 1.0, "iv": 0.5924, "open_interest": 399.0, "volume": 21.0, "delta": -0.4947, "gamma": 0.0035, "vega": 0.764, "theta": -1.2712, "rho": -0.206, "theo": 48.37, "change": -10.4, "open": 39.68, "high": 45.3, "low": 31.9, "tick": "up", "last_trade_price": 45.3, "last_trade_time": "2026-11-02T15:12:05", "percent_change": -18.6715, "prev_day_close": 45.5}, {"option": "GEV261120C00880000", "bid": 37.8, "bid_size": 8.0, "ask": 39.0, "ask_size": 1.0, "iv": 0.5915, "open_interest": 797.0, "volume": 255.0, "delta": 0.4728, "gamma": 0.0035, "vega": 0.763, "theta": -1.2547, "rho": 0.2022, "theo": 38.1068, "change": 5.1, "open": 40.84, "high": 53.59, "low": 39.6, "tick": "no_change", "last_trade_price": 39.6, "last_trade_time": "2026-11-02T15:31:21", "percent_change": 14.7826, "prev_day_close": 39.8000011444092}, {"option": "GEV261120P00880000", "bid": 52.7, "bid_size": 1.0, "ask": 54.7, "ask_size": 1.0, "iv": 0.5913, "open_interest": 333.0, "volume": 74.0, "delta": -0.5298, "gamma": 0.0035, "vega": 0.7624, "theta": -1.2614, "rho": -0.2215, "theo": 53.7697, "change": -7.99, "open": 35.9, "high": 54.01, "low": 35.9, "tick": "up", "last_trade_price": 54.01, "last_trade_time": "2026-11-02T15:56:55", "percent_change": -12.8871, "prev_day_close": 50.8500003814697}, {"option": "GEV261120C00885000", "bid": 35.5, "bid_size": 1.0, "ask": 37.1, "ask_size": 1.0, "iv": 0.5896, "open_interest": 58.0, "volume": 6.0, "delta": 0.4555, "gamma": 0.0035, "vega": 0.76, "theta": -1.2467, "rho": 0.1951, "theo": 35.9424, "change": 4.95, "open": 42.96, "high": 44.89, "low": 37.5, "tick": "down", "last_trade_price": 37.5, "last_trade_time": "2026-11-02T15:48:13", "percent_change": 15.2074, "prev_day_close": 37.3500003814697}, {"option": "GEV261120P00885000", "bid": 55.7, "bid_size": 1.0, "ask": 57.8, "ask_size": 1.0, "iv": 0.5854, "open_interest": 14.0, "volume": 9.0, "delta": -0.5473, "gamma": 0.0035, "vega": 0.7581, "theta": -1.2529, "rho": -0.2258, "theo": 56.6063, "change": -19.0, "open": 40.1, "high": 45.5, "low": 38.35, "tick": "up", "last_trade_price": 45.5, "last_trade_time": "2026-11-02T12:23:24", "percent_change": -29.4574, "prev_day_close": 53.6499996185303}, {"option": "GEV261120C00890000", "bid": 33.3, "bid_size": 1.0, "ask": 35.2, "ask_size": 1.0, "iv": 0.5885, "open_interest": 241.0, "volume": 49.0, "delta": 0.4383, "gamma": 0.0035, "vega": 0.7555, "theta": -1.2364, "rho": 0.188, "theo": 33.8694, "change": 5.85, "open": 40.46, "high": 47.5, "low": 35.87, "tick": "no_change", "last_trade_price": 36.1, "last_trade_time": "2026-11-02T14:41:09", "percent_change": 19.3388, "prev_day_close": 35.2999992370606}, {"option": "GEV261120P00890000", "bid": 58.7, "bid_size": 1.0, "ask": 60.3, "ask_size": 1.0, "iv": 0.5856, "open_interest": 112.0, "volume": 11.0, "delta": -0.5646, "gamma": 0.0035, "vega": 0.7537, "theta": -1.242, "rho": -0.2309, "theo": 59.5394, "change": -8.45, "open": 52.35, "high": 59.65, "low": 40.6, "tick": "up", "last_trade_price": 59.65, "last_trade_time": "2026-11-02T15:56:55", "percent_change": -12.4082, "prev_day_close": 56.3999996185303}, {"option": "GEV261120C00895000", "bid": 31.3, "bid_size": 1.0, "ask": 32.7, "ask_size": 1.0, "iv": 0.5864, "open_interest": 67.0, "volume": 33.0, "delta": 0.4213, "gamma": 0.0035, "vega": 0.7498, "theta": -1.224, "rho": 0.181, "theo": 31.8858, "change": 7.6, "open": 39.9, "high": 39.9, "low": 33.8, "tick": "no_change", "last_trade_price": 35.9, "last_trade_time": "2026-11-02T15:07:26", "percent_change": 26.8551, "prev_day_close": 33.1499996185303}, {"option": "GEV261120P00895000", "bid": 61.8, "bid_size": 1.0, "ask": 63.2, "ask_size": 1.0, "iv": 0.5847, "open_interest": 118.0, "volume": 13.0, "delta": -0.5818, "gamma": 0.0035, "vega": 0.7477, "theta": -1.2292, "rho": -0.2349, "theo": 62.5613, "change": -26.95, "open": 50.19, "high": 54.45, "low": 43.9, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-11-02T10:32:45", "percent_change": -37.9845, "prev_day_close": 59.1999988555908}, {"option": "GEV261120C00900000", "bid": 29.6, "bid_size": 1.0, "ask": 30.7, "ask_size": 1.0, "iv": 0.5852, "open_interest": 566.0, "volume": 68.0, "delta": 0.4044, "gamma": 0.0034, "vega": 0.7428, "theta": -1.2096, "rho": 0.1742, "theo": 29.9894, "change": 2.75, "open": 31.57, "high": 42.2, "low": 30.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-11-02T15:50:46", "percent_change": 10.0917, "prev_day_close": 31.1999988555908}, {"option": "GEV261120P00900000", "bid": 64.4, "bid_size": 1.0, "ask": 66.9, "ask_size": 1.0, "iv": 0.5855, "open_interest": 417.0, "volume": 22.0, "delta": -0.5989, "gamma": 0.0035, "vega": 0.7411, "theta": -1.2144, "rho": -0.2436, "theo": 65.6675, "change": -13.1, "open": 57.1, "high": 61.0, "low": 45.5, "tick": "up", "last_trade_price": 61.0, "last_trade_time": "2026-11-02T15:47:05", "percent_change": -17.6788, "prev_day_close": 62.3500003814697}, {"option": "GEV261120C00905000", "bid": 27.8, "bid_size": 7.0, "ask": 29.0, "ask_size": 1.0, "iv": 0.5862, "open_interest": 70.0, "volume": 27.0, "delta": 0.3877, "gamma": 0.0034, "vega": 0.7344, "theta": -1.1932, "rho": 0.1672, "theo": 28.1796, "change": 6.0, "open": 30.05, "high": 31.2, "low": 29.9, "tick": "down", "last_trade_price": 31.1, "last_trade_time": "2026-11-02T15:04:12", "percent_change": 23.9044, "prev_day_close": 29.3500003814697}, {"option": "GEV261120P00905000", "bid": 67.9, "bid_size": 1.0, "ask": 70.0, "ask_size": 1.0, "iv": 0.5824, "open_interest": 32.0, "volume": 5.0, "delta": -0.6157, "gamma": 0.0034, "vega": 0.7305, "theta": -1.1976, "rho": -0.2476, "theo": 68.8603, "change": -17.6, "open": 59.71, "high": 59.85, "low": 53.15, "tick": "up", "last_trade_price": 59.85, "last_trade_time": "2026-11-02T12:58:01", "percent_change": -22.7243, "prev_day_close": 65.3000030517578}, {"option": "GEV261120C00907500", "bid": 27.1, "bid_size": 7.0, "ask": 27.8, "ask_size": 1.0, "iv": 0.5805, "open_interest": 33.0, "volume": 13.0, "delta": 0.3795, "gamma": 0.0034, "vega": 0.7296, "theta": -1.1842, "rho": 0.1637, "theo": 27.3071, "change": 2.9, "open": 29.0, "high": 29.0, "low": 27.5, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-11-02T15:59:58", "percent_change": 11.7886, "prev_day_close": 28.3499994277954}, {"option": "GEV261120P00907500", "bid": 69.2, "bid_size": 1.0, "ask": 71.4, "ask_size": 1.0, "iv": 0.5814, "open_interest": 27.0, "volume": 0.0, "delta": -0.624, "gamma": 0.0034, "vega": 0.7264, "theta": -1.1883, "rho": -0.2518, "theo": 70.4927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.7, "last_trade_time": "2026-10-29T13:44:17", "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "GEV261120C00910000", "bid": 26.0, "bid_size": 1.0, "ask": 27.2, "ask_size": 1.0, "iv": 0.5828, "open_interest": 230.0, "volume": 10.0, "delta": 0.3713, "gamma": 0.0034, "vega": 0.7246, "theta": -1.1749, "rho": 0.1603, "theo": 26.4559, "change": 3.75, "open": 32.8, "high": 34.0, "low": 28.1, "tick": "no_change", "last_trade_price": 28.1, "last_trade_time": "2026-11-02T14:41:09", "percent_change": 15.4004, "prev_day_close": 27.3999996185303}, {"option": "GEV261120P00910000", "bid": 71.1, "bid_size": 1.0, "ask": 72.8, "ask_size": 1.0, "iv": 0.5795, "open_interest": 261.0, "volume": 3.0, "delta": -0.6322, "gamma": 0.0034, "vega": 0.7212, "theta": -1.1786, "rho": -0.2512, "theo": 72.1456, "change": -12.35, "open": 55.18, "high": 68.5, "low": 55.18, "tick": "up", "last_trade_price": 68.5, "last_trade_time": "2026-11-02T15:36:40", "percent_change": -15.2752, "prev_day_close": 68.5999984741211}, {"option": "GEV261120C00912500", "bid": 24.9, "bid_size": 1.0, "ask": 26.3, "ask_size": 1.0, "iv": 0.5806, "open_interest": 72.0, "volume": 7.0, "delta": 0.3632, "gamma": 0.0034, "vega": 0.7194, "theta": -1.165, "rho": 0.1569, "theo": 25.6256, "change": 3.0, "open": 29.6, "high": 29.6, "low": 26.2, "tick": "down", "last_trade_price": 26.2, "last_trade_time": "2026-11-02T15:49:11", "percent_change": 12.931, "prev_day_close": 26.5}, {"option": "GEV261120P00912500", "bid": 72.5, "bid_size": 1.0, "ask": 74.7, "ask_size": 1.0, "iv": 0.5779, "open_interest": 113.0, "volume": 0.0, "delta": -0.6404, "gamma": 0.0034, "vega": 0.7155, "theta": -1.1685, "rho": -0.2533, "theo": 73.82, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.9, "last_trade_time": "2026-10-29T15:37:37", "percent_change": 0.0, "prev_day_close": 70.1499977111816}, {"option": "GEV261120C00915000", "bid": 24.4, "bid_size": 1.0, "ask": 25.4, "ask_size": 1.0, "iv": 0.5796, "open_interest": 114.0, "volume": 0.0, "delta": 0.3552, "gamma": 0.0033, "vega": 0.7139, "theta": -1.1548, "rho": 0.1536, "theo": 24.8158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.17, "last_trade_time": "2026-10-30T12:10:12", "percent_change": 0.0, "prev_day_close": 25.6499996185303}, {"option": "GEV261120P00915000", "bid": 74.0, "bid_size": 1.0, "ask": 76.5, "ask_size": 1.0, "iv": 0.5796, "open_interest": 18.0, "volume": 0.0, "delta": -0.6485, "gamma": 0.0034, "vega": 0.7101, "theta": -1.1581, "rho": -0.2532, "theo": 75.5143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.4, "last_trade_time": "2026-10-29T10:51:44", "percent_change": 0.0, "prev_day_close": 71.5500030517578}, {"option": "GEV261120C00917500", "bid": 23.3, "bid_size": 1.0, "ask": 25.2, "ask_size": 1.0, "iv": 0.5811, "open_interest": 88.0, "volume": 2.0, "delta": 0.3472, "gamma": 0.0033, "vega": 0.7082, "theta": -1.1442, "rho": 0.1503, "theo": 24.0261, "change": 4.2, "open": 27.7, "high": 27.7, "low": 25.8, "tick": "down", "last_trade_price": 25.8, "last_trade_time": "2026-11-02T14:27:47", "percent_change": 19.4444, "prev_day_close": 25.1499996185303}, {"option": "GEV261120P00917500", "bid": 76.0, "bid_size": 1.0, "ask": 78.5, "ask_size": 1.0, "iv": 0.5782, "open_interest": 29.0, "volume": 1.0, "delta": -0.6565, "gamma": 0.0033, "vega": 0.7043, "theta": -1.1473, "rho": -0.2572, "theo": 77.2286, "change": -28.35, "open": 58.1, "high": 58.1, "low": 58.1, "tick": "down", "last_trade_price": 58.1, "last_trade_time": "2026-11-02T11:18:22", "percent_change": -32.7935, "prev_day_close": 73.6000022888184}, {"option": "GEV261120C00920000", "bid": 22.6, "bid_size": 1.0, "ask": 23.8, "ask_size": 1.0, "iv": 0.5781, "open_interest": 311.0, "volume": 16.0, "delta": 0.3394, "gamma": 0.0033, "vega": 0.7022, "theta": -1.1331, "rho": 0.147, "theo": 23.2563, "change": 2.37, "open": 23.8, "high": 31.83, "low": 23.8, "tick": "down", "last_trade_price": 24.07, "last_trade_time": "2026-11-02T15:54:07", "percent_change": 10.9217, "prev_day_close": 24.1500005722046}, {"option": "GEV261120P00920000", "bid": 78.0, "bid_size": 1.0, "ask": 79.6, "ask_size": 1.0, "iv": 0.5751, "open_interest": 422.0, "volume": 1.0, "delta": -0.6645, "gamma": 0.0033, "vega": 0.6988, "theta": -1.1361, "rho": -0.2614, "theo": 78.9615, "change": -28.05, "open": 60.85, "high": 60.85, "low": 60.85, "tick": "down", "last_trade_price": 60.85, "last_trade_time": "2026-11-02T11:09:42", "percent_change": -31.5523, "prev_day_close": 75.1999969482422}, {"option": "GEV261120C00922500", "bid": 21.8, "bid_size": 1.0, "ask": 23.0, "ask_size": 1.0, "iv": 0.5776, "open_interest": 79.0, "volume": 9.0, "delta": 0.3316, "gamma": 0.0032, "vega": 0.6959, "theta": -1.1217, "rho": 0.1437, "theo": 22.5063, "change": 3.6, "open": 27.71, "high": 27.71, "low": 24.5, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2026-11-02T14:13:19", "percent_change": 17.2249, "prev_day_close": 23.0999994277954}, {"option": "GEV261120P00922500", "bid": 79.2, "bid_size": 1.0, "ask": 82.0, "ask_size": 1.0, "iv": 0.5812, "open_interest": 19.0, "volume": 1.0, "delta": -0.6724, "gamma": 0.0033, "vega": 0.6929, "theta": -1.1245, "rho": -0.2655, "theo": 80.713, "change": -27.3, "open": 63.5, "high": 63.5, "low": 63.5, "tick": "no_change", "last_trade_price": 63.5, "last_trade_time": "2026-11-02T11:24:39", "percent_change": -30.0661, "prev_day_close": 76.7000007629394}, {"option": "GEV261120C00925000", "bid": 21.1, "bid_size": 1.0, "ask": 22.3, "ask_size": 1.0, "iv": 0.5806, "open_interest": 78.0, "volume": 11.0, "delta": 0.3239, "gamma": 0.0032, "vega": 0.6893, "theta": -1.11, "rho": 0.1404, "theo": 21.7759, "change": 5.15, "open": 24.0, "high": 30.24, "low": 24.0, "tick": "no_change", "last_trade_price": 24.9, "last_trade_time": "2026-11-02T12:39:31", "percent_change": 26.0759, "prev_day_close": 22.6999998092651}, {"option": "GEV261120P00925000", "bid": 80.9, "bid_size": 1.0, "ask": 83.9, "ask_size": 1.0, "iv": 0.576, "open_interest": 4.0, "volume": 0.0, "delta": -0.6801, "gamma": 0.0033, "vega": 0.6854, "theta": -1.1126, "rho": -0.2648, "theo": 82.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.8, "last_trade_time": "2026-10-29T10:25:23", "percent_change": 0.0, "prev_day_close": 78.5499992370606}, {"option": "GEV261120C00927500", "bid": 20.6, "bid_size": 1.0, "ask": 21.8, "ask_size": 1.0, "iv": 0.5796, "open_interest": 32.0, "volume": 13.0, "delta": 0.3163, "gamma": 0.0032, "vega": 0.6824, "theta": -1.0979, "rho": 0.1372, "theo": 21.065, "change": 4.9, "open": 27.42, "high": 27.42, "low": 24.1, "tick": "no_change", "last_trade_price": 24.1, "last_trade_time": "2026-11-02T12:39:32", "percent_change": 25.5208, "prev_day_close": 21.6999998092651}, {"option": "GEV261120P00927500", "bid": 82.1, "bid_size": 1.0, "ask": 85.8, "ask_size": 1.0, "iv": 0.5831, "open_interest": 5.0, "volume": 0.0, "delta": -0.6878, "gamma": 0.0032, "vega": 0.6769, "theta": -1.1002, "rho": -0.2687, "theo": 84.2808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.9, "last_trade_time": "2026-10-29T14:24:48", "percent_change": 0.0, "prev_day_close": 80.5499992370606}, {"option": "GEV261120C00930000", "bid": 19.9, "bid_size": 7.0, "ask": 20.8, "ask_size": 1.0, "iv": 0.5776, "open_interest": 255.0, "volume": 5.0, "delta": 0.3088, "gamma": 0.0032, "vega": 0.6753, "theta": -1.0855, "rho": 0.134, "theo": 20.3734, "change": 5.7, "open": 21.3, "high": 25.8, "low": 21.3, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-11-02T12:37:13", "percent_change": 31.1475, "prev_day_close": 20.9499998092651}, {"option": "GEV261120P00930000", "bid": 84.8, "bid_size": 1.0, "ask": 87.3, "ask_size": 1.0, "iv": 0.5751, "open_interest": 318.0, "volume": 16.0, "delta": -0.6954, "gamma": 0.0032, "vega": 0.6699, "theta": -1.0874, "rho": -0.2684, "theo": 86.0947, "change": -34.0, "open": 81.27, "high": 81.27, "low": 61.6, "tick": "up", "last_trade_price": 61.8, "last_trade_time": "2026-11-02T10:45:40", "percent_change": -35.4906, "prev_day_close": 82.2999992370606}, {"option": "GEV261120C00932500", "bid": 19.4, "bid_size": 1.0, "ask": 20.2, "ask_size": 1.0, "iv": 0.5776, "open_interest": 63.0, "volume": 7.0, "delta": 0.3014, "gamma": 0.0031, "vega": 0.6681, "theta": -1.0728, "rho": 0.1308, "theo": 19.7006, "change": 2.85, "open": 22.5, "high": 22.6, "low": 20.7, "tick": "no_change", "last_trade_price": 20.7, "last_trade_time": "2026-11-02T14:41:09", "percent_change": 15.9664, "prev_day_close": 20.3000001907349}, {"option": "GEV261120P00932500", "bid": 86.3, "bid_size": 1.0, "ask": 89.7, "ask_size": 1.0, "iv": 0.5757, "open_interest": 35.0, "volume": 0.0, "delta": -0.7029, "gamma": 0.0032, "vega": 0.6618, "theta": -1.0744, "rho": -0.2682, "theo": 87.928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.4, "last_trade_time": "2026-10-29T14:24:49", "percent_change": 0.0, "prev_day_close": 84.2000007629394}, {"option": "GEV261120C00935000", "bid": 18.6, "bid_size": 1.0, "ask": 19.7, "ask_size": 1.0, "iv": 0.5789, "open_interest": 127.0, "volume": 23.0, "delta": 0.294, "gamma": 0.0031, "vega": 0.6607, "theta": -1.0597, "rho": 0.1277, "theo": 19.0463, "change": 1.86, "open": 20.2, "high": 25.8, "low": 19.6, "tick": "up", "last_trade_price": 19.61, "last_trade_time": "2026-11-02T15:35:56", "percent_change": 10.4789, "prev_day_close": 19.75}, {"option": "GEV261120P00935000", "bid": 88.9, "bid_size": 1.0, "ask": 90.5, "ask_size": 9.0, "iv": 0.5753, "open_interest": 18.0, "volume": 1.0, "delta": -0.7103, "gamma": 0.0031, "vega": 0.6547, "theta": -1.0612, "rho": -0.2682, "theo": 89.7794, "change": -18.85, "open": 81.0, "high": 81.0, "low": 81.0, "tick": "down", "last_trade_price": 81.0, "last_trade_time": "2026-11-02T12:47:00", "percent_change": -18.8783, "prev_day_close": 85.8999977111816}, {"option": "GEV261120C00937500", "bid": 18.0, "bid_size": 1.0, "ask": 19.0, "ask_size": 1.0, "iv": 0.5791, "open_interest": 23.0, "volume": 27.0, "delta": 0.2868, "gamma": 0.0031, "vega": 0.6532, "theta": -1.0465, "rho": 0.1247, "theo": 18.4098, "change": 2.35, "open": 26.1, "high": 26.1, "low": 19.2, "tick": "down", "last_trade_price": 19.2, "last_trade_time": "2026-11-02T14:41:09", "percent_change": 13.9466, "prev_day_close": 19.0500001907349}, {"option": "GEV261120P00937500", "bid": 88.6, "bid_size": 1.0, "ask": 94.5, "ask_size": 1.0, "iv": 0.5801, "open_interest": 18.0, "volume": 0.0, "delta": -0.7176, "gamma": 0.0031, "vega": 0.6465, "theta": -1.0476, "rho": -0.2697, "theo": 91.6492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 84.7, "last_trade_time": "2026-10-27T10:57:35", "percent_change": 0.0, "prev_day_close": 86.7999992370606}, {"option": "GEV261120C00940000", "bid": 17.5, "bid_size": 1.0, "ask": 18.5, "ask_size": 1.0, "iv": 0.5799, "open_interest": 162.0, "volume": 64.0, "delta": 0.2797, "gamma": 0.003, "vega": 0.6455, "theta": -1.0329, "rho": 0.1217, "theo": 17.791, "change": 2.12, "open": 23.13, "high": 25.9, "low": 18.5, "tick": "no_change", "last_trade_price": 18.52, "last_trade_time": "2026-11-02T15:37:49", "percent_change": 12.9268, "prev_day_close": 18.5500001907349}, {"option": "GEV261120P00940000", "bid": 91.7, "bid_size": 1.0, "ask": 95.7, "ask_size": 1.0, "iv": 0.5761, "open_interest": 251.0, "volume": 0.0, "delta": -0.7248, "gamma": 0.0031, "vega": 0.6395, "theta": -1.0339, "rho": -0.2734, "theo": 93.5353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.97, "last_trade_time": "2026-10-30T11:47:54", "percent_change": 0.0, "prev_day_close": 88.8999977111816}, {"option": "GEV261120C00942500", "bid": 17.0, "bid_size": 1.0, "ask": 17.8, "ask_size": 1.0, "iv": 0.5797, "open_interest": 37.0, "volume": 45.0, "delta": 0.2727, "gamma": 0.003, "vega": 0.6376, "theta": -1.0192, "rho": 0.1187, "theo": 17.1895, "change": 2.6, "open": 24.5, "high": 25.3, "low": 18.1, "tick": "down", "last_trade_price": 18.1, "last_trade_time": "2026-11-02T14:41:09", "percent_change": 16.7742, "prev_day_close": 17.9000005722046}, {"option": "GEV261120P00942500", "bid": 92.2, "bid_size": 1.0, "ask": 97.1, "ask_size": 1.0, "iv": 0.5686, "open_interest": 10.0, "volume": 0.0, "delta": -0.7319, "gamma": 0.003, "vega": 0.6323, "theta": -1.02, "rho": -0.2769, "theo": 95.4375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 66.7, "last_trade_time": "2026-10-29T10:17:03", "percent_change": 0.0, "prev_day_close": 90.75}, {"option": "GEV261120C00945000", "bid": 16.3, "bid_size": 10.0, "ask": 17.1, "ask_size": 1.0, "iv": 0.5776, "open_interest": 16.0, "volume": 4.0, "delta": 0.2658, "gamma": 0.003, "vega": 0.6295, "theta": -1.0052, "rho": 0.1158, "theo": 16.6051, "change": 2.7, "open": 18.9, "high": 19.0, "low": 18.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-11-02T15:12:05", "percent_change": 17.6471, "prev_day_close": 17.0}, {"option": "GEV261120P00945000", "bid": 95.5, "bid_size": 1.0, "ask": 99.4, "ask_size": 1.0, "iv": 0.5744, "open_interest": 11.0, "volume": 0.0, "delta": -0.7389, "gamma": 0.003, "vega": 0.624, "theta": -1.0059, "rho": -0.2789, "theo": 97.3566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.4, "last_trade_time": "2026-10-29T14:21:00", "percent_change": 0.0, "prev_day_close": 92.9499969482422}, {"option": "GEV261120C00947500", "bid": 15.6, "bid_size": 2.0, "ask": 16.5, "ask_size": 1.0, "iv": 0.576, "open_interest": 36.0, "volume": 12.0, "delta": 0.259, "gamma": 0.0029, "vega": 0.6212, "theta": -0.9911, "rho": 0.1128, "theo": 16.0378, "change": 3.4, "open": 19.0, "high": 19.0, "low": 18.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-11-02T13:43:40", "percent_change": 23.2877, "prev_day_close": 16.4499998092651}, {"option": "GEV261120P00947500", "bid": 97.4, "bid_size": 1.0, "ask": 101.1, "ask_size": 1.0, "iv": 0.5735, "open_interest": 3.0, "volume": 0.0, "delta": -0.7458, "gamma": 0.003, "vega": 0.6124, "theta": -0.9915, "rho": -0.2794, "theo": 99.296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 80.56, "last_trade_time": "2026-10-29T14:00:19", "percent_change": 0.0, "prev_day_close": 95.3999977111816}, {"option": "GEV261120C00950000", "bid": 15.1, "bid_size": 2.0, "ask": 16.1, "ask_size": 1.0, "iv": 0.5783, "open_interest": 530.0, "volume": 30.0, "delta": 0.2523, "gamma": 0.0029, "vega": 0.6126, "theta": -0.9768, "rho": 0.1099, "theo": 15.4873, "change": 4.1, "open": 15.7, "high": 22.4, "low": 15.0, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-11-02T12:20:43", "percent_change": 28.8732, "prev_day_close": 15.9500002861023}, {"option": "GEV261120P00950000", "bid": 99.6, "bid_size": 1.0, "ask": 102.7, "ask_size": 1.0, "iv": 0.5731, "open_interest": 1652.0, "volume": 20.0, "delta": -0.7525, "gamma": 0.0029, "vega": 0.6051, "theta": -0.977, "rho": -0.2778, "theo": 101.2522, "change": -19.5, "open": 90.2, "high": 93.21, "low": 74.7, "tick": "up", "last_trade_price": 92.1, "last_trade_time": "2026-11-02T12:47:00", "percent_change": -17.4731, "prev_day_close": 97.25}, {"option": "GEV261120C00952500", "bid": 14.7, "bid_size": 1.0, "ask": 15.3, "ask_size": 1.0, "iv": 0.5737, "open_interest": 8.0, "volume": 4.0, "delta": 0.2457, "gamma": 0.0028, "vega": 0.604, "theta": -0.9623, "rho": 0.1071, "theo": 14.9531, "change": 1.3, "open": 21.65, "high": 21.65, "low": 15.4, "tick": "no_change", "last_trade_price": 15.4, "last_trade_time": "2026-11-02T15:35:51", "percent_change": 9.21986, "prev_day_close": 15.25}, {"option": "GEV261120P00952500", "bid": 100.4, "bid_size": 1.0, "ask": 105.0, "ask_size": 1.0, "iv": 0.5682, "open_interest": 1.0, "volume": 0.0, "delta": -0.7592, "gamma": 0.0029, "vega": 0.5956, "theta": -0.9622, "rho": -0.2781, "theo": 103.2253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.9, "last_trade_time": "2026-10-29T13:55:58", "percent_change": 0.0, "prev_day_close": 98.6000022888184}, {"option": "GEV261120C00955000", "bid": 14.0, "bid_size": 1.0, "ask": 14.8, "ask_size": 1.0, "iv": 0.5737, "open_interest": 40.0, "volume": 4.0, "delta": 0.2392, "gamma": 0.0028, "vega": 0.5954, "theta": -0.9476, "rho": 0.1043, "theo": 14.4349, "change": 2.45, "open": 16.5, "high": 16.5, "low": 15.2, "tick": "no_change", "last_trade_price": 15.2, "last_trade_time": "2026-11-02T14:41:09", "percent_change": 19.2157, "prev_day_close": 14.6000003814697}, {"option": "GEV261120P00955000", "bid": 103.3, "bid_size": 1.0, "ask": 107.0, "ask_size": 1.0, "iv": 0.5741, "open_interest": 4.0, "volume": 1.0, "delta": -0.7657, "gamma": 0.0028, "vega": 0.5861, "theta": -0.9472, "rho": -0.2778, "theo": 105.2149, "change": -18.23, "open": 97.12, "high": 97.12, "low": 97.12, "tick": "up", "last_trade_price": 97.12, "last_trade_time": "2026-11-02T14:24:13", "percent_change": -15.8041, "prev_day_close": 100.100002288818}, {"option": "GEV261120C00960000", "bid": 13.1, "bid_size": 5.0, "ask": 13.9, "ask_size": 1.0, "iv": 0.5749, "open_interest": 249.0, "volume": 5.0, "delta": 0.2266, "gamma": 0.0027, "vega": 0.578, "theta": -0.918, "rho": 0.099, "theo": 13.4446, "change": 1.75, "open": 17.58, "high": 20.0, "low": 14.1, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-11-02T14:41:09", "percent_change": 14.17, "prev_day_close": 13.8000001907349}, {"option": "GEV261120P00960000", "bid": 105.8, "bid_size": 1.0, "ask": 111.1, "ask_size": 1.0, "iv": 0.5652, "open_interest": 168.0, "volume": 3.0, "delta": -0.7785, "gamma": 0.0028, "vega": 0.5684, "theta": -0.9171, "rho": -0.2788, "theo": 109.2401, "change": -16.29, "open": 99.87, "high": 103.51, "low": 99.87, "tick": "up", "last_trade_price": 103.51, "last_trade_time": "2026-11-02T14:42:17", "percent_change": -13.5977, "prev_day_close": 104.25}, {"option": "GEV261120C00965000", "bid": 12.2, "bid_size": 1.0, "ask": 12.9, "ask_size": 1.0, "iv": 0.5725, "open_interest": 84.0, "volume": 19.0, "delta": 0.2145, "gamma": 0.0026, "vega": 0.5604, "theta": -0.888, "rho": 0.0938, "theo": 12.5132, "change": 1.85, "open": 12.8, "high": 14.7, "low": 12.8, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-11-02T15:23:39", "percent_change": 15.7447, "prev_day_close": 12.7999997138977}, {"option": "GEV261120P00965000", "bid": 110.6, "bid_size": 1.0, "ask": 115.6, "ask_size": 1.0, "iv": 0.575, "open_interest": 7.0, "volume": 0.0, "delta": -0.7909, "gamma": 0.0027, "vega": 0.5523, "theta": -0.8866, "rho": -0.2839, "theo": 113.3201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.25, "last_trade_time": "2026-10-28T12:33:02", "percent_change": 0.0, "prev_day_close": 109.200000762939}, {"option": "GEV261120C00970000", "bid": 11.4, "bid_size": 1.0, "ask": 12.0, "ask_size": 12.0, "iv": 0.5744, "open_interest": 186.0, "volume": 20.0, "delta": 0.2028, "gamma": 0.0026, "vega": 0.5421, "theta": -0.8578, "rho": 0.0887, "theo": 11.6389, "change": 1.6, "open": 11.6, "high": 17.43, "low": 11.6, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-11-02T15:38:12", "percent_change": 15.2381, "prev_day_close": 11.9499998092651}, {"option": "GEV261120P00970000", "bid": 113.6, "bid_size": 5.0, "ask": 121.4, "ask_size": 5.0, "iv": 0.575, "open_interest": 45.0, "volume": 3.0, "delta": -0.8028, "gamma": 0.0026, "vega": 0.5306, "theta": -0.8563, "rho": -0.2858, "theo": 117.4607, "change": -23.7, "open": 107.87, "high": 107.87, "low": 104.25, "tick": "down", "last_trade_price": 104.25, "last_trade_time": "2026-11-02T09:47:58", "percent_change": -18.5229, "prev_day_close": 112.199996948242}, {"option": "GEV261120C00975000", "bid": 10.5, "bid_size": 1.0, "ask": 11.2, "ask_size": 1.0, "iv": 0.5746, "open_interest": 215.0, "volume": 30.0, "delta": 0.1916, "gamma": 0.0025, "vega": 0.5236, "theta": -0.8275, "rho": 0.0838, "theo": 10.8197, "change": 1.6, "open": 14.12, "high": 16.18, "low": 11.4, "tick": "no_change", "last_trade_price": 11.4, "last_trade_time": "2026-11-02T14:41:09", "percent_change": 16.3265, "prev_day_close": 11.0999999046326}, {"option": "GEV261120P00975000", "bid": 118.0, "bid_size": 5.0, "ask": 125.4, "ask_size": 5.0, "iv": 0.5749, "open_interest": 11.0, "volume": 0.0, "delta": -0.8141, "gamma": 0.0025, "vega": 0.5115, "theta": -0.8257, "rho": -0.2801, "theo": 121.6585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 127.0, "last_trade_time": "2026-10-30T13:37:37", "percent_change": 0.0, "prev_day_close": 117.849998474121}, {"option": "GEV261120C00980000", "bid": 9.7, "bid_size": 6.0, "ask": 10.4, "ask_size": 1.0, "iv": 0.5739, "open_interest": 289.0, "volume": 30.0, "delta": 0.1808, "gamma": 0.0024, "vega": 0.5054, "theta": -0.7972, "rho": 0.0791, "theo": 10.0524, "change": 0.6, "open": 9.9, "high": 14.6, "low": 9.8, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-11-02T15:31:43", "percent_change": 6.52174, "prev_day_close": 10.3000001907349}, {"option": "GEV261120P00980000", "bid": 122.1, "bid_size": 5.0, "ask": 129.7, "ask_size": 5.0, "iv": 0.5737, "open_interest": 258.0, "volume": 0.0, "delta": -0.8251, "gamma": 0.0024, "vega": 0.4916, "theta": -0.7948, "rho": -0.2768, "theo": 125.9105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.35, "last_trade_time": "2026-10-30T09:35:20", "percent_change": 0.0, "prev_day_close": 122.049999237061}, {"option": "GEV261120C00990000", "bid": 8.4, "bid_size": 6.0, "ask": 8.9, "ask_size": 5.0, "iv": 0.5736, "open_interest": 261.0, "volume": 5.0, "delta": 0.1607, "gamma": 0.0022, "vega": 0.469, "theta": -0.737, "rho": 0.0704, "theo": 8.6616, "change": 1.36, "open": 10.7, "high": 10.7, "low": 9.31, "tick": "no_change", "last_trade_price": 9.31, "last_trade_time": "2026-11-02T14:18:30", "percent_change": 17.1069, "prev_day_close": 8.90000009536743}, {"option": "GEV261120P00990000", "bid": 131.0, "bid_size": 5.0, "ask": 138.1, "ask_size": 5.0, "iv": 0.5738, "open_interest": 119.0, "volume": 0.0, "delta": -0.8457, "gamma": 0.0022, "vega": 0.4558, "theta": -0.734, "rho": -0.2798, "theo": 134.5523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.58, "last_trade_time": "2026-10-27T12:33:58", "percent_change": 0.0, "prev_day_close": 129.849998474121}, {"option": "GEV261120C01000000", "bid": 7.2, "bid_size": 1.0, "ask": 7.7, "ask_size": 1.0, "iv": 0.5739, "open_interest": 972.0, "volume": 64.0, "delta": 0.1424, "gamma": 0.002, "vega": 0.4325, "theta": -0.678, "rho": 0.0624, "theo": 7.449, "change": 0.61, "open": 7.6, "high": 11.4, "low": 7.6, "tick": "no_change", "last_trade_price": 7.66, "last_trade_time": "2026-11-02T15:48:09", "percent_change": 8.65248, "prev_day_close": 7.65000009536743}, {"option": "GEV261120P01000000", "bid": 139.9, "bid_size": 15.0, "ask": 147.2, "ask_size": 11.0, "iv": 0.578, "open_interest": 719.0, "volume": 0.0, "delta": -0.8644, "gamma": 0.0021, "vega": 0.4151, "theta": -0.6752, "rho": -0.2734, "theo": 143.3813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.9, "last_trade_time": "2026-10-30T15:42:06", "percent_change": 0.0, "prev_day_close": 138.449996948242}, {"option": "GEV261120C01010000", "bid": 6.1, "bid_size": 1.0, "ask": 6.6, "ask_size": 5.0, "iv": 0.5731, "open_interest": 198.0, "volume": 116.0, "delta": 0.1257, "gamma": 0.0019, "vega": 0.3977, "theta": -0.621, "rho": 0.0552, "theo": 6.3941, "change": 0.68, "open": 6.32, "high": 9.71, "low": 6.32, "tick": "no_change", "last_trade_price": 6.43, "last_trade_time": "2026-11-02T14:49:33", "percent_change": 11.8261, "prev_day_close": 6.65000009536743}, {"option": "GEV261120P01010000", "bid": 148.9, "bid_size": 5.0, "ask": 156.5, "ask_size": 5.0, "iv": 0.5829, "open_interest": 62.0, "volume": 0.0, "delta": -0.8814, "gamma": 0.0019, "vega": 0.3813, "theta": -0.617, "rho": -0.2683, "theo": 152.3684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.5, "last_trade_time": "2026-10-27T15:33:00", "percent_change": 0.0, "prev_day_close": 147.699996948242}, {"option": "GEV261120C01020000", "bid": 5.2, "bid_size": 1.0, "ask": 5.7, "ask_size": 1.0, "iv": 0.5739, "open_interest": 161.0, "volume": 34.0, "delta": 0.1107, "gamma": 0.0017, "vega": 0.3634, "theta": -0.5663, "rho": 0.0486, "theo": 5.4799, "change": 0.75, "open": 5.56, "high": 8.0, "low": 4.83, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-11-02T15:13:29", "percent_change": 14.8515, "prev_day_close": 5.70000004768372}, {"option": "GEV261120P01020000", "bid": 158.5, "bid_size": 5.0, "ask": 165.9, "ask_size": 5.0, "iv": 0.5948, "open_interest": 24.0, "volume": 5.0, "delta": -0.8969, "gamma": 0.0018, "vega": 0.3427, "theta": -0.5634, "rho": -0.2593, "theo": 161.5002, "change": -34.83, "open": 137.82, "high": 137.82, "low": 137.82, "tick": "down", "last_trade_price": 137.82, "last_trade_time": "2026-11-02T10:12:41", "percent_change": -20.1738, "prev_day_close": 156.75}, {"option": "GEV261120C01040000", "bid": 3.8, "bid_size": 1.0, "ask": 4.4, "ask_size": 6.0, "iv": 0.5809, "open_interest": 401.0, "volume": 75.0, "delta": 0.0853, "gamma": 0.0014, "vega": 0.3005, "theta": -0.4656, "rho": 0.0375, "theo": 4.009, "change": 0.75, "open": 5.13, "high": 5.92, "low": 3.58, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-02T15:19:08", "percent_change": 20.0, "prev_day_close": 4.25}, {"option": "GEV261120P01040000", "bid": 177.2, "bid_size": 5.0, "ask": 185.0, "ask_size": 5.0, "iv": 0.6031, "open_interest": 25.0, "volume": 0.0, "delta": -0.9234, "gamma": 0.0015, "vega": 0.2726, "theta": -0.4624, "rho": -0.2419, "theo": 180.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 214.57, "last_trade_time": "2026-10-26T10:13:45", "percent_change": 0.0, "prev_day_close": 175.199996948242}, {"option": "GEV261120C01050000", "bid": 3.3, "bid_size": 1.0, "ask": 3.8, "ask_size": 5.0, "iv": 0.5818, "open_interest": 295.0, "volume": 52.0, "delta": 0.0746, "gamma": 0.0013, "vega": 0.2715, "theta": -0.42, "rho": 0.0328, "theo": 3.4239, "change": 0.245, "open": 4.5, "high": 4.77, "low": 2.9, "tick": "down", "last_trade_price": 3.42, "last_trade_time": "2026-11-02T15:57:41", "percent_change": 7.71653, "prev_day_close": 3.64999997615814}, {"option": "GEV261120P01050000", "bid": 186.6, "bid_size": 5.0, "ask": 194.0, "ask_size": 5.0, "iv": 0.6047, "open_interest": 7.0, "volume": 0.0, "delta": -0.9345, "gamma": 0.0013, "vega": 0.2416, "theta": -0.4169, "rho": -0.2256, "theo": 189.6056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 195.05, "last_trade_time": "2026-10-30T13:39:02", "percent_change": 0.0, "prev_day_close": 184.650001525879}, {"option": "GEV261120C01060000", "bid": 2.85, "bid_size": 1.0, "ask": 3.3, "ask_size": 9.0, "iv": 0.5846, "open_interest": 276.0, "volume": 7.0, "delta": 0.0652, "gamma": 0.0011, "vega": 0.2451, "theta": -0.3777, "rho": 0.0286, "theo": 2.9214, "change": 0.25, "open": 3.8, "high": 3.95, "low": 2.9, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-02T15:31:43", "percent_change": 9.43396, "prev_day_close": 3.125}, {"option": "GEV261120P01060000", "bid": 195.9, "bid_size": 6.0, "ask": 203.6, "ask_size": 5.0, "iv": 0.6046, "open_interest": 13.0, "volume": 0.0, "delta": -0.9444, "gamma": 0.0012, "vega": 0.215, "theta": -0.3741, "rho": -0.2081, "theo": 199.1594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 226.95, "last_trade_time": "2026-10-26T09:45:39", "percent_change": 0.0, "prev_day_close": 194.449996948242}, {"option": "GEV261120C01080000", "bid": 2.1, "bid_size": 1.0, "ask": 2.65, "ask_size": 1.0, "iv": 0.5861, "open_interest": 367.0, "volume": 115.0, "delta": 0.0495, "gamma": 0.0009, "vega": 0.1973, "theta": -0.3031, "rho": 0.0217, "theo": 2.1234, "change": 0.15, "open": 2.8, "high": 3.02, "low": 1.85, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-02T15:52:01", "percent_change": 7.5, "prev_day_close": 2.27500009536743}, {"option": "GEV261120P01080000", "bid": 215.1, "bid_size": 9.0, "ask": 223.0, "ask_size": 5.0, "iv": 0.6132, "open_interest": 8.0, "volume": 0.0, "delta": -0.9611, "gamma": 0.001, "vega": 0.1603, "theta": -0.2992, "rho": -0.1903, "theo": 218.4941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 179.44, "last_trade_time": "2026-10-29T10:43:37", "percent_change": 0.0, "prev_day_close": 213.75}, {"option": "GEV261120C01100000", "bid": 0.25, "bid_size": 6.0, "ask": 3.0, "ask_size": 2.0, "iv": 0.5925, "open_interest": 693.0, "volume": 107.0, "delta": 0.0374, "gamma": 0.0007, "vega": 0.1574, "theta": -0.241, "rho": 0.0164, "theo": 1.5411, "change": 0.14, "open": 2.02, "high": 2.25, "low": 1.3, "tick": "no_change", "last_trade_price": 1.54, "last_trade_time": "2026-11-02T15:48:09", "percent_change": 10.0, "prev_day_close": 1.67500001192093}, {"option": "GEV261120P01100000", "bid": 234.8, "bid_size": 32.0, "ask": 242.3, "ask_size": 11.0, "iv": 0.6225, "open_interest": 329.0, "volume": 1.0, "delta": -0.9744, "gamma": 0.0008, "vega": 0.1119, "theta": -0.2297, "rho": -0.1461, "theo": 238.0551, "change": -33.9, "open": 216.0, "high": 216.0, "low": 216.0, "tick": "up", "last_trade_price": 216.0, "last_trade_time": "2026-11-02T09:31:07", "percent_change": -13.5654, "prev_day_close": 233.399993896484}, {"option": "GEV261120C01120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 62.0, "iv": 0.588, "open_interest": 96.0, "volume": 1.0, "delta": 0.0281, "gamma": 0.0006, "vega": 0.1248, "theta": -0.1902, "rho": 0.0123, "theo": 1.1181, "change": -0.845, "open": 0.68, "high": 0.68, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-02T13:35:59", "percent_change": -55.4098, "prev_day_close": 1.17500001192093}, {"option": "GEV261120P01120000", "bid": 254.6, "bid_size": 10.0, "ask": 263.0, "ask_size": 2.0, "iv": 0.6528, "open_interest": 0.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.0006, "vega": 0.0642, "theta": -0.1781, "rho": -0.0894, "theo": 257.7909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.949996948242}, {"option": "GEV261120C01140000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 48.0, "iv": 0.6572, "open_interest": 67.0, "volume": 1.0, "delta": 0.0211, "gamma": 0.0004, "vega": 0.0983, "theta": -0.1493, "rho": 0.0093, "theo": 0.8119, "change": 0.88, "open": 2.58, "high": 2.58, "low": 2.58, "tick": "up", "last_trade_price": 2.58, "last_trade_time": "2026-11-02T09:30:15", "percent_change": 51.7647, "prev_day_close": 1.57499997317791}, {"option": "GEV261120P01140000", "bid": 274.5, "bid_size": 10.0, "ask": 282.0, "ask_size": 2.0, "iv": 0.6721, "open_interest": 0.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0005, "vega": 0.0387, "theta": -0.1394, "rho": -0.0369, "theo": 277.6468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 223.37, "last_trade_time": "2026-10-16T15:00:10", "percent_change": 0.0, "prev_day_close": 273.050003051758}, {"option": "GEV261120C01150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 45.0, "iv": 0.6256, "open_interest": 204.0, "volume": 0.0, "delta": 0.0183, "gamma": 0.0004, "vega": 0.087, "theta": -0.132, "rho": 0.008, "theo": 0.6921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-30T13:34:09", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "GEV261120P01150000", "bid": 284.4, "bid_size": 10.0, "ask": 292.0, "ask_size": 2.0, "iv": 0.6847, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0003, "vega": 0.0172, "theta": -0.1334, "rho": -0.0255, "theo": 287.6215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 183.1, "last_trade_time": "2026-10-13T11:43:18", "percent_change": 0.0, "prev_day_close": 283.100006103516}, {"option": "GEV261120C01160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 55.0, "iv": 0.7435, "open_interest": 68.0, "volume": 0.0, "delta": 0.0159, "gamma": 0.0004, "vega": 0.0769, "theta": -0.1166, "rho": 0.0069, "theo": 0.5904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-30T10:09:03", "percent_change": 0.0, "prev_day_close": 2.50000009685755}, {"option": "GEV261120P01160000", "bid": 293.8, "bid_size": 5.0, "ask": 302.0, "ask_size": 2.0, "iv": 0.6702, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0002, "vega": 0.0147, "theta": -0.1239, "rho": -0.0245, "theo": 297.6018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 335.9, "last_trade_time": "2026-10-23T11:40:47", "percent_change": 0.0, "prev_day_close": 292.75}, {"option": "GEV261120C01180000", "bid": 0.05, "bid_size": 14.0, "ask": 0.85, "ask_size": 9.0, "iv": 0.6028, "open_interest": 87.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0003, "vega": 0.0602, "theta": -0.0908, "rho": 0.0052, "theo": 0.4301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T15:40:49", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "GEV261120P01180000", "bid": 314.4, "bid_size": 8.0, "ask": 322.0, "ask_size": 2.0, "iv": 0.735, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0001, "vega": 0.0, "theta": -0.1223, "rho": 0.0, "theo": 317.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 312.75}, {"option": "GEV261120C01200000", "bid": 0.05, "bid_size": 10.0, "ask": 1.7, "ask_size": 2.0, "iv": 0.6261, "open_interest": 189.0, "volume": 7.0, "delta": 0.0089, "gamma": 0.0002, "vega": 0.0468, "theta": -0.0706, "rho": 0.0039, "theo": 0.3143, "change": 0.035, "open": 0.93, "high": 0.93, "low": 0.51, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-02T13:14:57", "percent_change": 7.36842, "prev_day_close": 0.425000011920929}, {"option": "GEV261120P01200000", "bid": 334.4, "bid_size": 8.0, "ask": 342.0, "ask_size": 3.0, "iv": 0.7675, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.1223, "rho": 0.0, "theo": 337.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 332.949996948242}, {"option": "GEV261120C01220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 45.0, "iv": 0.6961, "open_interest": 28.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0002, "vega": 0.0365, "theta": -0.0548, "rho": 0.0029, "theo": 0.2302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-10-27T14:16:56", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "GEV261120P01220000", "bid": 354.4, "bid_size": 10.0, "ask": 362.0, "ask_size": 2.0, "iv": 0.7992, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1223, "rho": 0.0, "theo": 357.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 373.47, "last_trade_time": "2026-10-28T09:45:21", "percent_change": 0.0, "prev_day_close": 352.649993896484}, {"option": "GEV261120C01240000", "bid": 0.05, "bid_size": 20.0, "ask": 0.7, "ask_size": 56.0, "iv": 0.6694, "open_interest": 79.0, "volume": 25.0, "delta": 0.005, "gamma": 0.0001, "vega": 0.0284, "theta": -0.0425, "rho": 0.0022, "theo": 0.1693, "change": -0.08, "open": 0.32, "high": 0.32, "low": 0.32, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-02T10:19:10", "percent_change": -20.0, "prev_day_close": 0.300000000745058}, {"option": "GEV261120P01240000", "bid": 374.4, "bid_size": 10.0, "ask": 382.0, "ask_size": 2.0, "iv": 0.8303, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1223, "rho": 0.0, "theo": 377.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 392.8, "last_trade_time": "2026-10-28T09:36:03", "percent_change": 0.0, "prev_day_close": 372.949996948242}, {"option": "GEV261120C01260000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 57.0, "iv": 0.7435, "open_interest": 35.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0001, "vega": 0.022, "theta": -0.033, "rho": 0.0016, "theo": 0.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-28T14:22:03", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "GEV261120P01260000", "bid": 394.4, "bid_size": 8.0, "ask": 402.0, "ask_size": 2.0, "iv": 0.8607, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1223, "rho": 0.0, "theo": 397.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 393.0}, {"option": "GEV261120C01280000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 33.0, "iv": 0.7449, "open_interest": 15.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0001, "vega": 0.0172, "theta": -0.0256, "rho": 0.0012, "theo": 0.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-10-29T12:24:59", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "GEV261120P01280000", "bid": 414.4, "bid_size": 10.0, "ask": 422.0, "ask_size": 2.0, "iv": 0.8905, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1223, "rho": 0.0, "theo": 417.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 415.5, "last_trade_time": "2026-10-30T10:28:52", "percent_change": 0.0, "prev_day_close": 412.75}, {"option": "GEV261120C01300000", "bid": 0.05, "bid_size": 7.0, "ask": 0.5, "ask_size": 57.0, "iv": 0.7188, "open_interest": 379.0, "volume": 65.0, "delta": 0.0022, "gamma": 0.0001, "vega": 0.0133, "theta": -0.0199, "rho": 0.0009, "theo": 0.0687, "change": -0.13, "open": 0.1, "high": 0.14, "low": 0.1, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T11:48:44", "percent_change": -52.0, "prev_day_close": 0.275000000372529}, {"option": "GEV261120P01300000", "bid": 434.4, "bid_size": 7.0, "ask": 442.0, "ask_size": 2.0, "iv": 0.9196, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1223, "rho": 0.0, "theo": 437.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 435.29, "last_trade_time": "2026-10-30T10:28:51", "percent_change": 0.0, "prev_day_close": 432.899993896484}, {"option": "GEV261120C01320000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 46.0, "iv": 0.9729, "open_interest": 22.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0, "vega": 0.0104, "theta": -0.0155, "rho": 0.0007, "theo": 0.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-29T12:24:59", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261120P01320000", "bid": 454.4, "bid_size": 10.0, "ask": 462.0, "ask_size": 2.0, "iv": 0.9482, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1223, "rho": 0.0, "theo": 457.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 391.7, "last_trade_time": "2026-10-19T09:31:33", "percent_change": 0.0, "prev_day_close": 452.75}, {"option": "GEV261120C01340000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.8186, "open_interest": 45.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0, "vega": 0.0081, "theta": -0.0121, "rho": 0.0005, "theo": 0.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-19T12:22:15", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GEV261120P01340000", "bid": 473.4, "bid_size": 5.0, "ask": 482.0, "ask_size": 2.0, "iv": 0.8944, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1223, "rho": 0.0, "theo": 477.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 472.75}, {"option": "GEV261120C01360000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.028, "open_interest": 7.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0, "vega": 0.0064, "theta": -0.0094, "rho": 0.0004, "theo": 0.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-10-08T12:53:23", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261120P01360000", "bid": 493.4, "bid_size": 5.0, "ask": 502.0, "ask_size": 2.0, "iv": 0.9205, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1223, "rho": 0.0, "theo": 497.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 492.75}, {"option": "GEV261120C01380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2.0, "iv": 0.7483, "open_interest": 111.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.005, "theta": -0.0074, "rho": 0.0003, "theo": 0.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-29T10:31:25", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "GEV261120P01380000", "bid": 513.4, "bid_size": 5.0, "ask": 522.0, "ask_size": 2.0, "iv": 0.9461, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1223, "rho": 0.0, "theo": 517.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 385.1, "last_trade_time": "2026-10-08T09:38:55", "percent_change": 0.0, "prev_day_close": 512.75}, {"option": "GEV261120C01400000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.0808, "open_interest": 129.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0039, "theta": -0.0058, "rho": 0.0002, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T12:57:50", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261120P01400000", "bid": 533.4, "bid_size": 5.0, "ask": 542.0, "ask_size": 2.0, "iv": 0.9714, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1223, "rho": 0.0, "theo": 537.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 532.75}, {"option": "GEV261120C01420000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.1065, "open_interest": 77.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0031, "theta": -0.0045, "rho": 0.0002, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-29T09:43:59", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "GEV261120P01420000", "bid": 554.0, "bid_size": 5.0, "ask": 562.0, "ask_size": 2.0, "iv": 1.058, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1223, "rho": 0.0, "theo": 557.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 552.75}, {"option": "GEV261120C01440000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.1317, "open_interest": 2.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0024, "theta": -0.0036, "rho": 0.0001, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-16T10:41:36", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261120P01440000", "bid": 573.8, "bid_size": 6.0, "ask": 582.0, "ask_size": 2.0, "iv": 1.0833, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1223, "rho": 0.0, "theo": 577.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 572.75}, {"option": "GEV261120C01460000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.1564, "open_interest": 6.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0019, "theta": -0.0028, "rho": 0.0001, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T11:33:17", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261120P01460000", "bid": 594.0, "bid_size": 5.0, "ask": 602.0, "ask_size": 2.0, "iv": 1.1081, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1223, "rho": 0.0, "theo": 597.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 592.75}, {"option": "GEV261127C00560000", "bid": 301.0, "bid_size": 17.0, "ask": 308.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 2.0, "volume": 2.0, "delta": 0.9904, "gamma": 0.0002, "vega": 0.0641, "theta": -0.0586, "rho": 0.4055, "theo": 305.8563, "change": 35.75, "open": 317.1, "high": 328.2, "low": 317.1, "tick": "up", "last_trade_price": 328.2, "last_trade_time": "2026-11-02T09:32:29", "percent_change": 12.2243, "prev_day_close": 309.949996948242}, {"option": "GEV261127P00560000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 27.0, "iv": 0.9081, "open_interest": 24.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0002, "vega": 0.0643, "theta": -0.0906, "rho": -0.0067, "theo": 0.6393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-27T12:11:50", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "GEV261127C00570000", "bid": 291.0, "bid_size": 2.0, "ask": 299.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0002, "vega": 0.0739, "theta": -0.0723, "rho": 0.4116, "theo": 296.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 300.0}, {"option": "GEV261127P00570000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 11.0, "iv": 0.8835, "open_interest": 0.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0002, "vega": 0.074, "theta": -0.1034, "rho": -0.0079, "theo": 0.7569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "GEV261127C00580000", "bid": 281.0, "bid_size": 5.0, "ask": 289.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0002, "vega": 0.0849, "theta": -0.0876, "rho": 0.4174, "theo": 286.1778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 289.649993896484}, {"option": "GEV261127P00580000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 5.0, "iv": 0.784, "open_interest": 7.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0002, "vega": 0.0853, "theta": -0.1177, "rho": -0.0093, "theo": 0.8951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-10-23T14:11:25", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "GEV261127C00590000", "bid": 271.0, "bid_size": 9.0, "ask": 279.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0003, "vega": 0.0972, "theta": -0.1046, "rho": 0.4231, "theo": 276.373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 280.149993896484}, {"option": "GEV261127P00590000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 25.0, "iv": 0.8239, "open_interest": 1.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0003, "vega": 0.0976, "theta": -0.1338, "rho": -0.0108, "theo": 1.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-10-23T11:17:26", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "GEV261127C00600000", "bid": 261.1, "bid_size": 27.0, "ask": 268.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.9808, "gamma": 0.0003, "vega": 0.1113, "theta": -0.1234, "rho": 0.4284, "theo": 266.5964, "change": 22.05, "open": 275.3, "high": 275.3, "low": 275.3, "tick": "up", "last_trade_price": 275.3, "last_trade_time": "2026-11-02T09:37:25", "percent_change": 8.70681, "prev_day_close": 270.149993896484}, {"option": "GEV261127P00600000", "bid": 0.4, "bid_size": 10.0, "ask": 4.0, "ask_size": 25.0, "iv": 0.7898, "open_interest": 15.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0003, "vega": 0.1114, "theta": -0.1516, "rho": -0.0127, "theo": 1.2493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.11, "last_trade_time": "2026-10-30T15:59:43", "percent_change": 0.0, "prev_day_close": 2.20000000298023}, {"option": "GEV261127C00610000", "bid": 251.1, "bid_size": 6.0, "ask": 260.0, "ask_size": 1.0, "iv": 0.5678, "open_interest": 0.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0004, "vega": 0.1268, "theta": -0.1441, "rho": 0.4335, "theo": 256.8528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 260.5}, {"option": "GEV261127P00610000", "bid": 0.2, "bid_size": 25.0, "ask": 2.75, "ask_size": 16.0, "iv": 0.7079, "open_interest": 8.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0004, "vega": 0.1278, "theta": -0.1713, "rho": -0.015, "theo": 1.4728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-22T14:29:09", "percent_change": 0.0, "prev_day_close": 1.47500000149012}, {"option": "GEV261127C00620000", "bid": 241.7, "bid_size": 5.0, "ask": 250.6, "ask_size": 1.0, "iv": 0.5964, "open_interest": 29.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0004, "vega": 0.1442, "theta": -0.1669, "rho": 0.4382, "theo": 247.1468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 240.5, "last_trade_time": "2026-10-28T10:02:46", "percent_change": 0.0, "prev_day_close": 250.5}, {"option": "GEV261127P00620000", "bid": 0.05, "bid_size": 7.0, "ask": 3.9, "ask_size": 4.0, "iv": 0.7151, "open_interest": 27.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0004, "vega": 0.1446, "theta": -0.1933, "rho": -0.0172, "theo": 1.7357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.88, "last_trade_time": "2026-10-23T13:33:10", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "GEV261127C00630000", "bid": 232.7, "bid_size": 11.0, "ask": 239.3, "ask_size": 5.0, "iv": 0.56, "open_interest": 1.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.0005, "vega": 0.1637, "theta": -0.1919, "rho": 0.4424, "theo": 237.4848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 371.0, "last_trade_time": "2026-10-09T09:35:36", "percent_change": 0.0, "prev_day_close": 241.150001525879}, {"option": "GEV261127P00630000", "bid": 0.8, "bid_size": 6.0, "ask": 4.0, "ask_size": 31.0, "iv": 0.7115, "open_interest": 3.0, "volume": 0.0, "delta": -0.0324, "gamma": 0.0005, "vega": 0.1639, "theta": -0.2173, "rho": -0.0202, "theo": 2.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.54, "last_trade_time": "2026-10-23T13:29:16", "percent_change": 0.0, "prev_day_close": 2.40000000596046}, {"option": "GEV261127C00640000", "bid": 223.2, "bid_size": 22.0, "ask": 229.9, "ask_size": 6.0, "iv": 0.5914, "open_interest": 1.0, "volume": 1.0, "delta": 0.9637, "gamma": 0.0005, "vega": 0.1848, "theta": -0.2191, "rho": 0.4463, "theo": 227.8736, "change": 21.8, "open": 236.1, "high": 236.1, "low": 236.1, "tick": "up", "last_trade_price": 236.1, "last_trade_time": "2026-11-02T09:37:25", "percent_change": 10.1727, "prev_day_close": 231.400001525879}, {"option": "GEV261127P00640000", "bid": 1.3, "bid_size": 30.0, "ask": 2.7, "ask_size": 46.0, "iv": 0.6586, "open_interest": 3.0, "volume": 6.0, "delta": -0.0376, "gamma": 0.0005, "vega": 0.186, "theta": -0.2437, "rho": -0.0232, "theo": 2.3988, "change": -1.415, "open": 1.59, "high": 1.66, "low": 1.57, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-11-02T14:03:05", "percent_change": -46.0163, "prev_day_close": 1.89999997615814}, {"option": "GEV261127C00650000", "bid": 213.2, "bid_size": 6.0, "ask": 220.2, "ask_size": 2.0, "iv": 0.5748, "open_interest": 2.0, "volume": 0.0, "delta": 0.9577, "gamma": 0.0006, "vega": 0.2084, "theta": -0.2487, "rho": 0.4496, "theo": 218.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 282.27, "last_trade_time": "2026-10-16T14:17:44", "percent_change": 0.0, "prev_day_close": 221.899993896484}, {"option": "GEV261127P00650000", "bid": 1.55, "bid_size": 30.0, "ask": 3.1, "ask_size": 14.0, "iv": 0.6484, "open_interest": 7.0, "volume": 2.0, "delta": -0.0436, "gamma": 0.0006, "vega": 0.2089, "theta": -0.2725, "rho": -0.027, "theo": 2.8147, "change": -0.575, "open": 2.25, "high": 2.25, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-02T15:00:20", "percent_change": -20.7207, "prev_day_close": 2.125}, {"option": "GEV261127C00660000", "bid": 204.1, "bid_size": 5.0, "ask": 210.8, "ask_size": 5.0, "iv": 0.5965, "open_interest": 2.0, "volume": 0.0, "delta": 0.951, "gamma": 0.0007, "vega": 0.2342, "theta": -0.2807, "rho": 0.4523, "theo": 208.8335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 272.22, "last_trade_time": "2026-10-16T14:15:51", "percent_change": 0.0, "prev_day_close": 212.399993896484}, {"option": "GEV261127P00660000", "bid": 1.95, "bid_size": 7.0, "ask": 3.8, "ask_size": 7.0, "iv": 0.6467, "open_interest": 22.0, "volume": 0.0, "delta": -0.0504, "gamma": 0.0007, "vega": 0.2344, "theta": -0.3036, "rho": -0.0314, "theo": 3.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-29T10:02:34", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "GEV261127C00670000", "bid": 194.5, "bid_size": 5.0, "ask": 201.5, "ask_size": 5.0, "iv": 0.5961, "open_interest": 7.0, "volume": 0.0, "delta": 0.9433, "gamma": 0.0008, "vega": 0.2619, "theta": -0.3151, "rho": 0.4544, "theo": 199.4228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 262.4, "last_trade_time": "2026-10-16T14:21:25", "percent_change": 0.0, "prev_day_close": 203.050003051758}, {"option": "GEV261127P00670000", "bid": 1.5, "bid_size": 67.0, "ask": 4.3, "ask_size": 5.0, "iv": 0.6183, "open_interest": 5.0, "volume": 2.0, "delta": -0.0581, "gamma": 0.0008, "vega": 0.263, "theta": -0.3372, "rho": -0.0359, "theo": 3.8564, "change": -1.8, "open": 1.65, "high": 1.65, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-02T10:22:52", "percent_change": -53.7313, "prev_day_close": 2.70000004768372}, {"option": "GEV261127C00680000", "bid": 185.0, "bid_size": 5.0, "ask": 193.0, "ask_size": 5.0, "iv": 0.6097, "open_interest": 2.0, "volume": 0.0, "delta": 0.9346, "gamma": 0.0009, "vega": 0.2923, "theta": -0.3519, "rho": 0.4558, "theo": 190.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 253.45, "last_trade_time": "2026-10-16T14:17:39", "percent_change": 0.0, "prev_day_close": 193.5}, {"option": "GEV261127P00680000", "bid": 1.9, "bid_size": 67.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.6117, "open_interest": 7.0, "volume": 2.0, "delta": -0.0668, "gamma": 0.0009, "vega": 0.2928, "theta": -0.3731, "rho": -0.0414, "theo": 4.5017, "change": -1.35, "open": 2.19, "high": 2.25, "low": 2.19, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-02T12:11:56", "percent_change": -37.5, "prev_day_close": 3.3500000834465}, {"option": "GEV261127C00690000", "bid": 175.7, "bid_size": 5.0, "ask": 184.4, "ask_size": 5.0, "iv": 0.6167, "open_interest": 6.0, "volume": 0.0, "delta": 0.9248, "gamma": 0.001, "vega": 0.3244, "theta": -0.3909, "rho": 0.4564, "theo": 180.8725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 177.0, "last_trade_time": "2026-10-28T10:02:58", "percent_change": 0.0, "prev_day_close": 184.349998474121}, {"option": "GEV261127P00690000", "bid": 2.6, "bid_size": 66.0, "ask": 5.9, "ask_size": 28.0, "iv": 0.6108, "open_interest": 9.0, "volume": 4.0, "delta": -0.0766, "gamma": 0.001, "vega": 0.3268, "theta": -0.4113, "rho": -0.0472, "theo": 5.2455, "change": -2.48, "open": 2.65, "high": 2.87, "low": 2.65, "tick": "up", "last_trade_price": 2.82, "last_trade_time": "2026-11-02T12:17:45", "percent_change": -46.7925, "prev_day_close": 4.25}, {"option": "GEV261127C00700000", "bid": 167.2, "bid_size": 5.0, "ask": 174.3, "ask_size": 5.0, "iv": 0.6069, "open_interest": 3.0, "volume": 0.0, "delta": 0.9139, "gamma": 0.0011, "vega": 0.3589, "theta": -0.432, "rho": 0.4562, "theo": 171.7562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.0, "last_trade_time": "2026-10-22T13:20:01", "percent_change": 0.0, "prev_day_close": 175.150001525879}, {"option": "GEV261127P00700000", "bid": 4.9, "bid_size": 50.0, "ask": 7.7, "ask_size": 93.0, "iv": 0.642, "open_interest": 179.0, "volume": 181.0, "delta": -0.0877, "gamma": 0.0011, "vega": 0.3598, "theta": -0.4518, "rho": -0.0538, "theo": 6.1027, "change": 0.82, "open": 2.95, "high": 5.87, "low": 2.8, "tick": "up", "last_trade_price": 5.87, "last_trade_time": "2026-11-02T15:55:01", "percent_change": 16.2376, "prev_day_close": 6.55000019073486}, {"option": "GEV261127C00710000", "bid": 157.9, "bid_size": 5.0, "ask": 165.6, "ask_size": 5.0, "iv": 0.603, "open_interest": 0.0, "volume": 0.0, "delta": 0.9017, "gamma": 0.0012, "vega": 0.3956, "theta": -0.4751, "rho": 0.455, "theo": 162.7648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.099998474121}, {"option": "GEV261127P00710000", "bid": 4.2, "bid_size": 14.0, "ask": 10.1, "ask_size": 8.0, "iv": 0.6316, "open_interest": 26.0, "volume": 0.0, "delta": -0.1, "gamma": 0.0012, "vega": 0.3961, "theta": -0.494, "rho": -0.0618, "theo": 7.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.14, "last_trade_time": "2026-10-30T15:53:06", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "GEV261127C00720000", "bid": 149.4, "bid_size": 5.0, "ask": 157.2, "ask_size": 5.0, "iv": 0.609, "open_interest": 0.0, "volume": 0.0, "delta": 0.8881, "gamma": 0.0014, "vega": 0.4333, "theta": -0.5197, "rho": 0.453, "theo": 153.9116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.699996948242}, {"option": "GEV261127P00720000", "bid": 5.9, "bid_size": 5.0, "ask": 10.6, "ask_size": 5.0, "iv": 0.6246, "open_interest": 38.0, "volume": 1.0, "delta": -0.1136, "gamma": 0.0014, "vega": 0.4352, "theta": -0.538, "rho": -0.0693, "theo": 8.2034, "change": -4.77, "open": 5.08, "high": 5.08, "low": 5.08, "tick": "down", "last_trade_price": 5.08, "last_trade_time": "2026-11-02T10:24:34", "percent_change": -48.4264, "prev_day_close": 7.89999985694885}, {"option": "GEV261127C00730000", "bid": 140.6, "bid_size": 5.0, "ask": 147.9, "ask_size": 5.0, "iv": 0.5964, "open_interest": 2.0, "volume": 0.0, "delta": 0.8731, "gamma": 0.0015, "vega": 0.4734, "theta": -0.5656, "rho": 0.4498, "theo": 145.2121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.21, "last_trade_time": "2026-10-30T15:10:20", "percent_change": 0.0, "prev_day_close": 148.199996948242}, {"option": "GEV261127P00730000", "bid": 6.5, "bid_size": 72.0, "ask": 10.7, "ask_size": 10.0, "iv": 0.5984, "open_interest": 50.0, "volume": 4.0, "delta": -0.1287, "gamma": 0.0015, "vega": 0.4742, "theta": -0.5832, "rho": -0.079, "theo": 9.477, "change": -3.35, "open": 5.66, "high": 6.95, "low": 5.66, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-11-02T13:30:02", "percent_change": -32.5243, "prev_day_close": 8.14999985694885}, {"option": "GEV261127C00735000", "bid": 137.3, "bid_size": 5.0, "ask": 143.4, "ask_size": 5.0, "iv": 0.6025, "open_interest": 0.0, "volume": 0.0, "delta": 0.865, "gamma": 0.0016, "vega": 0.4936, "theta": -0.5888, "rho": 0.4478, "theo": 140.9258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.049995422363}, {"option": "GEV261127P00735000", "bid": 7.3, "bid_size": 60.0, "ask": 11.5, "ask_size": 60.0, "iv": 0.5983, "open_interest": 31.0, "volume": 4.0, "delta": -0.1368, "gamma": 0.0016, "vega": 0.4942, "theta": -0.6061, "rho": -0.0842, "theo": 10.1762, "change": -3.75, "open": 6.73, "high": 7.8, "low": 6.33, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-11-02T13:28:44", "percent_change": -32.7511, "prev_day_close": 8.95000004768372}, {"option": "GEV261127C00740000", "bid": 132.5, "bid_size": 5.0, "ask": 139.7, "ask_size": 5.0, "iv": 0.6, "open_interest": 1.0, "volume": 0.0, "delta": 0.8566, "gamma": 0.0016, "vega": 0.5138, "theta": -0.6123, "rho": 0.4457, "theo": 136.6838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.53, "last_trade_time": "2026-10-29T15:07:07", "percent_change": 0.0, "prev_day_close": 139.650001525879}, {"option": "GEV261127P00740000", "bid": 9.8, "bid_size": 19.0, "ask": 12.0, "ask_size": 22.0, "iv": 0.611, "open_interest": 33.0, "volume": 5.0, "delta": -0.1453, "gamma": 0.0016, "vega": 0.5166, "theta": -0.6292, "rho": -0.0887, "theo": 10.9238, "change": -2.15, "open": 6.65, "high": 9.7, "low": 6.65, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-11-02T15:55:26", "percent_change": -18.1435, "prev_day_close": 9.44999980926514}, {"option": "GEV261127C00745000", "bid": 128.6, "bid_size": 5.0, "ask": 135.6, "ask_size": 5.0, "iv": 0.6013, "open_interest": 1.0, "volume": 0.0, "delta": 0.8478, "gamma": 0.0017, "vega": 0.5344, "theta": -0.6358, "rho": 0.4432, "theo": 132.4881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.51, "last_trade_time": "2026-10-29T15:07:50", "percent_change": 0.0, "prev_day_close": 135.150001525879}, {"option": "GEV261127P00745000", "bid": 8.4, "bid_size": 64.0, "ask": 14.1, "ask_size": 51.0, "iv": 0.5998, "open_interest": 8.0, "volume": 1.0, "delta": -0.1542, "gamma": 0.0017, "vega": 0.5363, "theta": -0.6524, "rho": -0.0934, "theo": 11.7182, "change": -3.45, "open": 9.75, "high": 9.75, "low": 9.75, "tick": "up", "last_trade_price": 9.75, "last_trade_time": "2026-11-02T14:27:44", "percent_change": -26.1364, "prev_day_close": 10.1999998092651}, {"option": "GEV261127C00750000", "bid": 123.8, "bid_size": 5.0, "ask": 131.2, "ask_size": 5.0, "iv": 0.5905, "open_interest": 1.0, "volume": 0.0, "delta": 0.8386, "gamma": 0.0018, "vega": 0.5553, "theta": -0.6592, "rho": 0.4404, "theo": 128.3412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.0, "last_trade_time": "2026-10-26T10:47:51", "percent_change": 0.0, "prev_day_close": 131.150001525879}, {"option": "GEV261127P00750000", "bid": 9.7, "bid_size": 72.0, "ask": 14.6, "ask_size": 69.0, "iv": 0.5985, "open_interest": 44.0, "volume": 8.0, "delta": -0.1634, "gamma": 0.0018, "vega": 0.5565, "theta": -0.6756, "rho": -0.0995, "theo": 12.5595, "change": -3.1, "open": 9.5, "high": 11.6, "low": 9.5, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-11-02T14:56:35", "percent_change": -21.831, "prev_day_close": 10.8999996185303}, {"option": "GEV261127C00755000", "bid": 121.1, "bid_size": 5.0, "ask": 127.2, "ask_size": 5.0, "iv": 0.6016, "open_interest": 1.0, "volume": 0.0, "delta": 0.829, "gamma": 0.0019, "vega": 0.5764, "theta": -0.6827, "rho": 0.4372, "theo": 124.2459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 182.37, "last_trade_time": "2026-10-16T14:44:11", "percent_change": 0.0, "prev_day_close": 127.100002288818}, {"option": "GEV261127P00755000", "bid": 11.3, "bid_size": 70.0, "ask": 14.7, "ask_size": 21.0, "iv": 0.5953, "open_interest": 12.0, "volume": 8.0, "delta": -0.1731, "gamma": 0.0019, "vega": 0.5774, "theta": -0.6987, "rho": -0.1054, "theo": 13.4511, "change": -2.7, "open": 9.38, "high": 12.4, "low": 9.38, "tick": "no_change", "last_trade_price": 12.4, "last_trade_time": "2026-11-02T14:54:45", "percent_change": -17.8808, "prev_day_close": 12.4499998092651}, {"option": "GEV261127C00760000", "bid": 116.5, "bid_size": 5.0, "ask": 123.5, "ask_size": 5.0, "iv": 0.5972, "open_interest": 0.0, "volume": 0.0, "delta": 0.8191, "gamma": 0.002, "vega": 0.5971, "theta": -0.706, "rho": 0.4338, "theo": 120.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.549999237061}, {"option": "GEV261127P00760000", "bid": 12.3, "bid_size": 71.0, "ask": 15.2, "ask_size": 11.0, "iv": 0.5897, "open_interest": 24.0, "volume": 8.0, "delta": -0.1831, "gamma": 0.002, "vega": 0.6003, "theta": -0.7217, "rho": -0.1122, "theo": 14.3959, "change": -3.65, "open": 8.9, "high": 13.0, "low": 8.9, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-11-02T14:54:14", "percent_change": -21.9219, "prev_day_close": 13.4499998092651}, {"option": "GEV261127C00765000", "bid": 112.3, "bid_size": 5.0, "ask": 119.1, "ask_size": 5.0, "iv": 0.5896, "open_interest": 1.0, "volume": 0.0, "delta": 0.8087, "gamma": 0.002, "vega": 0.6175, "theta": -0.729, "rho": 0.4302, "theo": 116.2175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 166.61, "last_trade_time": "2026-10-15T12:09:19", "percent_change": 0.0, "prev_day_close": 118.950000762939}, {"option": "GEV261127P00765000", "bid": 12.6, "bid_size": 7.0, "ask": 17.2, "ask_size": 5.0, "iv": 0.5899, "open_interest": 5.0, "volume": 0.0, "delta": -0.1936, "gamma": 0.002, "vega": 0.6202, "theta": -0.7445, "rho": -0.1174, "theo": 15.403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-10-29T10:34:04", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "GEV261127C00770000", "bid": 108.3, "bid_size": 5.0, "ask": 115.2, "ask_size": 5.0, "iv": 0.587, "open_interest": 0.0, "volume": 0.0, "delta": 0.798, "gamma": 0.0021, "vega": 0.638, "theta": -0.7518, "rho": 0.4263, "theo": 112.2878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.0}, {"option": "GEV261127P00770000", "bid": 12.5, "bid_size": 12.0, "ask": 17.9, "ask_size": 5.0, "iv": 0.5755, "open_interest": 30.0, "volume": 1.0, "delta": -0.2044, "gamma": 0.0021, "vega": 0.6399, "theta": -0.767, "rho": -0.123, "theo": 16.4651, "change": -5.2, "open": 13.5, "high": 13.5, "low": 13.5, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-11-02T14:51:39", "percent_change": -27.8075, "prev_day_close": 14.3499999046326}, {"option": "GEV261127C00775000", "bid": 104.1, "bid_size": 5.0, "ask": 112.1, "ask_size": 5.0, "iv": 0.5883, "open_interest": 0.0, "volume": 0.0, "delta": 0.7868, "gamma": 0.0022, "vega": 0.6586, "theta": -0.7741, "rho": 0.422, "theo": 108.418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.049999237061}, {"option": "GEV261127P00775000", "bid": 14.7, "bid_size": 72.0, "ask": 18.6, "ask_size": 17.0, "iv": 0.5788, "open_interest": 29.0, "volume": 3.0, "delta": -0.2156, "gamma": 0.0022, "vega": 0.6599, "theta": -0.789, "rho": -0.1305, "theo": 17.5844, "change": -4.5, "open": 14.55, "high": 16.5, "low": 14.55, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-11-02T15:44:58", "percent_change": -21.4286, "prev_day_close": 16.0}, {"option": "GEV261127C00780000", "bid": 100.2, "bid_size": 5.0, "ask": 107.2, "ask_size": 5.0, "iv": 0.5772, "open_interest": 0.0, "volume": 0.0, "delta": 0.7753, "gamma": 0.0022, "vega": 0.6787, "theta": -0.796, "rho": 0.4173, "theo": 104.6108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.900001525879}, {"option": "GEV261127P00780000", "bid": 14.6, "bid_size": 10.0, "ask": 20.4, "ask_size": 5.0, "iv": 0.572, "open_interest": 27.0, "volume": 1.0, "delta": -0.2272, "gamma": 0.0023, "vega": 0.6798, "theta": -0.8107, "rho": -0.1374, "theo": 18.7656, "change": -5.69, "open": 15.66, "high": 15.66, "low": 15.66, "tick": "down", "last_trade_price": 15.66, "last_trade_time": "2026-11-02T14:51:39", "percent_change": -26.6511, "prev_day_close": 16.5}, {"option": "GEV261127C00785000", "bid": 97.1, "bid_size": 5.0, "ask": 105.0, "ask_size": 3.0, "iv": 0.5883, "open_interest": 0.0, "volume": 0.0, "delta": 0.7634, "gamma": 0.0023, "vega": 0.6982, "theta": -0.8173, "rho": 0.4125, "theo": 100.8676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.200000762939}, {"option": "GEV261127P00785000", "bid": 15.9, "bid_size": 15.0, "ask": 21.5, "ask_size": 6.0, "iv": 0.5696, "open_interest": 7.0, "volume": 0.0, "delta": -0.2392, "gamma": 0.0023, "vega": 0.7017, "theta": -0.8317, "rho": -0.1438, "theo": 20.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.74, "last_trade_time": "2026-10-29T13:13:15", "percent_change": 0.0, "prev_day_close": 17.4500002861023}, {"option": "GEV261127C00790000", "bid": 92.8, "bid_size": 5.0, "ask": 100.3, "ask_size": 5.0, "iv": 0.5773, "open_interest": 1.0, "volume": 0.0, "delta": 0.7511, "gamma": 0.0024, "vega": 0.7171, "theta": -0.838, "rho": 0.4075, "theo": 97.1896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.0, "last_trade_time": "2026-10-23T12:38:41", "percent_change": 0.0, "prev_day_close": 99.5999984741211}, {"option": "GEV261127P00790000", "bid": 18.8, "bid_size": 75.0, "ask": 22.6, "ask_size": 37.0, "iv": 0.5775, "open_interest": 15.0, "volume": 7.0, "delta": -0.2516, "gamma": 0.0024, "vega": 0.7196, "theta": -0.852, "rho": -0.1498, "theo": 21.3319, "change": -5.55, "open": 17.1, "high": 19.1, "low": 17.0, "tick": "up", "last_trade_price": 18.9, "last_trade_time": "2026-11-02T14:47:18", "percent_change": -22.6994, "prev_day_close": 20.0}, {"option": "GEV261127C00795000", "bid": 89.9, "bid_size": 5.0, "ask": 98.0, "ask_size": 2.0, "iv": 0.5851, "open_interest": 3.0, "volume": 0.0, "delta": 0.7385, "gamma": 0.0025, "vega": 0.7358, "theta": -0.8579, "rho": 0.4021, "theo": 93.5791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.32, "last_trade_time": "2026-10-19T15:15:49", "percent_change": 0.0, "prev_day_close": 95.5499992370606}, {"option": "GEV261127P00795000", "bid": 20.3, "bid_size": 51.0, "ask": 24.6, "ask_size": 73.0, "iv": 0.5805, "open_interest": 14.0, "volume": 19.0, "delta": -0.2643, "gamma": 0.0025, "vega": 0.7372, "theta": -0.8717, "rho": -0.1578, "theo": 22.7146, "change": -6.0, "open": 16.52, "high": 20.5, "low": 16.52, "tick": "down", "last_trade_price": 20.2, "last_trade_time": "2026-11-02T14:47:18", "percent_change": -22.9008, "prev_day_close": 21.1499996185303}, {"option": "GEV261127C00800000", "bid": 86.1, "bid_size": 5.0, "ask": 91.7, "ask_size": 10.0, "iv": 0.5669, "open_interest": 21.0, "volume": 0.0, "delta": 0.7255, "gamma": 0.0025, "vega": 0.7539, "theta": -0.8769, "rho": 0.3963, "theo": 90.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.0, "last_trade_time": "2026-10-30T09:31:39", "percent_change": 0.0, "prev_day_close": 93.1500015258789}, {"option": "GEV261127P00800000", "bid": 21.7, "bid_size": 80.0, "ask": 25.2, "ask_size": 15.0, "iv": 0.5725, "open_interest": 70.0, "volume": 9.0, "delta": -0.2774, "gamma": 0.0026, "vega": 0.7552, "theta": -0.8906, "rho": -0.1656, "theo": 24.165, "change": -6.25, "open": 19.4, "high": 22.4, "low": 19.4, "tick": "down", "last_trade_price": 21.6, "last_trade_time": "2026-11-02T14:46:13", "percent_change": -22.4417, "prev_day_close": 22.7999992370605}, {"option": "GEV261127C00805000", "bid": 82.7, "bid_size": 5.0, "ask": 90.8, "ask_size": 5.0, "iv": 0.5798, "open_interest": 15.0, "volume": 0.0, "delta": 0.7122, "gamma": 0.0026, "vega": 0.7711, "theta": -0.8951, "rho": 0.3903, "theo": 86.5711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.5, "last_trade_time": "2026-10-28T12:53:51", "percent_change": 0.0, "prev_day_close": 88.5}, {"option": "GEV261127P00805000", "bid": 22.6, "bid_size": 10.0, "ask": 27.9, "ask_size": 8.0, "iv": 0.5744, "open_interest": 17.0, "volume": 4.0, "delta": -0.2908, "gamma": 0.0026, "vega": 0.772, "theta": -0.9086, "rho": -0.1745, "theo": 25.6874, "change": -7.86, "open": 18.93, "high": 21.34, "low": 18.93, "tick": "up", "last_trade_price": 21.34, "last_trade_time": "2026-11-02T14:31:47", "percent_change": -26.9178, "prev_day_close": 23.0500001907349}, {"option": "GEV261127C00810000", "bid": 79.3, "bid_size": 33.0, "ask": 86.1, "ask_size": 36.0, "iv": 0.572, "open_interest": 5.0, "volume": 0.0, "delta": 0.6986, "gamma": 0.0027, "vega": 0.7874, "theta": -0.9122, "rho": 0.3842, "theo": 83.1763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.43, "last_trade_time": "2026-10-29T13:02:18", "percent_change": 0.0, "prev_day_close": 86.1000022888184}, {"option": "GEV261127P00810000", "bid": 24.6, "bid_size": 17.0, "ask": 29.4, "ask_size": 6.0, "iv": 0.5744, "open_interest": 23.0, "volume": 1.0, "delta": -0.3045, "gamma": 0.0027, "vega": 0.7897, "theta": -0.9254, "rho": -0.1813, "theo": 27.2913, "change": -8.66, "open": 22.84, "high": 22.84, "low": 22.84, "tick": "down", "last_trade_price": 22.84, "last_trade_time": "2026-11-02T14:31:47", "percent_change": -27.4921, "prev_day_close": 24.75}, {"option": "GEV261127C00815000", "bid": 76.2, "bid_size": 6.0, "ask": 81.9, "ask_size": 7.0, "iv": 0.5662, "open_interest": 3.0, "volume": 0.0, "delta": 0.6847, "gamma": 0.0027, "vega": 0.8028, "theta": -0.9283, "rho": 0.3778, "theo": 79.8555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.79, "last_trade_time": "2026-10-29T15:07:50", "percent_change": 0.0, "prev_day_close": 82.0499992370606}, {"option": "GEV261127P00815000", "bid": 25.5, "bid_size": 26.0, "ask": 31.0, "ask_size": 6.0, "iv": 0.5673, "open_interest": 27.0, "volume": 0.0, "delta": -0.3186, "gamma": 0.0028, "vega": 0.8045, "theta": -0.9412, "rho": -0.1875, "theo": 28.9687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.85, "last_trade_time": "2026-10-30T10:47:24", "percent_change": 0.0, "prev_day_close": 26.4000005722046}, {"option": "GEV261127C00820000", "bid": 72.8, "bid_size": 6.0, "ask": 79.7, "ask_size": 30.0, "iv": 0.57, "open_interest": 14.0, "volume": 0.0, "delta": 0.6705, "gamma": 0.0028, "vega": 0.8176, "theta": -0.9433, "rho": 0.3711, "theo": 76.6112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.66, "last_trade_time": "2026-10-29T13:03:21", "percent_change": 0.0, "prev_day_close": 79.0999984741211}, {"option": "GEV261127P00820000", "bid": 28.2, "bid_size": 67.0, "ask": 32.2, "ask_size": 16.0, "iv": 0.5681, "open_interest": 123.0, "volume": 13.0, "delta": -0.3328, "gamma": 0.0028, "vega": 0.8186, "theta": -0.956, "rho": -0.1967, "theo": 30.7185, "change": -6.8, "open": 21.61, "high": 28.5, "low": 21.61, "tick": "up", "last_trade_price": 28.5, "last_trade_time": "2026-11-02T14:57:45", "percent_change": -19.2635, "prev_day_close": 29.0999994277954}, {"option": "GEV261127C00825000", "bid": 69.3, "bid_size": 17.0, "ask": 76.6, "ask_size": 49.0, "iv": 0.5667, "open_interest": 14.0, "volume": 3.0, "delta": 0.6561, "gamma": 0.0028, "vega": 0.8313, "theta": -0.957, "rho": 0.364, "theo": 73.4455, "change": 6.35, "open": 85.0, "high": 91.83, "low": 72.0, "tick": "down", "last_trade_price": 72.0, "last_trade_time": "2026-11-02T15:59:38", "percent_change": 9.67251, "prev_day_close": 75.7000007629394}, {"option": "GEV261127P00825000", "bid": 29.8, "bid_size": 20.0, "ask": 34.7, "ask_size": 8.0, "iv": 0.5691, "open_interest": 44.0, "volume": 1.0, "delta": -0.3474, "gamma": 0.0029, "vega": 0.8321, "theta": -0.9696, "rho": -0.205, "theo": 32.5461, "change": -12.49, "open": 24.76, "high": 24.76, "low": 24.76, "tick": "down", "last_trade_price": 24.76, "last_trade_time": "2026-11-02T10:02:56", "percent_change": -33.5302, "prev_day_close": 30.9499998092651}, {"option": "GEV261127C00830000", "bid": 66.8, "bid_size": 7.0, "ask": 73.7, "ask_size": 23.0, "iv": 0.5697, "open_interest": 4.0, "volume": 0.0, "delta": 0.6414, "gamma": 0.0029, "vega": 0.8437, "theta": -0.9694, "rho": 0.357, "theo": 70.3592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.02, "last_trade_time": "2026-10-29T12:26:51", "percent_change": 0.0, "prev_day_close": 72.5499992370606}, {"option": "GEV261127P00830000", "bid": 31.2, "bid_size": 71.0, "ask": 36.8, "ask_size": 62.0, "iv": 0.5656, "open_interest": 41.0, "volume": 5.0, "delta": -0.3622, "gamma": 0.0029, "vega": 0.8459, "theta": -0.9818, "rho": -0.2127, "theo": 34.4559, "change": -12.85, "open": 27.45, "high": 27.45, "low": 26.5, "tick": "down", "last_trade_price": 26.5, "last_trade_time": "2026-11-02T12:14:49", "percent_change": -32.6557, "prev_day_close": 32.4499988555908}, {"option": "GEV261127C00835000", "bid": 64.5, "bid_size": 6.0, "ask": 70.6, "ask_size": 32.0, "iv": 0.5717, "open_interest": 6.0, "volume": 0.0, "delta": 0.6265, "gamma": 0.003, "vega": 0.855, "theta": -0.9805, "rho": 0.3498, "theo": 67.3521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.67, "last_trade_time": "2026-10-30T10:16:11", "percent_change": 0.0, "prev_day_close": 68.8999977111816}, {"option": "GEV261127P00835000", "bid": 33.9, "bid_size": 27.0, "ask": 39.3, "ask_size": 15.0, "iv": 0.5711, "open_interest": 121.0, "volume": 0.0, "delta": -0.3773, "gamma": 0.003, "vega": 0.8563, "theta": -0.9926, "rho": -0.2189, "theo": 36.4523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.7, "last_trade_time": "2026-10-29T15:22:54", "percent_change": 0.0, "prev_day_close": 33.6999988555908}, {"option": "GEV261127C00840000", "bid": 61.6, "bid_size": 8.0, "ask": 67.7, "ask_size": 33.0, "iv": 0.5705, "open_interest": 5.0, "volume": 0.0, "delta": 0.6114, "gamma": 0.003, "vega": 0.8651, "theta": -0.9902, "rho": 0.3423, "theo": 64.4254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.72, "last_trade_time": "2026-10-30T10:16:11", "percent_change": 0.0, "prev_day_close": 65.8500022888184}, {"option": "GEV261127P00840000", "bid": 35.3, "bid_size": 75.0, "ask": 40.5, "ask_size": 7.0, "iv": 0.5606, "open_interest": 19.0, "volume": 3.0, "delta": -0.3925, "gamma": 0.003, "vega": 0.8658, "theta": -1.0021, "rho": -0.2279, "theo": 38.5255, "change": -15.09, "open": 27.71, "high": 27.71, "low": 27.71, "tick": "down", "last_trade_price": 27.71, "last_trade_time": "2026-11-02T09:31:56", "percent_change": -35.257, "prev_day_close": 36.25}, {"option": "GEV261127C00845000", "bid": 58.4, "bid_size": 6.0, "ask": 65.0, "ask_size": 18.0, "iv": 0.5678, "open_interest": 4.0, "volume": 2.0, "delta": 0.5962, "gamma": 0.003, "vega": 0.8741, "theta": -0.9985, "rho": 0.3345, "theo": 61.5811, "change": 11.79, "open": 66.67, "high": 66.67, "low": 66.14, "tick": "down", "last_trade_price": 66.14, "last_trade_time": "2026-11-02T12:48:09", "percent_change": 21.6927, "prev_day_close": 63.8500003814697}, {"option": "GEV261127P00845000", "bid": 37.9, "bid_size": 9.0, "ask": 43.2, "ask_size": 12.0, "iv": 0.5649, "open_interest": 7.0, "volume": 0.0, "delta": -0.4079, "gamma": 0.0031, "vega": 0.8745, "theta": -1.0103, "rho": -0.2362, "theo": 40.6776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.64, "last_trade_time": "2026-10-28T13:35:37", "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "GEV261127C00850000", "bid": 56.1, "bid_size": 10.0, "ask": 62.4, "ask_size": 70.0, "iv": 0.5699, "open_interest": 16.0, "volume": 1.0, "delta": 0.5808, "gamma": 0.0031, "vega": 0.8818, "theta": -1.0053, "rho": 0.3266, "theo": 58.82, "change": 15.38, "open": 67.13, "high": 67.13, "low": 67.13, "tick": "up", "last_trade_price": 67.13, "last_trade_time": "2026-11-02T12:20:30", "percent_change": 29.7198, "prev_day_close": 60.25}, {"option": "GEV261127P00850000", "bid": 40.3, "bid_size": 57.0, "ask": 45.4, "ask_size": 26.0, "iv": 0.5643, "open_interest": 256.0, "volume": 4.0, "delta": -0.4235, "gamma": 0.0031, "vega": 0.8819, "theta": -1.017, "rho": -0.2459, "theo": 42.9126, "change": -10.65, "open": 37.0, "high": 37.0, "low": 37.0, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2026-11-02T12:48:52", "percent_change": -22.3505, "prev_day_close": 41.25}, {"option": "GEV261127C00855000", "bid": 53.0, "bid_size": 37.0, "ask": 59.7, "ask_size": 54.0, "iv": 0.566, "open_interest": 24.0, "volume": 0.0, "delta": 0.5653, "gamma": 0.0031, "vega": 0.8881, "theta": -1.0106, "rho": 0.3188, "theo": 56.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.8, "last_trade_time": "2026-10-28T11:19:21", "percent_change": 0.0, "prev_day_close": 58.3500003814697}, {"option": "GEV261127P00855000", "bid": 43.0, "bid_size": 6.0, "ask": 48.3, "ask_size": 7.0, "iv": 0.5683, "open_interest": 7.0, "volume": 0.0, "delta": -0.4391, "gamma": 0.0031, "vega": 0.8883, "theta": -1.0219, "rho": -0.254, "theo": 45.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.82, "last_trade_time": "2026-10-28T12:37:41", "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "GEV261127C00860000", "bid": 50.4, "bid_size": 35.0, "ask": 57.0, "ask_size": 68.0, "iv": 0.5641, "open_interest": 13.0, "volume": 0.0, "delta": 0.5497, "gamma": 0.0031, "vega": 0.893, "theta": -1.0143, "rho": 0.3108, "theo": 53.5453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.45, "last_trade_time": "2026-10-30T14:51:15", "percent_change": 0.0, "prev_day_close": 55.8000011444092}, {"option": "GEV261127P00860000", "bid": 44.7, "bid_size": 78.0, "ask": 49.9, "ask_size": 29.0, "iv": 0.5585, "open_interest": 75.0, "volume": 4.0, "delta": -0.4549, "gamma": 0.0032, "vega": 0.8927, "theta": -1.0254, "rho": -0.2591, "theo": 47.65, "change": -7.0, "open": 37.64, "high": 47.5, "low": 37.64, "tick": "up", "last_trade_price": 47.5, "last_trade_time": "2026-11-02T15:50:46", "percent_change": -12.844, "prev_day_close": 45.1500015258789}, {"option": "GEV261127C00865000", "bid": 48.4, "bid_size": 12.0, "ask": 54.6, "ask_size": 74.0, "iv": 0.5664, "open_interest": 18.0, "volume": 0.0, "delta": 0.5341, "gamma": 0.0031, "vega": 0.8967, "theta": -1.0166, "rho": 0.3026, "theo": 51.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.2, "last_trade_time": "2026-10-30T14:51:15", "percent_change": 0.0, "prev_day_close": 53.2000007629394}, {"option": "GEV261127P00865000", "bid": 47.2, "bid_size": 8.0, "ask": 52.6, "ask_size": 6.0, "iv": 0.5585, "open_interest": 91.0, "volume": 0.0, "delta": -0.4707, "gamma": 0.0032, "vega": 0.896, "theta": -1.0276, "rho": -0.2682, "theo": 50.1382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-10-29T10:56:38", "percent_change": 0.0, "prev_day_close": 48.1999988555908}, {"option": "GEV261127C00870000", "bid": 45.6, "bid_size": 24.0, "ask": 51.9, "ask_size": 75.0, "iv": 0.5617, "open_interest": 13.0, "volume": 5.0, "delta": 0.5185, "gamma": 0.0032, "vega": 0.8989, "theta": -1.0173, "rho": 0.2942, "theo": 48.6029, "change": 10.61, "open": 57.75, "high": 57.75, "low": 53.56, "tick": "down", "last_trade_price": 53.56, "last_trade_time": "2026-11-02T12:45:36", "percent_change": 24.7031, "prev_day_close": 50.6000003814697}, {"option": "GEV261127P00870000", "bid": 49.2, "bid_size": 20.0, "ask": 54.9, "ask_size": 6.0, "iv": 0.5527, "open_interest": 40.0, "volume": 3.0, "delta": -0.4865, "gamma": 0.0032, "vega": 0.8979, "theta": -1.0283, "rho": -0.2762, "theo": 52.7097, "change": -18.07, "open": 41.53, "high": 41.53, "low": 41.53, "tick": "up", "last_trade_price": 41.53, "last_trade_time": "2026-11-02T10:07:25", "percent_change": -30.3188, "prev_day_close": 50.6499996185303}, {"option": "GEV261127C00875000", "bid": 44.0, "bid_size": 9.0, "ask": 49.0, "ask_size": 75.0, "iv": 0.5616, "open_interest": 5.0, "volume": 12.0, "delta": 0.5028, "gamma": 0.0032, "vega": 0.8998, "theta": -1.0165, "rho": 0.286, "theo": 46.2572, "change": 9.72, "open": 54.0, "high": 60.0, "low": 50.37, "tick": "down", "last_trade_price": 50.37, "last_trade_time": "2026-11-02T12:49:56", "percent_change": 23.9114, "prev_day_close": 48.2999992370606}, {"option": "GEV261127P00875000", "bid": 53.1, "bid_size": 11.0, "ask": 58.5, "ask_size": 6.0, "iv": 0.5638, "open_interest": 9.0, "volume": 0.0, "delta": -0.5023, "gamma": 0.0032, "vega": 0.8978, "theta": -1.0273, "rho": -0.2841, "theo": 55.367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.0, "last_trade_time": "2026-10-22T11:01:18", "percent_change": 0.0, "prev_day_close": 52.6000003814697}, {"option": "GEV261127C00880000", "bid": 40.9, "bid_size": 62.0, "ask": 47.1, "ask_size": 62.0, "iv": 0.558, "open_interest": 11.0, "volume": 0.0, "delta": 0.4872, "gamma": 0.0032, "vega": 0.8994, "theta": -1.0141, "rho": 0.2778, "theo": 43.9933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.0, "last_trade_time": "2026-10-30T15:59:54", "percent_change": 0.0, "prev_day_close": 45.6500015258789}, {"option": "GEV261127P00880000", "bid": 54.3, "bid_size": 28.0, "ask": 60.6, "ask_size": 5.0, "iv": 0.5505, "open_interest": 227.0, "volume": 0.0, "delta": -0.5181, "gamma": 0.0032, "vega": 0.8968, "theta": -1.0246, "rho": -0.2889, "theo": 58.1151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.49, "last_trade_time": "2026-10-29T11:45:42", "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "GEV261127C00885000", "bid": 39.1, "bid_size": 11.0, "ask": 44.9, "ask_size": 72.0, "iv": 0.5591, "open_interest": 28.0, "volume": 2.0, "delta": 0.4717, "gamma": 0.0032, "vega": 0.8975, "theta": -1.0103, "rho": 0.2694, "theo": 41.8105, "change": 12.4, "open": 54.46, "high": 54.46, "low": 48.85, "tick": "down", "last_trade_price": 48.85, "last_trade_time": "2026-11-02T12:33:46", "percent_change": 34.0192, "prev_day_close": 43.5500011444092}, {"option": "GEV261127P00885000", "bid": 58.5, "bid_size": 13.0, "ask": 64.3, "ask_size": 27.0, "iv": 0.5621, "open_interest": 21.0, "volume": 5.0, "delta": -0.5339, "gamma": 0.0032, "vega": 0.895, "theta": -1.0206, "rho": -0.2965, "theo": 60.9408, "change": -18.35, "open": 47.49, "high": 50.2, "low": 47.49, "tick": "up", "last_trade_price": 50.2, "last_trade_time": "2026-11-02T12:28:36", "percent_change": -26.7688, "prev_day_close": 58.1500015258789}, {"option": "GEV261127C00890000", "bid": 37.4, "bid_size": 5.0, "ask": 42.7, "ask_size": 70.0, "iv": 0.5599, "open_interest": 34.0, "volume": 5.0, "delta": 0.4562, "gamma": 0.0032, "vega": 0.8943, "theta": -1.0051, "rho": 0.261, "theo": 39.7093, "change": 8.37, "open": 47.35, "high": 47.35, "low": 43.17, "tick": "down", "last_trade_price": 43.17, "last_trade_time": "2026-11-02T12:48:09", "percent_change": 24.0517, "prev_day_close": 40.7999992370606}, {"option": "GEV261127P00890000", "bid": 60.1, "bid_size": 9.0, "ask": 66.7, "ask_size": 6.0, "iv": 0.5511, "open_interest": 23.0, "volume": 0.0, "delta": -0.5496, "gamma": 0.0032, "vega": 0.8915, "theta": -1.0154, "rho": -0.3033, "theo": 63.8448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.21, "last_trade_time": "2026-10-30T11:10:51", "percent_change": 0.0, "prev_day_close": 60.5500011444092}, {"option": "GEV261127C00895000", "bid": 34.3, "bid_size": 82.0, "ask": 40.5, "ask_size": 78.0, "iv": 0.552, "open_interest": 34.0, "volume": 1.0, "delta": 0.4408, "gamma": 0.0031, "vega": 0.8897, "theta": -0.9984, "rho": 0.2525, "theo": 37.6894, "change": 15.4, "open": 48.5, "high": 48.5, "low": 48.5, "tick": "up", "last_trade_price": 48.5, "last_trade_time": "2026-11-02T09:31:31", "percent_change": 46.5257, "prev_day_close": 38.5999984741211}, {"option": "GEV261127P00895000", "bid": 63.1, "bid_size": 26.0, "ask": 69.8, "ask_size": 54.0, "iv": 0.551, "open_interest": 17.0, "volume": 7.0, "delta": -0.5651, "gamma": 0.0032, "vega": 0.8869, "theta": -1.0086, "rho": -0.3124, "theo": 66.8296, "change": -24.2, "open": 50.9, "high": 51.0, "low": 50.5, "tick": "down", "last_trade_price": 50.5, "last_trade_time": "2026-11-02T11:15:15", "percent_change": -32.3963, "prev_day_close": 64.1500015258789}, {"option": "GEV261127C00900000", "bid": 33.5, "bid_size": 13.0, "ask": 37.9, "ask_size": 67.0, "iv": 0.5539, "open_interest": 43.0, "volume": 8.0, "delta": 0.4256, "gamma": 0.0031, "vega": 0.884, "theta": -0.9903, "rho": 0.2443, "theo": 35.7487, "change": 10.3, "open": 44.6, "high": 47.12, "low": 41.7, "tick": "down", "last_trade_price": 41.7, "last_trade_time": "2026-11-02T12:33:46", "percent_change": 32.8026, "prev_day_close": 37.1000003814697}, {"option": "GEV261127P00900000", "bid": 66.2, "bid_size": 6.0, "ask": 73.1, "ask_size": 6.0, "iv": 0.5516, "open_interest": 23.0, "volume": 0.0, "delta": -0.5805, "gamma": 0.0032, "vega": 0.8792, "theta": -1.0003, "rho": -0.3201, "theo": 69.9021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.0, "last_trade_time": "2026-10-28T14:07:15", "percent_change": 0.0, "prev_day_close": 66.5000019073486}, {"option": "GEV261127C00905000", "bid": 30.5, "bid_size": 76.0, "ask": 36.5, "ask_size": 72.0, "iv": 0.5493, "open_interest": 28.0, "volume": 1.0, "delta": 0.4106, "gamma": 0.0031, "vega": 0.8771, "theta": -0.9809, "rho": 0.2362, "theo": 33.8853, "change": 6.05, "open": 35.5, "high": 35.5, "low": 35.5, "tick": "down", "last_trade_price": 35.5, "last_trade_time": "2026-11-02T09:39:12", "percent_change": 20.5433, "prev_day_close": 34.4499988555908}, {"option": "GEV261127P00905000", "bid": 69.4, "bid_size": 7.0, "ask": 76.1, "ask_size": 8.0, "iv": 0.5502, "open_interest": 1.0, "volume": 0.0, "delta": -0.5958, "gamma": 0.0032, "vega": 0.8717, "theta": -0.9906, "rho": -0.3223, "theo": 73.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.3, "last_trade_time": "2026-10-29T11:30:26", "percent_change": 0.0, "prev_day_close": 70.2000007629394}, {"option": "GEV261127C00910000", "bid": 29.9, "bid_size": 11.0, "ask": 34.6, "ask_size": 65.0, "iv": 0.5548, "open_interest": 29.0, "volume": 21.0, "delta": 0.3957, "gamma": 0.0031, "vega": 0.8689, "theta": -0.9702, "rho": 0.228, "theo": 32.0982, "change": 6.07, "open": 40.25, "high": 40.25, "low": 34.5, "tick": "up", "last_trade_price": 34.52, "last_trade_time": "2026-11-02T12:48:42", "percent_change": 21.3357, "prev_day_close": 33.75}, {"option": "GEV261127P00910000", "bid": 72.5, "bid_size": 7.0, "ask": 79.9, "ask_size": 6.0, "iv": 0.5522, "open_interest": 21.0, "volume": 0.0, "delta": -0.6109, "gamma": 0.0031, "vega": 0.8634, "theta": -0.9799, "rho": -0.3281, "theo": 76.2789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.41, "last_trade_time": "2026-10-30T10:16:30", "percent_change": 0.0, "prev_day_close": 73.0499992370606}, {"option": "GEV261127C00915000", "bid": 28.4, "bid_size": 11.0, "ask": 32.8, "ask_size": 58.0, "iv": 0.555, "open_interest": 7.0, "volume": 5.0, "delta": 0.3811, "gamma": 0.0031, "vega": 0.8594, "theta": -0.9584, "rho": 0.2197, "theo": 30.3872, "change": 4.25, "open": 32.78, "high": 32.9, "low": 30.8, "tick": "down", "last_trade_price": 30.8, "last_trade_time": "2026-11-02T14:34:53", "percent_change": 16.0075, "prev_day_close": 31.4999990463257}, {"option": "GEV261127P00915000", "bid": 75.9, "bid_size": 26.0, "ask": 82.1, "ask_size": 6.0, "iv": 0.5457, "open_interest": 9.0, "volume": 0.0, "delta": -0.6258, "gamma": 0.0031, "vega": 0.8532, "theta": -0.968, "rho": -0.334, "theo": 79.5787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.9, "last_trade_time": "2026-10-30T10:37:10", "percent_change": 0.0, "prev_day_close": 76.6999969482422}, {"option": "GEV261127C00920000", "bid": 26.3, "bid_size": 16.0, "ask": 31.0, "ask_size": 66.0, "iv": 0.5507, "open_interest": 12.0, "volume": 10.0, "delta": 0.3667, "gamma": 0.003, "vega": 0.8489, "theta": -0.9454, "rho": 0.2117, "theo": 28.7508, "change": 6.4, "open": 31.65, "high": 31.78, "low": 31.05, "tick": "down", "last_trade_price": 31.05, "last_trade_time": "2026-11-02T12:49:56", "percent_change": 25.9635, "prev_day_close": 29.5}, {"option": "GEV261127P00920000", "bid": 79.3, "bid_size": 8.0, "ask": 85.9, "ask_size": 6.0, "iv": 0.5477, "open_interest": 3.0, "volume": 0.0, "delta": -0.6404, "gamma": 0.0031, "vega": 0.8428, "theta": -0.955, "rho": -0.3406, "theo": 82.9513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.27, "last_trade_time": "2026-10-22T15:07:29", "percent_change": 0.0, "prev_day_close": 79.2999992370606}, {"option": "GEV261127C00925000", "bid": 24.6, "bid_size": 13.0, "ask": 29.5, "ask_size": 74.0, "iv": 0.5498, "open_interest": 42.0, "volume": 11.0, "delta": 0.3525, "gamma": 0.003, "vega": 0.8376, "theta": -0.9313, "rho": 0.2039, "theo": 27.1862, "change": 8.25, "open": 33.66, "high": 33.66, "low": 32.5, "tick": "down", "last_trade_price": 32.5, "last_trade_time": "2026-11-02T12:07:21", "percent_change": 34.0206, "prev_day_close": 28.1499996185303}, {"option": "GEV261127P00925000", "bid": 82.3, "bid_size": 6.0, "ask": 89.5, "ask_size": 6.0, "iv": 0.5453, "open_interest": 7.0, "volume": 0.0, "delta": -0.6548, "gamma": 0.003, "vega": 0.8288, "theta": -0.9407, "rho": -0.3433, "theo": 86.408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.0, "last_trade_time": "2026-10-28T09:35:56", "percent_change": 0.0, "prev_day_close": 83.3999977111816}, {"option": "GEV261127C00930000", "bid": 23.2, "bid_size": 6.0, "ask": 27.8, "ask_size": 12.0, "iv": 0.5487, "open_interest": 6.0, "volume": 0.0, "delta": 0.3386, "gamma": 0.0029, "vega": 0.8254, "theta": -0.9162, "rho": 0.1962, "theo": 25.6912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-10-30T11:25:34", "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "GEV261127P00930000", "bid": 87.1, "bid_size": 7.0, "ask": 93.0, "ask_size": 6.0, "iv": 0.5524, "open_interest": 16.0, "volume": 2.0, "delta": -0.6689, "gamma": 0.003, "vega": 0.8162, "theta": -0.9254, "rho": -0.346, "theo": 89.9328, "change": -13.91, "open": 73.91, "high": 85.19, "low": 73.91, "tick": "up", "last_trade_price": 85.19, "last_trade_time": "2026-11-02T15:02:09", "percent_change": -14.0363, "prev_day_close": 86.4500007629394}, {"option": "GEV261127C00935000", "bid": 21.8, "bid_size": 5.0, "ask": 26.2, "ask_size": 8.0, "iv": 0.5473, "open_interest": 6.0, "volume": 0.0, "delta": 0.325, "gamma": 0.0029, "vega": 0.812, "theta": -0.9002, "rho": 0.1885, "theo": 24.2648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.2, "last_trade_time": "2026-10-29T11:02:23", "percent_change": 0.0, "prev_day_close": 24.5999994277954}, {"option": "GEV261127P00935000", "bid": 89.9, "bid_size": 22.0, "ask": 96.1, "ask_size": 6.0, "iv": 0.544, "open_interest": 39.0, "volume": 33.0, "delta": -0.6828, "gamma": 0.0029, "vega": 0.8023, "theta": -0.9094, "rho": -0.3512, "theo": 93.5233, "change": -26.55, "open": 76.8, "high": 76.8, "low": 76.4, "tick": "down", "last_trade_price": 76.4, "last_trade_time": "2026-11-02T11:43:50", "percent_change": -25.7892, "prev_day_close": 89.7000007629394}, {"option": "GEV261127C00940000", "bid": 20.5, "bid_size": 6.0, "ask": 25.0, "ask_size": 75.0, "iv": 0.5483, "open_interest": 42.0, "volume": 6.0, "delta": 0.3118, "gamma": 0.0028, "vega": 0.7977, "theta": -0.8834, "rho": 0.1808, "theo": 22.9059, "change": 8.05, "open": 27.34, "high": 27.8, "low": 27.34, "tick": "up", "last_trade_price": 27.8, "last_trade_time": "2026-11-02T11:32:19", "percent_change": 40.7595, "prev_day_close": 23.3999996185303}, {"option": "GEV261127P00940000", "bid": 93.6, "bid_size": 5.0, "ask": 100.0, "ask_size": 5.0, "iv": 0.5454, "open_interest": 5.0, "volume": 0.0, "delta": -0.6963, "gamma": 0.0029, "vega": 0.7874, "theta": -0.8925, "rho": -0.3567, "theo": 97.181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.56, "last_trade_time": "2026-10-22T11:37:31", "percent_change": 0.0, "prev_day_close": 93.25}, {"option": "GEV261127C00945000", "bid": 19.1, "bid_size": 5.0, "ask": 23.3, "ask_size": 6.0, "iv": 0.5447, "open_interest": 6.0, "volume": 8.0, "delta": 0.2988, "gamma": 0.0028, "vega": 0.7828, "theta": -0.8658, "rho": 0.1735, "theo": 21.6122, "change": 5.72, "open": 24.76, "high": 24.77, "low": 24.57, "tick": "down", "last_trade_price": 24.57, "last_trade_time": "2026-11-02T12:45:36", "percent_change": 30.3448, "prev_day_close": 21.7999992370605}, {"option": "GEV261127P00945000", "bid": 97.0, "bid_size": 5.0, "ask": 104.5, "ask_size": 5.0, "iv": 0.5479, "open_interest": 2.0, "volume": 0.0, "delta": -0.7096, "gamma": 0.0028, "vega": 0.7686, "theta": -0.8748, "rho": -0.3612, "theo": 100.9056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.2, "last_trade_time": "2026-10-15T09:58:26", "percent_change": 0.0, "prev_day_close": 97.25}, {"option": "GEV261127C00950000", "bid": 18.0, "bid_size": 15.0, "ask": 22.4, "ask_size": 64.0, "iv": 0.5474, "open_interest": 42.0, "volume": 29.0, "delta": 0.2861, "gamma": 0.0027, "vega": 0.7675, "theta": -0.8476, "rho": 0.1664, "theo": 20.3809, "change": 2.82, "open": 20.2, "high": 22.2, "low": 20.0, "tick": "down", "last_trade_price": 20.97, "last_trade_time": "2026-11-02T14:31:34", "percent_change": 15.5372, "prev_day_close": 20.4499998092651}, {"option": "GEV261127P00950000", "bid": 100.5, "bid_size": 5.0, "ask": 108.9, "ask_size": 5.0, "iv": 0.5498, "open_interest": 16.0, "volume": 0.0, "delta": -0.7224, "gamma": 0.0028, "vega": 0.7524, "theta": -0.8564, "rho": -0.3611, "theo": 104.6994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 109.55, "last_trade_time": "2026-10-30T15:51:07", "percent_change": 0.0, "prev_day_close": 100.800003051758}, {"option": "GEV261127C00955000", "bid": 17.0, "bid_size": 7.0, "ask": 21.3, "ask_size": 55.0, "iv": 0.5488, "open_interest": 17.0, "volume": 22.0, "delta": 0.2738, "gamma": 0.0027, "vega": 0.7515, "theta": -0.8288, "rho": 0.1595, "theo": 19.2097, "change": 2.95, "open": 20.71, "high": 20.71, "low": 19.4, "tick": "down", "last_trade_price": 19.4, "last_trade_time": "2026-11-02T14:43:18", "percent_change": 17.9331, "prev_day_close": 19.5500001907349}, {"option": "GEV261127P00955000", "bid": 104.6, "bid_size": 5.0, "ask": 112.6, "ask_size": 5.0, "iv": 0.5502, "open_interest": 1.0, "volume": 0.0, "delta": -0.735, "gamma": 0.0027, "vega": 0.7368, "theta": -0.8373, "rho": -0.3607, "theo": 108.5522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 119.27, "last_trade_time": "2026-10-26T12:08:20", "percent_change": 0.0, "prev_day_close": 104.25}, {"option": "GEV261127C00960000", "bid": 15.8, "bid_size": 5.0, "ask": 20.1, "ask_size": 7.0, "iv": 0.5474, "open_interest": 11.0, "volume": 2.0, "delta": 0.2618, "gamma": 0.0026, "vega": 0.7347, "theta": -0.8094, "rho": 0.1526, "theo": 18.0973, "change": 3.39, "open": 19.83, "high": 19.83, "low": 19.29, "tick": "down", "last_trade_price": 19.29, "last_trade_time": "2026-11-02T12:49:56", "percent_change": 21.3208, "prev_day_close": 18.0000004768372}, {"option": "GEV261127P00960000", "bid": 108.9, "bid_size": 5.0, "ask": 116.5, "ask_size": 5.0, "iv": 0.5527, "open_interest": 7.0, "volume": 0.0, "delta": -0.7473, "gamma": 0.0027, "vega": 0.7193, "theta": -0.8178, "rho": -0.3652, "theo": 112.4627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.5, "last_trade_time": "2026-10-28T12:33:19", "percent_change": 0.0, "prev_day_close": 108.100002288818}, {"option": "GEV261127C00965000", "bid": 13.7, "bid_size": 15.0, "ask": 20.2, "ask_size": 19.0, "iv": 0.548, "open_interest": 10.0, "volume": 0.0, "delta": 0.2502, "gamma": 0.0026, "vega": 0.7173, "theta": -0.7896, "rho": 0.1458, "theo": 17.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.41, "last_trade_time": "2026-10-29T10:10:02", "percent_change": 0.0, "prev_day_close": 17.9000000953674}, {"option": "GEV261127P00965000", "bid": 112.5, "bid_size": 5.0, "ask": 121.0, "ask_size": 5.0, "iv": 0.5532, "open_interest": 3.0, "volume": 0.0, "delta": -0.7593, "gamma": 0.0026, "vega": 0.7014, "theta": -0.7979, "rho": -0.3685, "theo": 116.4304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.53, "last_trade_time": "2026-10-14T14:38:54", "percent_change": 0.0, "prev_day_close": 112.100002288818}, {"option": "GEV261127C00970000", "bid": 13.6, "bid_size": 5.0, "ask": 17.9, "ask_size": 9.0, "iv": 0.545, "open_interest": 11.0, "volume": 0.0, "delta": 0.2389, "gamma": 0.0025, "vega": 0.6998, "theta": -0.7695, "rho": 0.1394, "theo": 16.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-10-30T15:01:20", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "GEV261127P00970000", "bid": 116.1, "bid_size": 1.0, "ask": 125.0, "ask_size": 4.0, "iv": 0.5507, "open_interest": 4.0, "volume": 0.0, "delta": -0.7708, "gamma": 0.0026, "vega": 0.6791, "theta": -0.7776, "rho": -0.3708, "theo": 120.4553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.65, "last_trade_time": "2026-10-20T15:43:04", "percent_change": 0.0, "prev_day_close": 116.200000762939}, {"option": "GEV261127C00975000", "bid": 13.5, "bid_size": 5.0, "ask": 17.0, "ask_size": 7.0, "iv": 0.5515, "open_interest": 4.0, "volume": 0.0, "delta": 0.228, "gamma": 0.0024, "vega": 0.6822, "theta": -0.749, "rho": 0.1332, "theo": 15.094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-10-29T10:17:06", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "GEV261127P00975000", "bid": 121.1, "bid_size": 5.0, "ask": 127.8, "ask_size": 5.0, "iv": 0.5479, "open_interest": 1.0, "volume": 0.0, "delta": -0.782, "gamma": 0.0025, "vega": 0.6608, "theta": -0.7569, "rho": -0.3686, "theo": 124.5367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.67, "last_trade_time": "2026-10-13T09:43:26", "percent_change": 0.0, "prev_day_close": 120.5}, {"option": "GEV261127C00980000", "bid": 11.8, "bid_size": 17.0, "ask": 16.1, "ask_size": 41.0, "iv": 0.5456, "open_interest": 49.0, "volume": 22.0, "delta": 0.2174, "gamma": 0.0024, "vega": 0.6643, "theta": -0.7284, "rho": 0.1272, "theo": 14.1957, "change": 3.63, "open": 15.57, "high": 15.57, "low": 15.28, "tick": "down", "last_trade_price": 15.28, "last_trade_time": "2026-11-02T12:48:42", "percent_change": 31.1588, "prev_day_close": 14.3999996185303}, {"option": "GEV261127P00980000", "bid": 125.0, "bid_size": 5.0, "ask": 133.0, "ask_size": 5.0, "iv": 0.5545, "open_interest": 5.0, "volume": 0.0, "delta": -0.7928, "gamma": 0.0024, "vega": 0.6429, "theta": -0.7359, "rho": -0.3638, "theo": 128.6675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.59, "last_trade_time": "2026-10-30T13:02:39", "percent_change": 0.0, "prev_day_close": 123.950000762939}, {"option": "GEV261127C00985000", "bid": 10.6, "bid_size": 5.0, "ask": 15.1, "ask_size": 5.0, "iv": 0.5416, "open_interest": 4.0, "volume": 0.0, "delta": 0.2072, "gamma": 0.0023, "vega": 0.6458, "theta": -0.7076, "rho": 0.1212, "theo": 13.3458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.3, "last_trade_time": "2026-10-22T11:41:17", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "GEV261127P00985000", "bid": 129.5, "bid_size": 5.0, "ask": 136.3, "ask_size": 5.0, "iv": 0.5502, "open_interest": 1.0, "volume": 0.0, "delta": -0.8033, "gamma": 0.0024, "vega": 0.6232, "theta": -0.7151, "rho": -0.3669, "theo": 132.8471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 173.4, "last_trade_time": "2026-10-23T09:43:26", "percent_change": 0.0, "prev_day_close": 128.449996948242}, {"option": "GEV261127C00990000", "bid": 11.0, "bid_size": 12.0, "ask": 13.3, "ask_size": 41.0, "iv": 0.5431, "open_interest": 41.0, "volume": 4.0, "delta": 0.1974, "gamma": 0.0022, "vega": 0.6271, "theta": -0.6867, "rho": 0.1155, "theo": 12.5428, "change": 4.45, "open": 14.21, "high": 14.65, "low": 14.2, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-11-02T12:12:06", "percent_change": 45.641, "prev_day_close": 12.25}, {"option": "GEV261127P00990000", "bid": 133.7, "bid_size": 5.0, "ask": 140.7, "ask_size": 5.0, "iv": 0.5516, "open_interest": 9.0, "volume": 0.0, "delta": -0.8135, "gamma": 0.0023, "vega": 0.6036, "theta": -0.6941, "rho": -0.3674, "theo": 137.0734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.56, "last_trade_time": "2026-10-15T15:59:28", "percent_change": 0.0, "prev_day_close": 132.800003051758}, {"option": "GEV261127C00995000", "bid": 9.5, "bid_size": 6.0, "ask": 13.8, "ask_size": 5.0, "iv": 0.5474, "open_interest": 5.0, "volume": 1.0, "delta": 0.1879, "gamma": 0.0022, "vega": 0.6086, "theta": -0.6658, "rho": 0.11, "theo": 11.7844, "change": 2.59, "open": 12.99, "high": 12.99, "low": 12.99, "tick": "down", "last_trade_price": 12.99, "last_trade_time": "2026-11-02T10:21:31", "percent_change": 24.9038, "prev_day_close": 12.1999998092651}, {"option": "GEV261127P00995000", "bid": 138.0, "bid_size": 5.0, "ask": 144.9, "ask_size": 5.0, "iv": 0.5514, "open_interest": 2.0, "volume": 0.0, "delta": -0.8232, "gamma": 0.0022, "vega": 0.582, "theta": -0.6731, "rho": -0.3676, "theo": 141.3453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.8, "last_trade_time": "2026-10-13T09:57:34", "percent_change": 0.0, "prev_day_close": 137.199996948242}, {"option": "GEV261127C01000000", "bid": 9.4, "bid_size": 18.0, "ask": 11.8, "ask_size": 58.0, "iv": 0.5417, "open_interest": 84.0, "volume": 9.0, "delta": 0.1788, "gamma": 0.0021, "vega": 0.5903, "theta": -0.6449, "rho": 0.1048, "theo": 11.0679, "change": 0.9, "open": 10.77, "high": 15.0, "low": 10.77, "tick": "down", "last_trade_price": 10.95, "last_trade_time": "2026-11-02T14:31:34", "percent_change": 8.95522, "prev_day_close": 10.5499997138977}, {"option": "GEV261127P01000000", "bid": 142.4, "bid_size": 5.0, "ask": 149.5, "ask_size": 5.0, "iv": 0.555, "open_interest": 3.0, "volume": 0.0, "delta": -0.8326, "gamma": 0.0022, "vega": 0.5625, "theta": -0.6521, "rho": -0.3636, "theo": 145.6629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.36, "last_trade_time": "2026-10-30T13:02:39", "percent_change": 0.0, "prev_day_close": 141.150001525879}, {"option": "GEV261127C01005000", "bid": 8.4, "bid_size": 5.0, "ask": 13.5, "ask_size": 20.0, "iv": 0.5598, "open_interest": 2.0, "volume": 0.0, "delta": 0.17, "gamma": 0.002, "vega": 0.572, "theta": -0.6241, "rho": 0.0997, "theo": 10.3914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-22T13:08:06", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "GEV261127P01005000", "bid": 146.7, "bid_size": 5.0, "ask": 154.1, "ask_size": 5.0, "iv": 0.557, "open_interest": 0.0, "volume": 0.0, "delta": -0.8416, "gamma": 0.0021, "vega": 0.5434, "theta": -0.6309, "rho": -0.3555, "theo": 150.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.700004577637}, {"option": "GEV261127C01010000", "bid": 8.4, "bid_size": 5.0, "ask": 11.3, "ask_size": 6.0, "iv": 0.5521, "open_interest": 14.0, "volume": 6.0, "delta": 0.1616, "gamma": 0.002, "vega": 0.5536, "theta": -0.6035, "rho": 0.0948, "theo": 9.7533, "change": 3.47, "open": 11.14, "high": 11.32, "low": 11.13, "tick": "up", "last_trade_price": 11.32, "last_trade_time": "2026-11-02T12:44:36", "percent_change": 44.2038, "prev_day_close": 9.84999990463257}, {"option": "GEV261127P01010000", "bid": 151.1, "bid_size": 5.0, "ask": 159.0, "ask_size": 5.0, "iv": 0.5624, "open_interest": 0.0, "volume": 0.0, "delta": -0.8504, "gamma": 0.002, "vega": 0.5211, "theta": -0.6106, "rho": -0.3544, "theo": 154.4192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.599998474121}, {"option": "GEV261127C01015000", "bid": 7.5, "bid_size": 5.0, "ask": 12.3, "ask_size": 26.0, "iv": 0.5645, "open_interest": 14.0, "volume": 2.0, "delta": 0.1535, "gamma": 0.0019, "vega": 0.535, "theta": -0.5831, "rho": 0.09, "theo": 9.1523, "change": 2.57, "open": 10.52, "high": 10.62, "low": 10.52, "tick": "up", "last_trade_price": 10.62, "last_trade_time": "2026-11-02T12:45:36", "percent_change": 31.9255, "prev_day_close": 9.90000009536743}, {"option": "GEV261127P01015000", "bid": 155.6, "bid_size": 5.0, "ask": 163.1, "ask_size": 2.0, "iv": 0.5605, "open_interest": 1.0, "volume": 0.0, "delta": -0.8589, "gamma": 0.002, "vega": 0.5017, "theta": -0.5904, "rho": -0.3519, "theo": 158.8544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.15, "last_trade_time": "2026-10-13T13:50:04", "percent_change": 0.0, "prev_day_close": 154.350006103516}, {"option": "GEV261127C01020000", "bid": 7.0, "bid_size": 5.0, "ask": 9.7, "ask_size": 6.0, "iv": 0.5463, "open_interest": 23.0, "volume": 1.0, "delta": 0.1457, "gamma": 0.0018, "vega": 0.5168, "theta": -0.5629, "rho": 0.0855, "theo": 8.5865, "change": 1.19, "open": 9.04, "high": 9.04, "low": 9.04, "tick": "down", "last_trade_price": 9.04, "last_trade_time": "2026-11-02T10:13:58", "percent_change": 15.1592, "prev_day_close": 8.34999990463257}, {"option": "GEV261127P01020000", "bid": 160.0, "bid_size": 5.0, "ask": 167.9, "ask_size": 5.0, "iv": 0.5638, "open_interest": 2.0, "volume": 0.0, "delta": -0.867, "gamma": 0.0019, "vega": 0.484, "theta": -0.5704, "rho": -0.3502, "theo": 163.3231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 202.38, "last_trade_time": "2026-10-23T11:14:47", "percent_change": 0.0, "prev_day_close": 158.849998474121}, {"option": "GEV261127C01025000", "bid": 6.8, "bid_size": 13.0, "ask": 9.3, "ask_size": 67.0, "iv": 0.5512, "open_interest": 22.0, "volume": 3.0, "delta": 0.1383, "gamma": 0.0018, "vega": 0.499, "theta": -0.5429, "rho": 0.0812, "theo": 8.0536, "change": 1.1, "open": 8.6, "high": 8.6, "low": 8.36, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-02T12:49:56", "percent_change": 15.0685, "prev_day_close": 8.05000019073486}, {"option": "GEV261127P01025000", "bid": 164.5, "bid_size": 6.0, "ask": 171.9, "ask_size": 6.0, "iv": 0.5593, "open_interest": 1.0, "volume": 1.0, "delta": -0.8746, "gamma": 0.0018, "vega": 0.4634, "theta": -0.5504, "rho": -0.3496, "theo": 167.8292, "change": -24.0, "open": 155.5, "high": 155.5, "low": 155.5, "tick": "down", "last_trade_price": 155.5, "last_trade_time": "2026-11-02T09:37:22", "percent_change": -13.3705, "prev_day_close": 164.0}, {"option": "GEV261127C01030000", "bid": 5.9, "bid_size": 28.0, "ask": 9.4, "ask_size": 65.0, "iv": 0.5537, "open_interest": 1.0, "volume": 1.0, "delta": 0.1312, "gamma": 0.0017, "vega": 0.4816, "theta": -0.5233, "rho": 0.0771, "theo": 7.5518, "change": 2.915, "open": 9.04, "high": 9.04, "low": 9.04, "tick": "up", "last_trade_price": 9.04, "last_trade_time": "2026-11-02T10:24:50", "percent_change": 47.5918, "prev_day_close": 7.75000023841858}, {"option": "GEV261127P01030000", "bid": 169.2, "bid_size": 5.0, "ask": 176.8, "ask_size": 5.0, "iv": 0.5659, "open_interest": 0.0, "volume": 0.0, "delta": -0.882, "gamma": 0.0018, "vega": 0.4442, "theta": -0.5305, "rho": -0.3472, "theo": 172.3664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.949996948242}, {"option": "GEV261127C01035000", "bid": 5.0, "bid_size": 7.0, "ask": 8.1, "ask_size": 5.0, "iv": 0.5403, "open_interest": 31.0, "volume": 0.0, "delta": 0.1244, "gamma": 0.0016, "vega": 0.4644, "theta": -0.504, "rho": 0.0732, "theo": 7.0796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.63, "last_trade_time": "2026-10-28T10:36:27", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "GEV261127P01035000", "bid": 173.7, "bid_size": 5.0, "ask": 181.0, "ask_size": 5.0, "iv": 0.5619, "open_interest": 1.0, "volume": 0.0, "delta": -0.8892, "gamma": 0.0017, "vega": 0.4212, "theta": -0.5118, "rho": -0.3263, "theo": 176.9369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 153.1, "last_trade_time": "2026-10-29T09:34:51", "percent_change": 0.0, "prev_day_close": 172.199996948242}, {"option": "GEV261127C01040000", "bid": 5.4, "bid_size": 7.0, "ask": 9.5, "ask_size": 26.0, "iv": 0.5706, "open_interest": 20.0, "volume": 1.0, "delta": 0.1179, "gamma": 0.0016, "vega": 0.4471, "theta": -0.4851, "rho": 0.0693, "theo": 6.6358, "change": 1.63, "open": 7.03, "high": 7.03, "low": 7.03, "tick": "down", "last_trade_price": 7.03, "last_trade_time": "2026-11-02T10:13:58", "percent_change": 30.1852, "prev_day_close": 7.45000004768372}, {"option": "GEV261127P01040000", "bid": 178.3, "bid_size": 5.0, "ask": 185.7, "ask_size": 5.0, "iv": 0.564, "open_interest": 3.0, "volume": 0.0, "delta": -0.896, "gamma": 0.0017, "vega": 0.4027, "theta": -0.4939, "rho": -0.3204, "theo": 181.5365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 148.34, "last_trade_time": "2026-10-20T10:17:45", "percent_change": 0.0, "prev_day_close": 176.949996948242}, {"option": "GEV261127C01045000", "bid": 5.1, "bid_size": 5.0, "ask": 9.0, "ask_size": 23.0, "iv": 0.5721, "open_interest": 8.0, "volume": 20.0, "delta": 0.1117, "gamma": 0.0015, "vega": 0.4301, "theta": -0.4666, "rho": 0.0656, "theo": 6.2191, "change": 2.25, "open": 7.15, "high": 7.15, "low": 7.15, "tick": "no_change", "last_trade_price": 7.15, "last_trade_time": "2026-11-02T12:48:42", "percent_change": 45.9184, "prev_day_close": 7.04999995231628}, {"option": "GEV261127P01045000", "bid": 183.0, "bid_size": 6.0, "ask": 190.7, "ask_size": 8.0, "iv": 0.5706, "open_interest": 2.0, "volume": 1.0, "delta": -0.9026, "gamma": 0.0016, "vega": 0.3852, "theta": -0.4758, "rho": -0.3233, "theo": 186.1628, "change": -24.55, "open": 173.6, "high": 173.6, "low": 173.6, "tick": "up", "last_trade_price": 173.6, "last_trade_time": "2026-11-02T09:30:09", "percent_change": -12.3896, "prev_day_close": 181.600006103516}, {"option": "GEV261127C01050000", "bid": 4.7, "bid_size": 32.0, "ask": 6.0, "ask_size": 30.0, "iv": 0.5416, "open_interest": 109.0, "volume": 26.0, "delta": 0.1058, "gamma": 0.0015, "vega": 0.4137, "theta": -0.4485, "rho": 0.0622, "theo": 5.8277, "change": -0.5, "open": 6.11, "high": 6.11, "low": 4.6, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-02T14:20:26", "percent_change": -8.33333, "prev_day_close": 5.34999990463257}, {"option": "GEV261127P01050000", "bid": 187.8, "bid_size": 5.0, "ask": 195.0, "ask_size": 5.0, "iv": 0.5693, "open_interest": 0.0, "volume": 0.0, "delta": -0.9088, "gamma": 0.0016, "vega": 0.3664, "theta": -0.458, "rho": -0.3214, "theo": 190.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.100006103516}, {"option": "GEV261127C01055000", "bid": 4.2, "bid_size": 7.0, "ask": 7.4, "ask_size": 8.0, "iv": 0.5626, "open_interest": 4.0, "volume": 0.0, "delta": 0.1002, "gamma": 0.0014, "vega": 0.3979, "theta": -0.4309, "rho": 0.0589, "theo": 5.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.93, "last_trade_time": "2026-10-28T14:43:54", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "GEV261127P01055000", "bid": 192.7, "bid_size": 5.0, "ask": 200.0, "ask_size": 5.0, "iv": 0.5779, "open_interest": 1.0, "volume": 0.0, "delta": -0.9148, "gamma": 0.0015, "vega": 0.3504, "theta": -0.4406, "rho": -0.3139, "theo": 195.4907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.95, "last_trade_time": "2026-10-13T13:50:16", "percent_change": 0.0, "prev_day_close": 190.899993896484}, {"option": "GEV261127C01060000", "bid": 3.5, "bid_size": 3.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.5569, "open_interest": 6.0, "volume": 0.0, "delta": 0.0948, "gamma": 0.0013, "vega": 0.3824, "theta": -0.4136, "rho": 0.0558, "theo": 5.1146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.14, "last_trade_time": "2026-10-29T10:34:35", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "GEV261127P01060000", "bid": 197.0, "bid_size": 2.0, "ask": 205.0, "ask_size": 4.0, "iv": 0.574, "open_interest": 0.0, "volume": 0.0, "delta": -0.9204, "gamma": 0.0014, "vega": 0.3334, "theta": -0.424, "rho": -0.2957, "theo": 200.1891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.800003051758}, {"option": "GEV261127C01065000", "bid": 2.25, "bid_size": 8.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.5723, "open_interest": 2.0, "volume": 0.0, "delta": 0.0897, "gamma": 0.0013, "vega": 0.3672, "theta": -0.3969, "rho": 0.0528, "theo": 4.7904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-10-29T15:24:45", "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "GEV261127P01065000", "bid": 201.1, "bid_size": 1.0, "ask": 210.0, "ask_size": 4.0, "iv": 0.5779, "open_interest": 0.0, "volume": 0.0, "delta": -0.926, "gamma": 0.0014, "vega": 0.3073, "theta": -0.4081, "rho": -0.2817, "theo": 204.9179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 200.200004577637}, {"option": "GEV261127C01070000", "bid": 2.65, "bid_size": 25.0, "ask": 5.6, "ask_size": 5.0, "iv": 0.5451, "open_interest": 3.0, "volume": 0.0, "delta": 0.0849, "gamma": 0.0012, "vega": 0.3522, "theta": -0.3806, "rho": 0.0499, "theo": 4.4865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-10-23T13:27:49", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "GEV261127P01070000", "bid": 206.9, "bid_size": 5.0, "ask": 214.2, "ask_size": 5.0, "iv": 0.5845, "open_interest": 0.0, "volume": 0.0, "delta": -0.9312, "gamma": 0.0013, "vega": 0.292, "theta": -0.3922, "rho": -0.2755, "theo": 209.6655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 205.5}, {"option": "GEV261127C01075000", "bid": 1.95, "bid_size": 65.0, "ask": 7.5, "ask_size": 75.0, "iv": 0.5718, "open_interest": 10.0, "volume": 4.0, "delta": 0.0803, "gamma": 0.0012, "vega": 0.3376, "theta": -0.3648, "rho": 0.0472, "theo": 4.2017, "change": 0.925, "open": 4.95, "high": 4.95, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-02T14:57:00", "percent_change": 26.6187, "prev_day_close": 3.22500002384186}, {"option": "GEV261127P01075000", "bid": 211.7, "bid_size": 5.0, "ask": 219.0, "ask_size": 5.0, "iv": 0.5878, "open_interest": 0.0, "volume": 0.0, "delta": -0.9362, "gamma": 0.0013, "vega": 0.2782, "theta": -0.3762, "rho": -0.2775, "theo": 214.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 210.5}, {"option": "GEV261127C01080000", "bid": 3.2, "bid_size": 6.0, "ask": 4.6, "ask_size": 5.0, "iv": 0.556, "open_interest": 6.0, "volume": 0.0, "delta": 0.0759, "gamma": 0.0011, "vega": 0.3236, "theta": -0.3494, "rho": 0.0446, "theo": 3.9347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.51, "last_trade_time": "2026-10-26T15:49:08", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "GEV261127P01080000", "bid": 216.5, "bid_size": 5.0, "ask": 223.4, "ask_size": 5.0, "iv": 0.5839, "open_interest": 1.0, "volume": 0.0, "delta": -0.9409, "gamma": 0.0012, "vega": 0.2628, "theta": -0.3607, "rho": -0.2746, "theo": 219.2126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 217.3, "last_trade_time": "2026-10-30T10:19:22", "percent_change": 0.0, "prev_day_close": 214.550003051758}, {"option": "GEV261127C01085000", "bid": 1.55, "bid_size": 7.0, "ask": 7.8, "ask_size": 1.0, "iv": 0.5884, "open_interest": 1.0, "volume": 0.0, "delta": 0.0717, "gamma": 0.0011, "vega": 0.3102, "theta": -0.3346, "rho": 0.0422, "theo": 3.6843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-10-19T11:22:00", "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "GEV261127P01085000", "bid": 220.4, "bid_size": 2.0, "ask": 229.0, "ask_size": 4.0, "iv": 0.5878, "open_interest": 1.0, "volume": 0.0, "delta": -0.9454, "gamma": 0.0012, "vega": 0.2482, "theta": -0.3475, "rho": -0.2591, "theo": 224.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 267.75, "last_trade_time": "2026-10-22T13:05:31", "percent_change": 0.0, "prev_day_close": 219.549995422363}, {"option": "GEV261127C01090000", "bid": 2.15, "bid_size": 1.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.5914, "open_interest": 4.0, "volume": 0.0, "delta": 0.0678, "gamma": 0.001, "vega": 0.2972, "theta": -0.3202, "rho": 0.0399, "theo": 3.4495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-29T10:17:54", "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "GEV261127P01090000", "bid": 225.7, "bid_size": 2.0, "ask": 234.0, "ask_size": 4.0, "iv": 0.5876, "open_interest": 1.0, "volume": 0.0, "delta": -0.9497, "gamma": 0.0011, "vega": 0.232, "theta": -0.3355, "rho": -0.2344, "theo": 228.8285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 237.85, "last_trade_time": "2026-10-26T12:14:52", "percent_change": 0.0, "prev_day_close": 224.599998474121}, {"option": "GEV261127C01095000", "bid": 1.8, "bid_size": 15.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.5634, "open_interest": 0.0, "volume": 0.0, "delta": 0.064, "gamma": 0.001, "vega": 0.2844, "theta": -0.3063, "rho": 0.0377, "theo": 3.2295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "GEV261127P01095000", "bid": 230.6, "bid_size": 6.0, "ask": 238.1, "ask_size": 2.0, "iv": 0.5887, "open_interest": 3.0, "volume": 0.0, "delta": -0.9538, "gamma": 0.0011, "vega": 0.2062, "theta": -0.3204, "rho": -0.2187, "theo": 233.6699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 209.35, "last_trade_time": "2026-10-27T15:04:20", "percent_change": 0.0, "prev_day_close": 228.800003051758}, {"option": "GEV261127C01100000", "bid": 1.5, "bid_size": 28.0, "ask": 3.9, "ask_size": 5.0, "iv": 0.5473, "open_interest": 8.0, "volume": 1.0, "delta": 0.0605, "gamma": 0.0009, "vega": 0.272, "theta": -0.2929, "rho": 0.0356, "theo": 3.0235, "change": 1.22, "open": 3.77, "high": 3.77, "low": 3.77, "tick": "down", "last_trade_price": 3.77, "last_trade_time": "2026-11-02T09:47:49", "percent_change": 47.8431, "prev_day_close": 2.70000004768372}, {"option": "GEV261127P01100000", "bid": 235.4, "bid_size": 6.0, "ask": 243.0, "ask_size": 5.0, "iv": 0.5914, "open_interest": 1.0, "volume": 0.0, "delta": -0.9577, "gamma": 0.001, "vega": 0.1937, "theta": -0.3053, "rho": -0.213, "theo": 238.5229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 214.35, "last_trade_time": "2026-10-27T15:04:20", "percent_change": 0.0, "prev_day_close": 233.650001525879}, {"option": "GEV261127C01105000", "bid": 1.45, "bid_size": 10.0, "ask": 3.7, "ask_size": 6.0, "iv": 0.5503, "open_interest": 2.0, "volume": 0.0, "delta": 0.0571, "gamma": 0.0009, "vega": 0.26, "theta": -0.28, "rho": 0.0336, "theo": 2.8308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.28, "last_trade_time": "2026-10-27T10:52:07", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "GEV261127P01105000", "bid": 240.3, "bid_size": 6.0, "ask": 248.0, "ask_size": 5.0, "iv": 0.5979, "open_interest": 0.0, "volume": 0.0, "delta": -0.9614, "gamma": 0.001, "vega": 0.1832, "theta": -0.2904, "rho": -0.2142, "theo": 243.3865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 238.400001525879}, {"option": "GEV261127C01110000", "bid": 1.65, "bid_size": 10.0, "ask": 4.0, "ask_size": 21.0, "iv": 0.5685, "open_interest": 10.0, "volume": 0.0, "delta": 0.054, "gamma": 0.0009, "vega": 0.2485, "theta": -0.2675, "rho": 0.0317, "theo": 2.6504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T11:03:20", "percent_change": 0.0, "prev_day_close": 2.82499998807907}, {"option": "GEV261127P01110000", "bid": 245.2, "bid_size": 2.0, "ask": 253.0, "ask_size": 4.0, "iv": 0.5999, "open_interest": 0.0, "volume": 0.0, "delta": -0.9652, "gamma": 0.001, "vega": 0.1732, "theta": -0.2762, "rho": -0.2116, "theo": 248.2604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 243.699996948242}, {"option": "GEV261127C01115000", "bid": 1.3, "bid_size": 1.0, "ask": 6.3, "ask_size": 1.0, "iv": 0.6125, "open_interest": 10.0, "volume": 0.0, "delta": 0.0509, "gamma": 0.0008, "vega": 0.2376, "theta": -0.2555, "rho": 0.03, "theo": 2.4814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-10-23T12:11:12", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "GEV261127P01115000", "bid": 249.8, "bid_size": 4.0, "ask": 258.0, "ask_size": 4.0, "iv": 0.5964, "open_interest": 1.0, "volume": 0.0, "delta": -0.9688, "gamma": 0.001, "vega": 0.1613, "theta": -0.2652, "rho": -0.1818, "theo": 253.1459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.53, "last_trade_time": "2026-10-13T13:50:55", "percent_change": 0.0, "prev_day_close": 248.599998474121}, {"option": "GEV261127C01120000", "bid": 1.7, "bid_size": 1.0, "ask": 6.4, "ask_size": 1.0, "iv": 0.6292, "open_interest": 3.0, "volume": 0.0, "delta": 0.0481, "gamma": 0.0008, "vega": 0.2271, "theta": -0.244, "rho": 0.0283, "theo": 2.3231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-10-21T12:13:39", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "GEV261127P01120000", "bid": 255.0, "bid_size": 4.0, "ask": 263.0, "ask_size": 4.0, "iv": 0.6071, "open_interest": 0.0, "volume": 0.0, "delta": -0.9721, "gamma": 0.0009, "vega": 0.143, "theta": -0.26, "rho": -0.1737, "theo": 258.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 253.949996948242}, {"option": "GEV261127C01125000", "bid": 0.25, "bid_size": 63.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.5818, "open_interest": 6.0, "volume": 0.0, "delta": 0.0454, "gamma": 0.0008, "vega": 0.2169, "theta": -0.2328, "rho": 0.0267, "theo": 2.1749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-10-30T12:30:13", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "GEV261127P01125000", "bid": 259.9, "bid_size": 3.0, "ask": 268.0, "ask_size": 4.0, "iv": 0.61, "open_interest": 0.0, "volume": 0.0, "delta": -0.9752, "gamma": 0.0009, "vega": 0.1262, "theta": -0.2476, "rho": -0.1462, "theo": 262.9624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 258.699996948242}, {"option": "GEV261127C01130000", "bid": 0.05, "bid_size": 6.0, "ask": 6.1, "ask_size": 1.0, "iv": 0.6102, "open_interest": 0.0, "volume": 0.0, "delta": 0.0428, "gamma": 0.0007, "vega": 0.207, "theta": -0.2222, "rho": 0.0252, "theo": 2.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "GEV261127P01130000", "bid": 265.1, "bid_size": 2.0, "ask": 273.0, "ask_size": 4.0, "iv": 0.6233, "open_interest": 1.0, "volume": 0.0, "delta": -0.9779, "gamma": 0.0009, "vega": 0.1105, "theta": -0.2336, "rho": -0.1462, "theo": 267.888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.37, "last_trade_time": "2026-10-13T13:51:12", "percent_change": 0.0, "prev_day_close": 263.549987792969}, {"option": "GEV261127C01140000", "bid": 1.15, "bid_size": 8.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.6239, "open_interest": 10.0, "volume": 0.0, "delta": 0.0381, "gamma": 0.0006, "vega": 0.1882, "theta": -0.2021, "rho": 0.0224, "theo": 1.7854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.84, "last_trade_time": "2026-10-23T12:11:12", "percent_change": 0.0, "prev_day_close": 3.02500003576279}, {"option": "GEV261127P01140000", "bid": 274.7, "bid_size": 7.0, "ask": 282.3, "ask_size": 5.0, "iv": 0.6228, "open_interest": 0.0, "volume": 0.0, "delta": -0.9832, "gamma": 0.0008, "vega": 0.0876, "theta": -0.217, "rho": -0.0893, "theo": 277.7663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 272.699996948242}, {"option": "GEV261127C01150000", "bid": 1.0, "bid_size": 15.0, "ask": 2.05, "ask_size": 54.0, "iv": 0.5655, "open_interest": 84.0, "volume": 8.0, "delta": 0.034, "gamma": 0.0006, "vega": 0.1713, "theta": -0.1837, "rho": 0.02, "theo": 1.5658, "change": -1.325, "open": 1.78, "high": 1.78, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-02T15:05:24", "percent_change": -48.6239, "prev_day_close": 1.52500003576279}, {"option": "GEV261127P01150000", "bid": 284.6, "bid_size": 7.0, "ask": 293.0, "ask_size": 2.0, "iv": 0.6324, "open_interest": 0.0, "volume": 0.0, "delta": -0.9881, "gamma": 0.0006, "vega": 0.058, "theta": -0.2041, "rho": -0.0701, "theo": 287.6904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 283.150009155273}, {"option": "GEV261127C01160000", "bid": 0.9, "bid_size": 14.0, "ask": 2.0, "ask_size": 51.0, "iv": 0.5748, "open_interest": 12.0, "volume": 3.0, "delta": 0.0302, "gamma": 0.0005, "vega": 0.1558, "theta": -0.1667, "rho": 0.0178, "theo": 1.3733, "change": -1.205, "open": 1.56, "high": 1.88, "low": 1.47, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-11-02T13:21:45", "percent_change": -45.0467, "prev_day_close": 1.44999998807907}, {"option": "GEV261127P01160000", "bid": 294.5, "bid_size": 10.0, "ask": 302.0, "ask_size": 1.0, "iv": 0.6415, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0005, "vega": 0.0419, "theta": -0.1595, "rho": -0.0551, "theo": 297.6371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 293.050003051758}, {"option": "GEV261127C01170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.6437, "open_interest": 12.0, "volume": 0.0, "delta": 0.0269, "gamma": 0.0005, "vega": 0.1413, "theta": -0.1512, "rho": 0.0158, "theo": 1.2051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.39, "last_trade_time": "2026-10-23T12:09:47", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GEV261127P01170000", "bid": 304.4, "bid_size": 6.0, "ask": 312.0, "ask_size": 5.0, "iv": 0.6498, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0004, "vega": 0.0343, "theta": -0.125, "rho": -0.0542, "theo": 307.5959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 303.100006103516}, {"option": "GEV261127C01180000", "bid": 0.35, "bid_size": 2.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.6664, "open_interest": 1.0, "volume": 0.0, "delta": 0.0239, "gamma": 0.0004, "vega": 0.1281, "theta": -0.1371, "rho": 0.014, "theo": 1.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.63, "last_trade_time": "2026-10-16T14:16:44", "percent_change": 0.0, "prev_day_close": 1.19999997317791}, {"option": "GEV261127P01180000", "bid": 313.5, "bid_size": 5.0, "ask": 321.8, "ask_size": 1.0, "iv": 0.6206, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0003, "vega": 0.003, "theta": -0.1182, "rho": 0.0, "theo": 317.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 312.75}, {"option": "GEV261127C01190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.6723, "open_interest": 5.0, "volume": 0.0, "delta": 0.0213, "gamma": 0.0004, "vega": 0.1162, "theta": -0.1242, "rho": 0.0125, "theo": 0.9291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-10-27T15:59:30", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GEV261127P01190000", "bid": 324.4, "bid_size": 5.0, "ask": 332.0, "ask_size": 2.0, "iv": 0.679, "open_interest": 1.0, "volume": 1.0, "delta": -0.9982, "gamma": 0.0001, "vega": 0.0, "theta": -0.1182, "rho": 0.0, "theo": 327.5878, "change": -34.0, "open": 305.7, "high": 305.7, "low": 305.7, "tick": "down", "last_trade_price": 305.7, "last_trade_time": "2026-11-02T09:32:38", "percent_change": -10.0088, "prev_day_close": 322.699996948242}, {"option": "GEV261127C01200000", "bid": 0.2, "bid_size": 4.0, "ask": 4.0, "ask_size": 3.0, "iv": 0.6682, "open_interest": 17.0, "volume": 0.0, "delta": 0.0189, "gamma": 0.0004, "vega": 0.1053, "theta": -0.1124, "rho": 0.0111, "theo": 0.8162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-10-27T15:59:30", "percent_change": 0.0, "prev_day_close": 0.999999977648258}, {"option": "GEV261127P01200000", "bid": 333.3, "bid_size": 5.0, "ask": 341.6, "ask_size": 1.0, "iv": 0.6274, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0, "theta": -0.1182, "rho": 0.0, "theo": 337.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 332.75}, {"option": "GEV261127C01210000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.7002, "open_interest": 7.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.0003, "vega": 0.0952, "theta": -0.1017, "rho": 0.0099, "theo": 0.7175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.07, "last_trade_time": "2026-10-16T14:16:52", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "GEV261127P01210000", "bid": 343.3, "bid_size": 5.0, "ask": 351.6, "ask_size": 1.0, "iv": 0.6406, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1182, "rho": 0.0, "theo": 347.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 342.75}, {"option": "GEV261127C01220000", "bid": 0.2, "bid_size": 3.0, "ask": 4.5, "ask_size": 2.0, "iv": 0.7087, "open_interest": 8.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0003, "vega": 0.0862, "theta": -0.092, "rho": 0.0088, "theo": 0.6312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-10-16T14:20:29", "percent_change": 0.0, "prev_day_close": 0.700000002980232}, {"option": "GEV261127P01220000", "bid": 353.3, "bid_size": 5.0, "ask": 361.6, "ask_size": 1.0, "iv": 0.6536, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1182, "rho": 0.0, "theo": 357.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 334.34, "last_trade_time": "2026-10-29T09:41:43", "percent_change": 0.0, "prev_day_close": 352.699996948242}, {"option": "GEV261127C01240000", "bid": 0.1, "bid_size": 3.0, "ask": 1.35, "ask_size": 3.0, "iv": 0.6157, "open_interest": 1.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0002, "vega": 0.0706, "theta": -0.0752, "rho": 0.0069, "theo": 0.489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-20T12:55:04", "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "GEV261127P01240000", "bid": 373.3, "bid_size": 5.0, "ask": 381.6, "ask_size": 1.0, "iv": 0.6793, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1182, "rho": 0.0, "theo": 377.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 372.75}, {"option": "GEV261127C01260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 21.0, "iv": 0.6053, "open_interest": 4.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0002, "vega": 0.0577, "theta": -0.0615, "rho": 0.0055, "theo": 0.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-10-30T13:25:56", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GEV261127P01260000", "bid": 393.3, "bid_size": 5.0, "ask": 401.6, "ask_size": 1.0, "iv": 0.7044, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1182, "rho": 0.0, "theo": 397.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 392.75}, {"option": "GEV261127C01280000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.7814, "open_interest": 5.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0001, "vega": 0.0472, "theta": -0.0502, "rho": 0.0044, "theo": 0.2959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.59, "last_trade_time": "2026-10-20T12:53:32", "percent_change": 0.0, "prev_day_close": 2.30000000074506}, {"option": "GEV261127P01280000", "bid": 413.3, "bid_size": 5.0, "ask": 421.7, "ask_size": 1.0, "iv": 0.7289, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1182, "rho": 0.0, "theo": 417.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 412.75}, {"option": "GEV261127C01300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 2.0, "iv": 0.6834, "open_interest": 2.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0001, "vega": 0.0386, "theta": -0.041, "rho": 0.0035, "theo": 0.2312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-10-20T12:53:06", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "GEV261127P01300000", "bid": 433.3, "bid_size": 6.0, "ask": 441.7, "ask_size": 1.0, "iv": 0.753, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1182, "rho": 0.0, "theo": 437.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 432.75}, {"option": "GEV261127C01310000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 11.0, "iv": 0.8155, "open_interest": 1.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0001, "vega": 0.0349, "theta": -0.0371, "rho": 0.0031, "theo": 0.2045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-10-20T11:43:34", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "GEV261127P01310000", "bid": 443.3, "bid_size": 5.0, "ask": 451.7, "ask_size": 1.0, "iv": 0.7649, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1182, "rho": 0.0, "theo": 447.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 442.75}, {"option": "GEV261127C01320000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 10.0, "iv": 0.8276, "open_interest": 5.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0001, "vega": 0.0316, "theta": -0.0335, "rho": 0.0028, "theo": 0.1811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-10-20T12:53:24", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "GEV261127P01320000", "bid": 453.2, "bid_size": 5.0, "ask": 461.7, "ask_size": 1.0, "iv": 0.7767, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1182, "rho": 0.0, "theo": 457.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 452.75}, {"option": "GEV261127C01330000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 10.0, "iv": 0.8395, "open_interest": 0.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0001, "vega": 0.0286, "theta": -0.0303, "rho": 0.0025, "theo": 0.1604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "GEV261127P01330000", "bid": 463.7, "bid_size": 6.0, "ask": 471.8, "ask_size": 1.0, "iv": 0.8293, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1182, "rho": 0.0, "theo": 467.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 461.6, "last_trade_time": "2026-10-28T10:13:37", "percent_change": 0.0, "prev_day_close": 462.75}, {"option": "GEV261127C01340000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 2.0, "iv": 0.8482, "open_interest": 7.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0001, "vega": 0.0258, "theta": -0.0274, "rho": 0.0022, "theo": 0.1422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-10-29T13:30:02", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261127P01340000", "bid": 473.7, "bid_size": 5.0, "ask": 481.8, "ask_size": 1.0, "iv": 0.8414, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1182, "rho": 0.0, "theo": 477.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 472.699996948242}, {"option": "GEV261127C01350000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 60.0, "iv": 0.8598, "open_interest": 9.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0001, "vega": 0.0233, "theta": -0.0248, "rho": 0.002, "theo": 0.1262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-10-29T13:31:36", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261127P01350000", "bid": 484.4, "bid_size": 10.0, "ask": 492.0, "ask_size": 5.0, "iv": 0.8904, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1182, "rho": 0.0, "theo": 487.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 482.649993896484}, {"option": "GEV261127C01360000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 117.0, "iv": 0.7438, "open_interest": 87.0, "volume": 2.0, "delta": 0.003, "gamma": 0.0001, "vega": 0.0212, "theta": -0.0224, "rho": 0.0018, "theo": 0.1121, "change": -0.54, "open": 0.21, "high": 0.21, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T10:30:31", "percent_change": -83.0769, "prev_day_close": 0.699999988079071}, {"option": "GEV261127P01360000", "bid": 494.4, "bid_size": 10.0, "ask": 502.0, "ask_size": 5.0, "iv": 0.9025, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1182, "rho": 0.0, "theo": 497.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 492.949996948242}, {"option": "GEV261127C01370000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.8828, "open_interest": 61.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0001, "vega": 0.0192, "theta": -0.0203, "rho": 0.0016, "theo": 0.0996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-30T09:41:03", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261127P01370000", "bid": 504.4, "bid_size": 10.0, "ask": 512.0, "ask_size": 5.0, "iv": 0.9145, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1182, "rho": 0.0, "theo": 507.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 502.75}, {"option": "GEV261127C01380000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.8941, "open_interest": 50.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0, "vega": 0.0173, "theta": -0.0184, "rho": 0.0014, "theo": 0.0886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-30T10:23:19", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "GEV261127P01380000", "bid": 514.4, "bid_size": 10.0, "ask": 522.0, "ask_size": 5.0, "iv": 0.9264, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1182, "rho": 0.0, "theo": 517.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 446.4, "last_trade_time": "2026-10-19T09:30:12", "percent_change": 0.0, "prev_day_close": 512.899993896484}, {"option": "GEV261127C01390000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 94.0, "iv": 0.7776, "open_interest": 2.0, "volume": 2.0, "delta": 0.0022, "gamma": 0.0, "vega": 0.0157, "theta": -0.0166, "rho": 0.0013, "theo": 0.0788, "change": -0.81, "open": 0.07, "high": 0.07, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T10:00:37", "percent_change": -95.2941, "prev_day_close": 0.725000023841858}, {"option": "GEV261127P01390000", "bid": 524.4, "bid_size": 10.0, "ask": 532.0, "ask_size": 5.0, "iv": 0.9382, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1182, "rho": 0.0, "theo": 527.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 456.4, "last_trade_time": "2026-10-19T09:30:12", "percent_change": 0.0, "prev_day_close": 523.049987792969}, {"option": "GEV261127C01400000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 85.0, "iv": 0.8036, "open_interest": 11.0, "volume": 2.0, "delta": 0.002, "gamma": 0.0, "vega": 0.0142, "theta": -0.015, "rho": 0.0011, "theo": 0.0702, "change": -2.08, "open": 0.16, "high": 0.16, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T10:16:43", "percent_change": -96.7442, "prev_day_close": 0.850000023841858}, {"option": "GEV261127P01400000", "bid": 534.4, "bid_size": 10.0, "ask": 542.0, "ask_size": 5.0, "iv": 0.9499, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1182, "rho": 0.0, "theo": 537.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 466.4, "last_trade_time": "2026-10-19T09:30:12", "percent_change": 0.0, "prev_day_close": 533.0}, {"option": "GEV261127C01410000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.9274, "open_interest": 49.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0, "vega": 0.0129, "theta": -0.0136, "rho": 0.001, "theo": 0.0626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-29T10:47:53", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261127P01410000", "bid": 544.4, "bid_size": 10.0, "ask": 552.0, "ask_size": 5.0, "iv": 0.9615, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1182, "rho": 0.0, "theo": 547.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 418.0, "last_trade_time": "2026-10-13T09:58:30", "percent_change": 0.0, "prev_day_close": 542.899993896484}, {"option": "GEV261204C00560000", "bid": 301.1, "bid_size": 5.0, "ask": 310.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0002, "vega": 0.0875, "theta": -0.0524, "rho": 0.508, "theo": 306.3369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 310.050003051758}, {"option": "GEV261204P00560000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 7.0, "iv": 0.8148, "open_interest": 8.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0002, "vega": 0.0876, "theta": -0.0898, "rho": -0.0106, "theo": 0.8455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-10-29T15:21:53", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "GEV261204C00570000", "bid": 291.3, "bid_size": 5.0, "ask": 300.0, "ask_size": 1.0, "iv": 0.526, "open_interest": 0.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0002, "vega": 0.0998, "theta": -0.0654, "rho": 0.5154, "theo": 296.5272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 300.350006103516}, {"option": "GEV261204P00570000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.7953, "open_interest": 2.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0002, "vega": 0.1006, "theta": -0.1016, "rho": -0.0123, "theo": 0.9941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.71, "last_trade_time": "2026-10-23T12:56:08", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "GEV261204C00580000", "bid": 282.0, "bid_size": 4.0, "ask": 290.8, "ask_size": 1.0, "iv": 0.6031, "open_interest": 0.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0002, "vega": 0.1139, "theta": -0.0797, "rho": 0.5224, "theo": 286.7422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 290.449996948242}, {"option": "GEV261204P00580000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.6838, "open_interest": 1.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0003, "vega": 0.1142, "theta": -0.1148, "rho": -0.0143, "theo": 1.1686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-10-26T14:09:26", "percent_change": 0.0, "prev_day_close": 1.30000000074506}, {"option": "GEV261204C00590000", "bid": 272.0, "bid_size": 5.0, "ask": 281.0, "ask_size": 2.0, "iv": 0.5951, "open_interest": 0.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0003, "vega": 0.1297, "theta": -0.0954, "rho": 0.5292, "theo": 276.9865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 280.850006103516}, {"option": "GEV261204P00590000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 7.0, "iv": 0.7362, "open_interest": 0.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0003, "vega": 0.1298, "theta": -0.1294, "rho": -0.0167, "theo": 1.3717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "GEV261204C00600000", "bid": 262.0, "bid_size": 6.0, "ask": 271.0, "ask_size": 1.0, "iv": 0.5791, "open_interest": 0.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.0003, "vega": 0.147, "theta": -0.1126, "rho": 0.5355, "theo": 267.2643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 271.099990844727}, {"option": "GEV261204P00600000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.7114, "open_interest": 0.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0003, "vega": 0.1479, "theta": -0.1454, "rho": -0.0194, "theo": 1.6083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "GEV261204C00610000", "bid": 252.4, "bid_size": 4.0, "ask": 261.0, "ask_size": 1.0, "iv": 0.5874, "open_interest": 2.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0004, "vega": 0.1664, "theta": -0.1314, "rho": 0.5415, "theo": 257.5804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 274.0, "last_trade_time": "2026-10-27T11:46:26", "percent_change": 0.0, "prev_day_close": 261.350006103516}, {"option": "GEV261204P00610000", "bid": 0.1, "bid_size": 10.0, "ask": 5.3, "ask_size": 1.0, "iv": 0.6971, "open_interest": 0.0, "volume": 0.0, "delta": -0.0283, "gamma": 0.0004, "vega": 0.1669, "theta": -0.1632, "rho": -0.0224, "theo": 1.8844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999998211861}, {"option": "GEV261204C00620000", "bid": 243.0, "bid_size": 9.0, "ask": 251.4, "ask_size": 5.0, "iv": 0.5991, "open_interest": 0.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0004, "vega": 0.1879, "theta": -0.1519, "rho": 0.5469, "theo": 247.9413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.25}, {"option": "GEV261204P00620000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 22.0, "iv": 0.6574, "open_interest": 2.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0004, "vega": 0.1882, "theta": -0.1825, "rho": -0.0261, "theo": 2.2045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.92, "last_trade_time": "2026-10-23T12:56:08", "percent_change": 0.0, "prev_day_close": 2.45000009611249}, {"option": "GEV261204C00630000", "bid": 233.2, "bid_size": 10.0, "ask": 241.9, "ask_size": 1.0, "iv": 0.594, "open_interest": 0.0, "volume": 0.0, "delta": 0.9631, "gamma": 0.0005, "vega": 0.2112, "theta": -0.1742, "rho": 0.5518, "theo": 238.353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 242.599998474121}, {"option": "GEV261204P00630000", "bid": 0.5, "bid_size": 83.0, "ask": 4.5, "ask_size": 53.0, "iv": 0.6333, "open_interest": 1.0, "volume": 2.0, "delta": -0.0379, "gamma": 0.0005, "vega": 0.2124, "theta": -0.2037, "rho": -0.03, "theo": 2.5761, "change": -0.8, "open": 1.66, "high": 1.66, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-02T12:20:05", "percent_change": -32.6531, "prev_day_close": 2.74999994039536}, {"option": "GEV261204C00640000", "bid": 224.0, "bid_size": 7.0, "ask": 232.3, "ask_size": 5.0, "iv": 0.5988, "open_interest": 0.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.0006, "vega": 0.2372, "theta": -0.1982, "rho": 0.5561, "theo": 228.8226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 232.449996948242}, {"option": "GEV261204P00640000", "bid": 0.05, "bid_size": 83.0, "ask": 4.7, "ask_size": 39.0, "iv": 0.601, "open_interest": 1.0, "volume": 2.0, "delta": -0.0437, "gamma": 0.0006, "vega": 0.2378, "theta": -0.2267, "rho": -0.0345, "theo": 3.0065, "change": -0.75, "open": 2.1, "high": 2.1, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T12:21:42", "percent_change": -27.2727, "prev_day_close": 2.34999996423721}, {"option": "GEV261204C00650000", "bid": 215.0, "bid_size": 5.0, "ask": 221.7, "ask_size": 5.0, "iv": 0.5806, "open_interest": 0.0, "volume": 0.0, "delta": 0.9509, "gamma": 0.0006, "vega": 0.2653, "theta": -0.224, "rho": 0.5597, "theo": 219.359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.300003051758}, {"option": "GEV261204P00650000", "bid": 0.05, "bid_size": 55.0, "ask": 4.7, "ask_size": 7.0, "iv": 0.5752, "open_interest": 15.0, "volume": 0.0, "delta": -0.0502, "gamma": 0.0006, "vega": 0.2657, "theta": -0.2514, "rho": -0.04, "theo": 3.5025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-30T14:30:20", "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "GEV261204C00660000", "bid": 205.0, "bid_size": 3.0, "ask": 214.0, "ask_size": 1.0, "iv": 0.592, "open_interest": 0.0, "volume": 0.0, "delta": 0.9435, "gamma": 0.0007, "vega": 0.2955, "theta": -0.2517, "rho": 0.5626, "theo": 209.9704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.600006103516}, {"option": "GEV261204P00660000", "bid": 1.0, "bid_size": 6.0, "ask": 7.7, "ask_size": 1.0, "iv": 0.6254, "open_interest": 0.0, "volume": 0.0, "delta": -0.0576, "gamma": 0.0007, "vega": 0.2967, "theta": -0.278, "rho": -0.0454, "theo": 4.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82499995268881}, {"option": "GEV261204C00670000", "bid": 196.0, "bid_size": 3.0, "ask": 205.1, "ask_size": 2.0, "iv": 0.5933, "open_interest": 0.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.0008, "vega": 0.3286, "theta": -0.2811, "rho": 0.5646, "theo": 200.6668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 204.25}, {"option": "GEV261204P00670000", "bid": 2.4, "bid_size": 37.0, "ask": 6.5, "ask_size": 8.0, "iv": 0.6009, "open_interest": 8.0, "volume": 0.0, "delta": -0.066, "gamma": 0.0008, "vega": 0.3292, "theta": -0.3065, "rho": -0.0521, "theo": 4.7337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.61, "last_trade_time": "2026-10-30T14:50:24", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "GEV261204C00680000", "bid": 187.0, "bid_size": 5.0, "ask": 195.5, "ask_size": 5.0, "iv": 0.5933, "open_interest": 0.0, "volume": 0.0, "delta": 0.9259, "gamma": 0.0009, "vega": 0.3634, "theta": -0.3123, "rho": 0.5658, "theo": 191.4599, "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": 195.25}, {"option": "GEV261204P00680000", "bid": 1.0, "bid_size": 40.0, "ask": 9.2, "ask_size": 9.0, "iv": 0.5926, "open_interest": 5.0, "volume": 0.0, "delta": -0.0753, "gamma": 0.0009, "vega": 0.3659, "theta": -0.3366, "rho": -0.0599, "theo": 5.4869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-10-30T15:21:21", "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "GEV261204C00690000", "bid": 178.0, "bid_size": 5.0, "ask": 185.8, "ask_size": 5.0, "iv": 0.5858, "open_interest": 0.0, "volume": 0.0, "delta": 0.9156, "gamma": 0.001, "vega": 0.4005, "theta": -0.345, "rho": 0.566, "theo": 182.3597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.0}, {"option": "GEV261204P00690000", "bid": 3.8, "bid_size": 71.0, "ask": 9.3, "ask_size": 60.0, "iv": 0.6026, "open_interest": 13.0, "volume": 5.0, "delta": -0.0857, "gamma": 0.001, "vega": 0.402, "theta": -0.3684, "rho": -0.0671, "theo": 6.3518, "change": -1.65, "open": 4.05, "high": 5.6, "low": 4.05, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-02T14:31:47", "percent_change": -22.7586, "prev_day_close": 5.25}, {"option": "GEV261204C00700000", "bid": 169.2, "bid_size": 5.0, "ask": 178.3, "ask_size": 5.0, "iv": 0.59, "open_interest": 0.0, "volume": 0.0, "delta": 0.9041, "gamma": 0.0011, "vega": 0.4401, "theta": -0.3792, "rho": 0.5651, "theo": 173.3804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.099998474121}, {"option": "GEV261204P00700000", "bid": 4.5, "bid_size": 45.0, "ask": 8.9, "ask_size": 6.0, "iv": 0.577, "open_interest": 15.0, "volume": 0.0, "delta": -0.0973, "gamma": 0.0011, "vega": 0.4408, "theta": -0.4017, "rho": -0.0769, "theo": 7.3348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.86, "last_trade_time": "2026-10-30T14:27:21", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "GEV261204C00710000", "bid": 160.0, "bid_size": 4.0, "ask": 169.2, "ask_size": 2.0, "iv": 0.5793, "open_interest": 0.0, "volume": 0.0, "delta": 0.8914, "gamma": 0.0012, "vega": 0.4807, "theta": -0.4147, "rho": 0.5632, "theo": 164.5349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.050003051758}, {"option": "GEV261204P00710000", "bid": 5.8, "bid_size": 40.0, "ask": 12.4, "ask_size": 7.0, "iv": 0.5998, "open_interest": 10.0, "volume": 0.0, "delta": -0.11, "gamma": 0.0012, "vega": 0.4831, "theta": -0.4362, "rho": -0.0863, "theo": 8.4541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.1, "last_trade_time": "2026-10-30T14:54:19", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "GEV261204C00720000", "bid": 152.0, "bid_size": 5.0, "ask": 159.8, "ask_size": 5.0, "iv": 0.5824, "open_interest": 0.0, "volume": 0.0, "delta": 0.8774, "gamma": 0.0014, "vega": 0.5237, "theta": -0.4512, "rho": 0.56, "theo": 155.8364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.0}, {"option": "GEV261204P00720000", "bid": 7.2, "bid_size": 29.0, "ask": 12.0, "ask_size": 1.0, "iv": 0.5691, "open_interest": 9.0, "volume": 0.0, "delta": -0.1241, "gamma": 0.0014, "vega": 0.5249, "theta": -0.4718, "rho": -0.0972, "theo": 9.722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-10-30T15:41:21", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "GEV261204C00730000", "bid": 143.0, "bid_size": 5.0, "ask": 151.2, "ask_size": 5.0, "iv": 0.5727, "open_interest": 1.0, "volume": 2.0, "delta": 0.8621, "gamma": 0.0015, "vega": 0.5674, "theta": -0.4883, "rho": 0.5557, "theo": 147.3018, "change": 13.36, "open": 150.26, "high": 150.26, "low": 150.26, "tick": "no_change", "last_trade_price": 150.26, "last_trade_time": "2026-11-02T15:44:48", "percent_change": 9.75895, "prev_day_close": 150.599998474121}, {"option": "GEV261204P00730000", "bid": 8.1, "bid_size": 42.0, "ask": 14.8, "ask_size": 6.0, "iv": 0.5816, "open_interest": 21.0, "volume": 0.0, "delta": -0.1395, "gamma": 0.0015, "vega": 0.5703, "theta": -0.508, "rho": -0.1101, "theo": 11.1503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-10-30T12:27:12", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "GEV261204C00735000", "bid": 139.4, "bid_size": 5.0, "ask": 146.9, "ask_size": 5.0, "iv": 0.5748, "open_interest": 0.0, "volume": 0.0, "delta": 0.854, "gamma": 0.0016, "vega": 0.5894, "theta": -0.5071, "rho": 0.5531, "theo": 143.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.150001525879}, {"option": "GEV261204P00735000", "bid": 9.4, "bid_size": 13.0, "ask": 15.3, "ask_size": 5.0, "iv": 0.5809, "open_interest": 2.0, "volume": 0.0, "delta": -0.1477, "gamma": 0.0016, "vega": 0.5923, "theta": -0.5263, "rho": -0.1152, "theo": 11.9345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.25, "last_trade_time": "2026-10-30T14:26:19", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "GEV261204C00740000", "bid": 135.0, "bid_size": 4.0, "ask": 143.9, "ask_size": 2.0, "iv": 0.575, "open_interest": 1.0, "volume": 0.0, "delta": 0.8455, "gamma": 0.0016, "vega": 0.6118, "theta": -0.5258, "rho": 0.5502, "theo": 138.9438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.91, "last_trade_time": "2026-10-28T09:39:54", "percent_change": 0.0, "prev_day_close": 142.550003051758}, {"option": "GEV261204P00740000", "bid": 9.4, "bid_size": 32.0, "ask": 16.5, "ask_size": 6.0, "iv": 0.5746, "open_interest": 9.0, "volume": 0.0, "delta": -0.1563, "gamma": 0.0016, "vega": 0.6141, "theta": -0.5447, "rho": -0.1211, "theo": 12.764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.1, "last_trade_time": "2026-10-30T12:53:58", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "GEV261204C00745000", "bid": 131.1, "bid_size": 5.0, "ask": 138.8, "ask_size": 5.0, "iv": 0.5711, "open_interest": 1.0, "volume": 0.0, "delta": 0.8366, "gamma": 0.0017, "vega": 0.6345, "theta": -0.5446, "rho": 0.5468, "theo": 134.8364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 159.1, "last_trade_time": "2026-10-28T12:13:50", "percent_change": 0.0, "prev_day_close": 138.699996948242}, {"option": "GEV261204P00745000", "bid": 10.4, "bid_size": 29.0, "ask": 16.5, "ask_size": 5.0, "iv": 0.5663, "open_interest": 4.0, "volume": 0.0, "delta": -0.1652, "gamma": 0.0017, "vega": 0.636, "theta": -0.5631, "rho": -0.1287, "theo": 13.6409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-10-29T15:49:59", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "GEV261204C00750000", "bid": 127.2, "bid_size": 5.0, "ask": 135.2, "ask_size": 5.0, "iv": 0.5735, "open_interest": 0.0, "volume": 0.0, "delta": 0.8274, "gamma": 0.0018, "vega": 0.6572, "theta": -0.5633, "rho": 0.5431, "theo": 130.7799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.949996948242}, {"option": "GEV261204P00750000", "bid": 11.1, "bid_size": 64.0, "ask": 17.6, "ask_size": 64.0, "iv": 0.5638, "open_interest": 14.0, "volume": 6.0, "delta": -0.1745, "gamma": 0.0018, "vega": 0.6584, "theta": -0.5813, "rho": -0.1363, "theo": 14.5671, "change": -6.09, "open": 11.35, "high": 11.35, "low": 11.31, "tick": "down", "last_trade_price": 11.31, "last_trade_time": "2026-11-02T12:29:20", "percent_change": -35.0, "prev_day_close": 13.1500000953674}, {"option": "GEV261204C00755000", "bid": 124.1, "bid_size": 5.0, "ask": 130.8, "ask_size": 5.0, "iv": 0.5749, "open_interest": 0.0, "volume": 0.0, "delta": 0.8179, "gamma": 0.0018, "vega": 0.6794, "theta": -0.5818, "rho": 0.5392, "theo": 126.7758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.399997711182}, {"option": "GEV261204P00755000", "bid": 13.2, "bid_size": 56.0, "ask": 18.1, "ask_size": 37.0, "iv": 0.5665, "open_interest": 4.0, "volume": 3.0, "delta": -0.184, "gamma": 0.0018, "vega": 0.683, "theta": -0.5995, "rho": -0.1444, "theo": 15.5455, "change": -6.2, "open": 10.1, "high": 12.5, "low": 9.82, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-11-02T13:01:20", "percent_change": -33.1551, "prev_day_close": 13.9000000953674}, {"option": "GEV261204C00760000", "bid": 119.0, "bid_size": 5.0, "ask": 126.9, "ask_size": 5.0, "iv": 0.5647, "open_interest": 0.0, "volume": 0.0, "delta": 0.808, "gamma": 0.0019, "vega": 0.7015, "theta": -0.6002, "rho": 0.535, "theo": 122.8253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.499996185303}, {"option": "GEV261204P00760000", "bid": 13.3, "bid_size": 67.0, "ask": 20.2, "ask_size": 71.0, "iv": 0.5653, "open_interest": 8.0, "volume": 6.0, "delta": -0.194, "gamma": 0.0019, "vega": 0.7045, "theta": -0.6175, "rho": -0.15, "theo": 16.5842, "change": -4.5, "open": 10.8, "high": 15.5, "low": 10.8, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-11-02T15:03:23", "percent_change": -22.5, "prev_day_close": 15.6999998092651}, {"option": "GEV261204C00765000", "bid": 115.4, "bid_size": 5.0, "ask": 123.0, "ask_size": 5.0, "iv": 0.5647, "open_interest": 0.0, "volume": 0.0, "delta": 0.7978, "gamma": 0.002, "vega": 0.7236, "theta": -0.6184, "rho": 0.5305, "theo": 118.9304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.849998474121}, {"option": "GEV261204P00765000", "bid": 14.4, "bid_size": 69.0, "ask": 21.7, "ask_size": 41.0, "iv": 0.5661, "open_interest": 15.0, "volume": 23.0, "delta": -0.2044, "gamma": 0.002, "vega": 0.7261, "theta": -0.6353, "rho": -0.1573, "theo": 17.6771, "change": -4.85, "open": 11.4, "high": 17.2, "low": 11.4, "tick": "no_change", "last_trade_price": 16.7, "last_trade_time": "2026-11-02T15:02:42", "percent_change": -22.5058, "prev_day_close": 16.4500002861023}, {"option": "GEV261204C00770000", "bid": 112.5, "bid_size": 5.0, "ask": 120.6, "ask_size": 5.0, "iv": 0.5725, "open_interest": 1.0, "volume": 0.0, "delta": 0.7872, "gamma": 0.002, "vega": 0.7458, "theta": -0.6363, "rho": 0.5254, "theo": 115.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.5, "last_trade_time": "2026-10-28T11:00:45", "percent_change": 0.0, "prev_day_close": 118.700000762939}, {"option": "GEV261204P00770000", "bid": 15.0, "bid_size": 71.0, "ask": 22.6, "ask_size": 68.0, "iv": 0.5586, "open_interest": 17.0, "volume": 3.0, "delta": -0.215, "gamma": 0.002, "vega": 0.7474, "theta": -0.6528, "rho": -0.1662, "theo": 18.8267, "change": -4.95, "open": 13.0, "high": 17.8, "low": 13.0, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-11-02T15:02:17", "percent_change": -21.7582, "prev_day_close": 17.4500002861023}, {"option": "GEV261204C00775000", "bid": 107.7, "bid_size": 5.0, "ask": 116.8, "ask_size": 1.0, "iv": 0.5641, "open_interest": 0.0, "volume": 0.0, "delta": 0.7763, "gamma": 0.0021, "vega": 0.7674, "theta": -0.6538, "rho": 0.5201, "theo": 111.318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.850002288818}, {"option": "GEV261204P00775000", "bid": 16.7, "bid_size": 26.0, "ask": 24.0, "ask_size": 5.0, "iv": 0.5612, "open_interest": 5.0, "volume": 1.0, "delta": -0.226, "gamma": 0.0021, "vega": 0.7688, "theta": -0.6699, "rho": -0.1751, "theo": 20.035, "change": -9.45, "open": 14.9, "high": 14.9, "low": 14.9, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-11-02T10:20:00", "percent_change": -38.809, "prev_day_close": 18.6999998092651}, {"option": "GEV261204C00780000", "bid": 104.0, "bid_size": 5.0, "ask": 111.8, "ask_size": 5.0, "iv": 0.5591, "open_interest": 0.0, "volume": 0.0, "delta": 0.7651, "gamma": 0.0022, "vega": 0.7883, "theta": -0.6709, "rho": 0.5146, "theo": 107.6038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.25}, {"option": "GEV261204P00780000", "bid": 18.2, "bid_size": 70.0, "ask": 24.8, "ask_size": 72.0, "iv": 0.5578, "open_interest": 17.0, "volume": 9.0, "delta": -0.2373, "gamma": 0.0022, "vega": 0.7924, "theta": -0.6866, "rho": -0.1836, "theo": 21.3056, "change": -7.42, "open": 15.9, "high": 18.43, "low": 14.99, "tick": "up", "last_trade_price": 18.43, "last_trade_time": "2026-11-02T14:19:08", "percent_change": -28.7041, "prev_day_close": 20.5499992370605}, {"option": "GEV261204C00785000", "bid": 100.3, "bid_size": 49.0, "ask": 108.4, "ask_size": 12.0, "iv": 0.5585, "open_interest": 1.0, "volume": 1.0, "delta": 0.7536, "gamma": 0.0022, "vega": 0.8087, "theta": -0.6875, "rho": 0.5088, "theo": 103.9523, "change": 28.3, "open": 124.0, "high": 124.0, "low": 124.0, "tick": "up", "last_trade_price": 124.0, "last_trade_time": "2026-11-02T10:52:02", "percent_change": 29.5716, "prev_day_close": 107.050003051758}, {"option": "GEV261204P00785000", "bid": 19.6, "bid_size": 14.0, "ask": 25.9, "ask_size": 5.0, "iv": 0.5548, "open_interest": 3.0, "volume": 0.0, "delta": -0.2489, "gamma": 0.0022, "vega": 0.8115, "theta": -0.7028, "rho": -0.1909, "theo": 22.6468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.88, "last_trade_time": "2026-10-29T13:51:40", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "GEV261204C00790000", "bid": 96.8, "bid_size": 5.0, "ask": 104.5, "ask_size": 5.0, "iv": 0.5553, "open_interest": 0.0, "volume": 0.0, "delta": 0.7417, "gamma": 0.0023, "vega": 0.8288, "theta": -0.7036, "rho": 0.5026, "theo": 100.3655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.149997711182}, {"option": "GEV261204P00790000", "bid": 21.1, "bid_size": 11.0, "ask": 27.8, "ask_size": 6.0, "iv": 0.5567, "open_interest": 21.0, "volume": 0.0, "delta": -0.2609, "gamma": 0.0023, "vega": 0.8311, "theta": -0.7186, "rho": -0.1992, "theo": 24.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-10-30T12:05:22", "percent_change": 0.0, "prev_day_close": 22.6500005722046}, {"option": "GEV261204C00795000", "bid": 93.3, "bid_size": 2.0, "ask": 102.3, "ask_size": 1.0, "iv": 0.558, "open_interest": 0.0, "volume": 0.0, "delta": 0.7296, "gamma": 0.0024, "vega": 0.8484, "theta": -0.719, "rho": 0.496, "theo": 96.8459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.8499984741211}, {"option": "GEV261204P00795000", "bid": 22.4, "bid_size": 13.0, "ask": 28.7, "ask_size": 5.0, "iv": 0.5506, "open_interest": 25.0, "volume": 0.0, "delta": -0.2731, "gamma": 0.0024, "vega": 0.85, "theta": -0.7337, "rho": -0.2094, "theo": 25.5189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.03, "last_trade_time": "2026-10-30T10:15:46", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "GEV261204C00800000", "bid": 90.5, "bid_size": 5.0, "ask": 97.6, "ask_size": 5.0, "iv": 0.5562, "open_interest": 2.0, "volume": 1.0, "delta": 0.7171, "gamma": 0.0024, "vega": 0.8672, "theta": -0.7338, "rho": 0.4891, "theo": 93.3953, "change": 17.9, "open": 104.05, "high": 104.05, "low": 104.05, "tick": "up", "last_trade_price": 104.05, "last_trade_time": "2026-11-02T13:13:47", "percent_change": 20.7777, "prev_day_close": 96.3000030517578}, {"option": "GEV261204P00800000", "bid": 24.1, "bid_size": 54.0, "ask": 30.2, "ask_size": 32.0, "iv": 0.5498, "open_interest": 10.0, "volume": 3.0, "delta": -0.2856, "gamma": 0.0024, "vega": 0.8685, "theta": -0.7482, "rho": -0.2193, "theo": 27.0547, "change": -10.24, "open": 23.0, "high": 23.0, "low": 20.05, "tick": "up", "last_trade_price": 21.86, "last_trade_time": "2026-11-02T12:34:21", "percent_change": -31.9003, "prev_day_close": 25.5}, {"option": "GEV261204C00805000", "bid": 86.2, "bid_size": 6.0, "ask": 94.2, "ask_size": 5.0, "iv": 0.5493, "open_interest": 1.0, "volume": 0.0, "delta": 0.7044, "gamma": 0.0025, "vega": 0.8849, "theta": -0.748, "rho": 0.4821, "theo": 90.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.3, "last_trade_time": "2026-10-28T09:43:10", "percent_change": 0.0, "prev_day_close": 93.2000007629394}, {"option": "GEV261204P00805000", "bid": 25.8, "bid_size": 17.0, "ask": 32.2, "ask_size": 5.0, "iv": 0.551, "open_interest": 9.0, "volume": 0.0, "delta": -0.2984, "gamma": 0.0025, "vega": 0.8881, "theta": -0.7619, "rho": -0.2286, "theo": 28.6627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.58, "last_trade_time": "2026-10-30T14:50:24", "percent_change": 0.0, "prev_day_close": 27.4000005722046}, {"option": "GEV261204C00810000", "bid": 83.8, "bid_size": 2.0, "ask": 91.6, "ask_size": 1.0, "iv": 0.5524, "open_interest": 1.0, "volume": 0.0, "delta": 0.6915, "gamma": 0.0025, "vega": 0.9018, "theta": -0.7613, "rho": 0.4748, "theo": 86.7037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.45, "last_trade_time": "2026-10-28T09:51:58", "percent_change": 0.0, "prev_day_close": 89.6499977111816}, {"option": "GEV261204P00810000", "bid": 27.0, "bid_size": 9.0, "ask": 34.3, "ask_size": 2.0, "iv": 0.5491, "open_interest": 2.0, "volume": 0.0, "delta": -0.3115, "gamma": 0.0025, "vega": 0.9041, "theta": -0.7749, "rho": -0.2357, "theo": 30.3476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.17, "last_trade_time": "2026-10-28T12:06:49", "percent_change": 0.0, "prev_day_close": 29.1499996185303}, {"option": "GEV261204C00815000", "bid": 81.3, "bid_size": 6.0, "ask": 87.5, "ask_size": 6.0, "iv": 0.5546, "open_interest": 0.0, "volume": 0.0, "delta": 0.6783, "gamma": 0.0026, "vega": 0.9179, "theta": -0.7738, "rho": 0.4672, "theo": 83.4649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.9000015258789}, {"option": "GEV261204P00815000", "bid": 29.7, "bid_size": 26.0, "ask": 36.0, "ask_size": 9.0, "iv": 0.5525, "open_interest": 5.0, "volume": 0.0, "delta": -0.3249, "gamma": 0.0026, "vega": 0.9197, "theta": -0.7872, "rho": -0.2454, "theo": 32.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.82, "last_trade_time": "2026-10-30T14:49:45", "percent_change": 0.0, "prev_day_close": 30.8000001907349}, {"option": "GEV261204C00820000", "bid": 76.9, "bid_size": 6.0, "ask": 84.6, "ask_size": 6.0, "iv": 0.5479, "open_interest": 3.0, "volume": 2.0, "delta": 0.6649, "gamma": 0.0026, "vega": 0.9331, "theta": -0.7855, "rho": 0.4592, "theo": 80.3001, "change": 10.52, "open": 83.82, "high": 83.97, "low": 83.82, "tick": "up", "last_trade_price": 83.97, "last_trade_time": "2026-11-02T15:44:48", "percent_change": 14.3227, "prev_day_close": 83.0}, {"option": "GEV261204P00820000", "bid": 31.5, "bid_size": 33.0, "ask": 37.3, "ask_size": 8.0, "iv": 0.5481, "open_interest": 0.0, "volume": 0.0, "delta": -0.3384, "gamma": 0.0026, "vega": 0.9343, "theta": -0.7986, "rho": -0.2566, "theo": 33.9283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9499998092651}, {"option": "GEV261204C00825000", "bid": 73.9, "bid_size": 13.0, "ask": 81.3, "ask_size": 8.0, "iv": 0.5459, "open_interest": 7.0, "volume": 0.0, "delta": 0.6513, "gamma": 0.0027, "vega": 0.9472, "theta": -0.7963, "rho": 0.451, "theo": 77.2106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.89, "last_trade_time": "2026-10-27T14:05:02", "percent_change": 0.0, "prev_day_close": 79.75}, {"option": "GEV261204P00825000", "bid": 32.1, "bid_size": 35.0, "ask": 39.2, "ask_size": 7.0, "iv": 0.5399, "open_interest": 3.0, "volume": 0.0, "delta": -0.3521, "gamma": 0.0027, "vega": 0.9482, "theta": -0.8091, "rho": -0.2673, "theo": 35.8277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.53, "last_trade_time": "2026-10-29T12:12:32", "percent_change": 0.0, "prev_day_close": 33.8000001907349}, {"option": "GEV261204C00830000", "bid": 71.9, "bid_size": 6.0, "ask": 77.9, "ask_size": 6.0, "iv": 0.5479, "open_interest": 4.0, "volume": 0.0, "delta": 0.6375, "gamma": 0.0027, "vega": 0.96, "theta": -0.8061, "rho": 0.4428, "theo": 74.196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 91.82, "last_trade_time": "2026-10-29T09:33:36", "percent_change": 0.0, "prev_day_close": 77.0500030517578}, {"option": "GEV261204P00830000", "bid": 34.2, "bid_size": 23.0, "ask": 41.1, "ask_size": 6.0, "iv": 0.539, "open_interest": 7.0, "volume": 1.0, "delta": -0.3661, "gamma": 0.0027, "vega": 0.9621, "theta": -0.8185, "rho": -0.2757, "theo": 37.8072, "change": -16.37, "open": 27.58, "high": 27.58, "low": 27.58, "tick": "down", "last_trade_price": 27.58, "last_trade_time": "2026-11-02T10:53:42", "percent_change": -37.2469, "prev_day_close": 35.7999992370606}, {"option": "GEV261204C00835000", "bid": 68.6, "bid_size": 6.0, "ask": 73.7, "ask_size": 6.0, "iv": 0.5384, "open_interest": 4.0, "volume": 0.0, "delta": 0.6235, "gamma": 0.0028, "vega": 0.9717, "theta": -0.8149, "rho": 0.4344, "theo": 71.2566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 87.96, "last_trade_time": "2026-10-29T09:33:36", "percent_change": 0.0, "prev_day_close": 73.6499977111816}, {"option": "GEV261204P00835000", "bid": 36.0, "bid_size": 35.0, "ask": 42.8, "ask_size": 6.0, "iv": 0.5347, "open_interest": 11.0, "volume": 0.0, "delta": -0.3802, "gamma": 0.0028, "vega": 0.973, "theta": -0.827, "rho": -0.2827, "theo": 39.8673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.62, "last_trade_time": "2026-10-30T14:34:07", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "GEV261204C00840000", "bid": 65.8, "bid_size": 6.0, "ask": 72.5, "ask_size": 8.0, "iv": 0.5461, "open_interest": 3.0, "volume": 0.0, "delta": 0.6094, "gamma": 0.0028, "vega": 0.9822, "theta": -0.8228, "rho": 0.4256, "theo": 68.3936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.36, "last_trade_time": "2026-10-30T15:47:35", "percent_change": 0.0, "prev_day_close": 71.2000007629394}, {"option": "GEV261204P00840000", "bid": 39.7, "bid_size": 18.0, "ask": 45.4, "ask_size": 6.0, "iv": 0.544, "open_interest": 7.0, "volume": 1.0, "delta": -0.3945, "gamma": 0.0028, "vega": 0.9831, "theta": -0.8346, "rho": -0.2938, "theo": 42.0016, "change": -16.4, "open": 32.25, "high": 32.25, "low": 32.25, "tick": "down", "last_trade_price": 32.25, "last_trade_time": "2026-11-02T10:21:15", "percent_change": -33.7102, "prev_day_close": 40.1999988555908}, {"option": "GEV261204C00845000", "bid": 63.0, "bid_size": 6.0, "ask": 69.7, "ask_size": 11.0, "iv": 0.5448, "open_interest": 1.0, "volume": 0.0, "delta": 0.5952, "gamma": 0.0028, "vega": 0.9916, "theta": -0.8296, "rho": 0.4166, "theo": 65.6085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.2, "last_trade_time": "2026-10-30T15:33:41", "percent_change": 0.0, "prev_day_close": 67.8999977111816}, {"option": "GEV261204P00845000", "bid": 41.8, "bid_size": 40.0, "ask": 47.5, "ask_size": 7.0, "iv": 0.5418, "open_interest": 66.0, "volume": 6.0, "delta": -0.4088, "gamma": 0.0028, "vega": 0.9921, "theta": -0.8412, "rho": -0.3055, "theo": 44.21, "change": -15.38, "open": 33.71, "high": 35.67, "low": 33.71, "tick": "up", "last_trade_price": 35.62, "last_trade_time": "2026-11-02T09:33:51", "percent_change": -30.1569, "prev_day_close": 42.0499992370606}, {"option": "GEV261204C00850000", "bid": 60.6, "bid_size": 46.0, "ask": 65.8, "ask_size": 35.0, "iv": 0.5394, "open_interest": 30.0, "volume": 39.0, "delta": 0.5809, "gamma": 0.0028, "vega": 0.9997, "theta": -0.8353, "rho": 0.4075, "theo": 62.9016, "change": 7.18, "open": 73.3, "high": 77.79, "low": 64.68, "tick": "no_change", "last_trade_price": 64.68, "last_trade_time": "2026-11-02T15:52:25", "percent_change": 12.487, "prev_day_close": 65.2499980926514}, {"option": "GEV261204P00850000", "bid": 43.0, "bid_size": 49.0, "ask": 49.8, "ask_size": 12.0, "iv": 0.5354, "open_interest": 12.0, "volume": 1.0, "delta": -0.4233, "gamma": 0.0029, "vega": 0.9999, "theta": -0.8467, "rho": -0.3165, "theo": 46.4953, "change": -15.55, "open": 38.0, "high": 38.0, "low": 38.0, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-11-02T09:34:43", "percent_change": -29.0383, "prev_day_close": 44.2000007629394}, {"option": "GEV261204C00855000", "bid": 57.6, "bid_size": 6.0, "ask": 64.5, "ask_size": 13.0, "iv": 0.5432, "open_interest": 5.0, "volume": 0.0, "delta": 0.5665, "gamma": 0.0029, "vega": 1.0064, "theta": -0.84, "rho": 0.3985, "theo": 60.2719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.62, "last_trade_time": "2026-10-30T14:44:42", "percent_change": 0.0, "prev_day_close": 62.5000019073486}, {"option": "GEV261204P00855000", "bid": 45.3, "bid_size": 23.0, "ask": 52.2, "ask_size": 5.0, "iv": 0.5344, "open_interest": 2.0, "volume": 0.0, "delta": -0.4378, "gamma": 0.0029, "vega": 1.0065, "theta": -0.851, "rho": -0.3216, "theo": 48.8656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.16, "last_trade_time": "2026-10-30T12:38:09", "percent_change": 0.0, "prev_day_close": 47.0499992370606}, {"option": "GEV261204C00860000", "bid": 55.2, "bid_size": 16.0, "ask": 62.0, "ask_size": 58.0, "iv": 0.5434, "open_interest": 46.0, "volume": 1.0, "delta": 0.5521, "gamma": 0.0029, "vega": 1.0118, "theta": -0.8436, "rho": 0.3894, "theo": 57.7189, "change": 21.4, "open": 74.0, "high": 74.0, "low": 74.0, "tick": "up", "last_trade_price": 74.0, "last_trade_time": "2026-11-02T09:31:24", "percent_change": 40.6844, "prev_day_close": 60.4500007629394}, {"option": "GEV261204P00860000", "bid": 48.3, "bid_size": 45.0, "ask": 54.9, "ask_size": 11.0, "iv": 0.5374, "open_interest": 32.0, "volume": 21.0, "delta": -0.4525, "gamma": 0.0029, "vega": 1.0113, "theta": -0.8542, "rho": -0.3298, "theo": 51.3165, "change": -19.2, "open": 43.18, "high": 43.18, "low": 39.75, "tick": "down", "last_trade_price": 39.75, "last_trade_time": "2026-11-02T10:21:15", "percent_change": -32.57, "prev_day_close": 49.3999996185303}, {"option": "GEV261204C00865000", "bid": 53.5, "bid_size": 5.0, "ask": 59.6, "ask_size": 12.0, "iv": 0.5467, "open_interest": 13.0, "volume": 0.0, "delta": 0.5376, "gamma": 0.0029, "vega": 1.0159, "theta": -0.8461, "rho": 0.3799, "theo": 55.2434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.0, "last_trade_time": "2026-10-30T11:06:58", "percent_change": 0.0, "prev_day_close": 57.9000015258789}, {"option": "GEV261204P00865000", "bid": 50.9, "bid_size": 66.0, "ask": 57.3, "ask_size": 15.0, "iv": 0.5364, "open_interest": 3.0, "volume": 1.0, "delta": -0.4671, "gamma": 0.0029, "vega": 1.0151, "theta": -0.8565, "rho": -0.3402, "theo": 53.8423, "change": -9.04, "open": 52.61, "high": 52.61, "low": 52.61, "tick": "down", "last_trade_price": 52.61, "last_trade_time": "2026-11-02T15:30:58", "percent_change": -14.6634, "prev_day_close": 52.0999984741211}, {"option": "GEV261204C00870000", "bid": 50.4, "bid_size": 9.0, "ask": 57.2, "ask_size": 72.0, "iv": 0.5425, "open_interest": 10.0, "volume": 4.0, "delta": 0.5231, "gamma": 0.0029, "vega": 1.0186, "theta": -0.8475, "rho": 0.3703, "theo": 52.8461, "change": 16.6, "open": 57.3, "high": 64.2, "low": 57.3, "tick": "up", "last_trade_price": 64.2, "last_trade_time": "2026-11-02T10:10:56", "percent_change": 34.8739, "prev_day_close": 55.5}, {"option": "GEV261204P00870000", "bid": 53.3, "bid_size": 10.0, "ask": 59.8, "ask_size": 4.0, "iv": 0.5342, "open_interest": 25.0, "volume": 0.0, "delta": -0.4818, "gamma": 0.003, "vega": 1.0178, "theta": -0.8577, "rho": -0.3527, "theo": 56.4422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.5, "last_trade_time": "2026-10-30T14:53:09", "percent_change": 0.0, "prev_day_close": 54.6499996185303}, {"option": "GEV261204C00875000", "bid": 48.1, "bid_size": 7.0, "ask": 54.8, "ask_size": 35.0, "iv": 0.5415, "open_interest": 5.0, "volume": 3.0, "delta": 0.5087, "gamma": 0.0029, "vega": 1.02, "theta": -0.8478, "rho": 0.3608, "theo": 50.5264, "change": 11.8, "open": 57.7, "high": 57.7, "low": 57.7, "tick": "down", "last_trade_price": 57.7, "last_trade_time": "2026-11-02T13:12:19", "percent_change": 25.7081, "prev_day_close": 53.3500003814697}, {"option": "GEV261204P00875000", "bid": 56.1, "bid_size": 10.0, "ask": 62.6, "ask_size": 4.0, "iv": 0.5347, "open_interest": 0.0, "volume": 0.0, "delta": -0.4964, "gamma": 0.003, "vega": 1.019, "theta": -0.8579, "rho": -0.3639, "theo": 59.1189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "GEV261204C00880000", "bid": 46.0, "bid_size": 16.0, "ask": 51.8, "ask_size": 49.0, "iv": 0.5379, "open_interest": 6.0, "volume": 7.0, "delta": 0.4943, "gamma": 0.0029, "vega": 1.0201, "theta": -0.8471, "rho": 0.3514, "theo": 48.2827, "change": 14.64, "open": 50.92, "high": 58.54, "low": 50.92, "tick": "up", "last_trade_price": 58.54, "last_trade_time": "2026-11-02T11:03:08", "percent_change": 33.3485, "prev_day_close": 50.1499996185303}, {"option": "GEV261204P00880000", "bid": 58.8, "bid_size": 6.0, "ask": 65.4, "ask_size": 6.0, "iv": 0.534, "open_interest": 18.0, "volume": 1.0, "delta": -0.511, "gamma": 0.003, "vega": 1.0172, "theta": -0.8568, "rho": -0.3671, "theo": 61.8815, "change": -19.45, "open": 51.0, "high": 51.0, "low": 51.0, "tick": "down", "last_trade_price": 51.0, "last_trade_time": "2026-11-02T10:06:39", "percent_change": -27.6082, "prev_day_close": 59.5499992370606}, {"option": "GEV261204C00885000", "bid": 43.5, "bid_size": 17.0, "ask": 49.6, "ask_size": 24.0, "iv": 0.5355, "open_interest": 19.0, "volume": 3.0, "delta": 0.4799, "gamma": 0.0029, "vega": 1.019, "theta": -0.8453, "rho": 0.3419, "theo": 46.114, "change": 11.45, "open": 52.75, "high": 52.75, "low": 52.75, "tick": "down", "last_trade_price": 52.75, "last_trade_time": "2026-11-02T13:12:19", "percent_change": 27.724, "prev_day_close": 48.9499988555908}, {"option": "GEV261204P00885000", "bid": 61.8, "bid_size": 58.0, "ask": 68.0, "ask_size": 7.0, "iv": 0.533, "open_interest": 7.0, "volume": 1.0, "delta": -0.5256, "gamma": 0.003, "vega": 1.0156, "theta": -0.8547, "rho": -0.3742, "theo": 64.7214, "change": -25.31, "open": 47.64, "high": 47.64, "low": 47.64, "tick": "down", "last_trade_price": 47.64, "last_trade_time": "2026-11-02T10:42:01", "percent_change": -34.695, "prev_day_close": 63.1000003814697}, {"option": "GEV261204C00890000", "bid": 41.0, "bid_size": 22.0, "ask": 48.0, "ask_size": 41.0, "iv": 0.5354, "open_interest": 5.0, "volume": 0.0, "delta": 0.4657, "gamma": 0.0029, "vega": 1.0164, "theta": -0.8424, "rho": 0.3323, "theo": 44.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.0, "last_trade_time": "2026-10-29T15:08:19", "percent_change": 0.0, "prev_day_close": 46.4499988555908}, {"option": "GEV261204P00890000", "bid": 64.2, "bid_size": 44.0, "ask": 71.3, "ask_size": 42.0, "iv": 0.5318, "open_interest": 104.0, "volume": 20.0, "delta": -0.54, "gamma": 0.003, "vega": 1.013, "theta": -0.8516, "rho": -0.3835, "theo": 67.6337, "change": -11.5, "open": 53.0, "high": 64.55, "low": 53.0, "tick": "no_change", "last_trade_price": 64.55, "last_trade_time": "2026-11-02T14:40:12", "percent_change": -15.1216, "prev_day_close": 65.9500007629394}, {"option": "GEV261204C00895000", "bid": 38.7, "bid_size": 12.0, "ask": 45.9, "ask_size": 21.0, "iv": 0.5332, "open_interest": 16.0, "volume": 0.0, "delta": 0.4515, "gamma": 0.0029, "vega": 1.0125, "theta": -0.8386, "rho": 0.3226, "theo": 42.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.7, "last_trade_time": "2026-10-29T10:19:23", "percent_change": 0.0, "prev_day_close": 44.3500003814697}, {"option": "GEV261204P00895000", "bid": 67.1, "bid_size": 68.0, "ask": 74.9, "ask_size": 52.0, "iv": 0.534, "open_interest": 104.0, "volume": 2.0, "delta": -0.5544, "gamma": 0.003, "vega": 1.0095, "theta": -0.8476, "rho": -0.3942, "theo": 70.6168, "change": -20.7, "open": 58.4, "high": 58.4, "low": 58.4, "tick": "up", "last_trade_price": 58.4, "last_trade_time": "2026-11-02T12:15:21", "percent_change": -26.1694, "prev_day_close": 68.7000007629394}, {"option": "GEV261204C00900000", "bid": 36.6, "bid_size": 29.0, "ask": 43.9, "ask_size": 46.0, "iv": 0.5317, "open_interest": 5.0, "volume": 0.0, "delta": 0.4375, "gamma": 0.0029, "vega": 1.0075, "theta": -0.8338, "rho": 0.3131, "theo": 40.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.87, "last_trade_time": "2026-10-29T12:46:30", "percent_change": 0.0, "prev_day_close": 41.8500003814697}, {"option": "GEV261204P00900000", "bid": 70.2, "bid_size": 18.0, "ask": 77.4, "ask_size": 6.0, "iv": 0.531, "open_interest": 3.0, "volume": 2.0, "delta": -0.5687, "gamma": 0.003, "vega": 1.0043, "theta": -0.8426, "rho": -0.4062, "theo": 73.6729, "change": -21.27, "open": 61.44, "high": 61.44, "low": 61.43, "tick": "down", "last_trade_price": 61.43, "last_trade_time": "2026-11-02T09:33:51", "percent_change": -25.7195, "prev_day_close": 72.1500015258789}, {"option": "GEV261204C00905000", "bid": 35.8, "bid_size": 5.0, "ask": 41.9, "ask_size": 18.0, "iv": 0.5361, "open_interest": 3.0, "volume": 0.0, "delta": 0.4236, "gamma": 0.0029, "vega": 1.0014, "theta": -0.828, "rho": 0.3038, "theo": 38.1832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.51, "last_trade_time": "2026-10-29T12:46:30", "percent_change": 0.0, "prev_day_close": 39.9500007629394}, {"option": "GEV261204P00905000", "bid": 75.0, "bid_size": 6.0, "ask": 80.5, "ask_size": 6.0, "iv": 0.5389, "open_interest": 1.0, "volume": 2.0, "delta": -0.5828, "gamma": 0.0029, "vega": 0.9945, "theta": -0.8366, "rho": -0.4069, "theo": 76.8113, "change": -22.03, "open": 63.84, "high": 63.84, "low": 63.42, "tick": "down", "last_trade_price": 63.42, "last_trade_time": "2026-11-02T09:33:46", "percent_change": -25.7812, "prev_day_close": 74.5499992370606}, {"option": "GEV261204C00910000", "bid": 32.6, "bid_size": 41.0, "ask": 40.1, "ask_size": 43.0, "iv": 0.5288, "open_interest": 12.0, "volume": 0.0, "delta": 0.4099, "gamma": 0.0029, "vega": 0.9942, "theta": -0.8213, "rho": 0.2945, "theo": 36.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-10-27T15:24:39", "percent_change": 0.0, "prev_day_close": 38.2999992370606}, {"option": "GEV261204P00910000", "bid": 78.0, "bid_size": 6.0, "ask": 83.8, "ask_size": 6.0, "iv": 0.538, "open_interest": 1.0, "volume": 2.0, "delta": -0.5967, "gamma": 0.0029, "vega": 0.9868, "theta": -0.8295, "rho": -0.412, "theo": 80.0222, "change": -23.82, "open": 64.45, "high": 65.28, "low": 64.45, "tick": "up", "last_trade_price": 65.28, "last_trade_time": "2026-11-02T09:32:38", "percent_change": -26.734, "prev_day_close": 77.5999984741211}, {"option": "GEV261204C00915000", "bid": 31.3, "bid_size": 12.0, "ask": 38.3, "ask_size": 22.0, "iv": 0.5304, "open_interest": 12.0, "volume": 0.0, "delta": 0.3963, "gamma": 0.0028, "vega": 0.9856, "theta": -0.8137, "rho": 0.2851, "theo": 34.6462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.36, "last_trade_time": "2026-10-30T14:47:36", "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "GEV261204P00915000", "bid": 80.3, "bid_size": 6.0, "ask": 86.9, "ask_size": 6.0, "iv": 0.5318, "open_interest": 1.0, "volume": 0.0, "delta": -0.6105, "gamma": 0.0029, "vega": 0.9786, "theta": -0.8218, "rho": -0.4194, "theo": 83.3002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.36, "last_trade_time": "2026-10-29T09:33:33", "percent_change": 0.0, "prev_day_close": 80.8000030517578}, {"option": "GEV261204C00920000", "bid": 29.5, "bid_size": 64.0, "ask": 36.6, "ask_size": 79.0, "iv": 0.5292, "open_interest": 5.0, "volume": 0.0, "delta": 0.383, "gamma": 0.0028, "vega": 0.9759, "theta": -0.8053, "rho": 0.2758, "theo": 32.9813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-10-30T15:09:13", "percent_change": 0.0, "prev_day_close": 34.7999992370606}, {"option": "GEV261204P00920000", "bid": 83.1, "bid_size": 7.0, "ask": 90.3, "ask_size": 6.0, "iv": 0.5291, "open_interest": 0.0, "volume": 0.0, "delta": -0.6241, "gamma": 0.0029, "vega": 0.9696, "theta": -0.8133, "rho": -0.4302, "theo": 86.6429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.0}, {"option": "GEV261204C00925000", "bid": 28.7, "bid_size": 8.0, "ask": 34.7, "ask_size": 27.0, "iv": 0.5316, "open_interest": 1.0, "volume": 1.0, "delta": 0.3698, "gamma": 0.0028, "vega": 0.9653, "theta": -0.7961, "rho": 0.2666, "theo": 31.3839, "change": 13.13, "open": 40.88, "high": 40.88, "low": 40.88, "tick": "up", "last_trade_price": 40.88, "last_trade_time": "2026-11-02T10:44:39", "percent_change": 47.3153, "prev_day_close": 33.1999998092651}, {"option": "GEV261204P00925000", "bid": 86.5, "bid_size": 6.0, "ask": 93.8, "ask_size": 6.0, "iv": 0.5294, "open_interest": 0.0, "volume": 0.0, "delta": -0.6375, "gamma": 0.0028, "vega": 0.9586, "theta": -0.8039, "rho": -0.44, "theo": 90.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.3999977111816}, {"option": "GEV261204C00930000", "bid": 26.1, "bid_size": 41.0, "ask": 33.3, "ask_size": 36.0, "iv": 0.5266, "open_interest": 2.0, "volume": 1.0, "delta": 0.3569, "gamma": 0.0028, "vega": 0.954, "theta": -0.7862, "rho": 0.2578, "theo": 29.8514, "change": 4.34, "open": 30.74, "high": 30.74, "low": 30.74, "tick": "up", "last_trade_price": 30.74, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 16.4394, "prev_day_close": 31.4500007629394}, {"option": "GEV261204P00930000", "bid": 90.0, "bid_size": 6.0, "ask": 97.3, "ask_size": 6.0, "iv": 0.5294, "open_interest": 20.0, "volume": 0.0, "delta": -0.6506, "gamma": 0.0028, "vega": 0.9423, "theta": -0.7937, "rho": -0.4378, "theo": 93.5349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.77, "last_trade_time": "2026-10-30T15:36:57", "percent_change": 0.0, "prev_day_close": 90.3500022888184}, {"option": "GEV261204C00935000", "bid": 25.5, "bid_size": 25.0, "ask": 31.7, "ask_size": 41.0, "iv": 0.5304, "open_interest": 1.0, "volume": 0.0, "delta": 0.3443, "gamma": 0.0027, "vega": 0.9418, "theta": -0.7755, "rho": 0.249, "theo": 28.3818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.85, "last_trade_time": "2026-10-27T10:56:00", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "GEV261204P00935000", "bid": 93.4, "bid_size": 7.0, "ask": 101.1, "ask_size": 6.0, "iv": 0.5299, "open_interest": 4.0, "volume": 0.0, "delta": -0.6635, "gamma": 0.0028, "vega": 0.9294, "theta": -0.7828, "rho": -0.4419, "theo": 97.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.3, "last_trade_time": "2026-10-22T11:33:33", "percent_change": 0.0, "prev_day_close": 94.5}, {"option": "GEV261204C00940000", "bid": 23.7, "bid_size": 26.0, "ask": 30.4, "ask_size": 10.0, "iv": 0.5288, "open_interest": 1.0, "volume": 0.0, "delta": 0.3318, "gamma": 0.0027, "vega": 0.9286, "theta": -0.7643, "rho": 0.2403, "theo": 26.974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.91, "last_trade_time": "2026-10-30T15:54:05", "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "GEV261204P00940000", "bid": 96.9, "bid_size": 2.0, "ask": 106.0, "ask_size": 4.0, "iv": 0.5362, "open_interest": 2.0, "volume": 0.0, "delta": -0.6762, "gamma": 0.0027, "vega": 0.9165, "theta": -0.7713, "rho": -0.4448, "theo": 100.6958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.15, "last_trade_time": "2026-10-27T12:45:54", "percent_change": 0.0, "prev_day_close": 97.9500007629394}, {"option": "GEV261204C00945000", "bid": 22.0, "bid_size": 13.0, "ask": 29.0, "ask_size": 44.0, "iv": 0.5266, "open_interest": 2.0, "volume": 0.0, "delta": 0.3197, "gamma": 0.0026, "vega": 0.9144, "theta": -0.7524, "rho": 0.2316, "theo": 25.627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.77, "last_trade_time": "2026-10-29T11:02:50", "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "GEV261204P00945000", "bid": 100.6, "bid_size": 6.0, "ask": 108.8, "ask_size": 6.0, "iv": 0.5317, "open_interest": 2.0, "volume": 0.0, "delta": -0.6887, "gamma": 0.0027, "vega": 0.9028, "theta": -0.7593, "rho": -0.456, "theo": 104.3639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.73, "last_trade_time": "2026-10-27T12:45:54", "percent_change": 0.0, "prev_day_close": 101.700000762939}, {"option": "GEV261204C00950000", "bid": 20.7, "bid_size": 43.0, "ask": 27.6, "ask_size": 68.0, "iv": 0.5259, "open_interest": 19.0, "volume": 13.0, "delta": 0.3078, "gamma": 0.0026, "vega": 0.8996, "theta": -0.74, "rho": 0.2232, "theo": 24.3394, "change": 11.75, "open": 28.38, "high": 33.5, "low": 28.38, "tick": "up", "last_trade_price": 33.5, "last_trade_time": "2026-11-02T10:44:25", "percent_change": 54.023, "prev_day_close": 25.5999994277954}, {"option": "GEV261204P00950000", "bid": 104.5, "bid_size": 5.0, "ask": 112.1, "ask_size": 5.0, "iv": 0.5304, "open_interest": 0.0, "volume": 0.0, "delta": -0.7008, "gamma": 0.0027, "vega": 0.8875, "theta": -0.7468, "rho": -0.4623, "theo": 108.0892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.800003051758}, {"option": "GEV261204C00955000", "bid": 19.4, "bid_size": 10.0, "ask": 26.5, "ask_size": 10.0, "iv": 0.5262, "open_interest": 0.0, "volume": 0.0, "delta": 0.2962, "gamma": 0.0026, "vega": 0.8843, "theta": -0.727, "rho": 0.215, "theo": 23.1086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "GEV261204P00955000", "bid": 108.4, "bid_size": 5.0, "ask": 116.5, "ask_size": 5.0, "iv": 0.5347, "open_interest": 0.0, "volume": 0.0, "delta": -0.7127, "gamma": 0.0026, "vega": 0.8674, "theta": -0.7337, "rho": -0.4621, "theo": 111.8751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.900001525879}, {"option": "GEV261204C00960000", "bid": 18.2, "bid_size": 11.0, "ask": 25.3, "ask_size": 9.0, "iv": 0.526, "open_interest": 5.0, "volume": 1.0, "delta": 0.2848, "gamma": 0.0025, "vega": 0.8687, "theta": -0.7137, "rho": 0.2071, "theo": 21.9324, "change": 4.66, "open": 23.66, "high": 23.66, "low": 23.66, "tick": "down", "last_trade_price": 23.66, "last_trade_time": "2026-11-02T14:27:52", "percent_change": 24.5263, "prev_day_close": 23.25}, {"option": "GEV261204P00960000", "bid": 112.0, "bid_size": 5.0, "ask": 120.4, "ask_size": 5.0, "iv": 0.5337, "open_interest": 0.0, "volume": 0.0, "delta": -0.7243, "gamma": 0.0026, "vega": 0.8503, "theta": -0.72, "rho": -0.4596, "theo": 115.7248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.650001525879}, {"option": "GEV261204C00965000", "bid": 17.1, "bid_size": 59.0, "ask": 23.9, "ask_size": 66.0, "iv": 0.5246, "open_interest": 5.0, "volume": 6.0, "delta": 0.2738, "gamma": 0.0025, "vega": 0.8523, "theta": -0.6999, "rho": 0.1993, "theo": 20.8092, "change": 2.7, "open": 22.46, "high": 22.46, "low": 21.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-11-02T14:37:27", "percent_change": 14.7541, "prev_day_close": 21.3500003814697}, {"option": "GEV261204P00965000", "bid": 116.0, "bid_size": 5.0, "ask": 124.8, "ask_size": 5.0, "iv": 0.5375, "open_interest": 0.0, "volume": 0.0, "delta": -0.7356, "gamma": 0.0025, "vega": 0.8325, "theta": -0.706, "rho": -0.4635, "theo": 119.6274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.299999237061}, {"option": "GEV261204C00970000", "bid": 16.0, "bid_size": 13.0, "ask": 22.8, "ask_size": 8.0, "iv": 0.5243, "open_interest": 53.0, "volume": 0.0, "delta": 0.263, "gamma": 0.0024, "vega": 0.8353, "theta": -0.6858, "rho": 0.1916, "theo": 19.7377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.96, "last_trade_time": "2026-10-30T13:36:35", "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "GEV261204P00970000", "bid": 120.4, "bid_size": 5.0, "ask": 128.7, "ask_size": 5.0, "iv": 0.5403, "open_interest": 0.0, "volume": 0.0, "delta": -0.7467, "gamma": 0.0025, "vega": 0.8156, "theta": -0.6917, "rho": -0.4669, "theo": 123.5791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.549999237061}, {"option": "GEV261204C00975000", "bid": 15.2, "bid_size": 8.0, "ask": 22.4, "ask_size": 4.0, "iv": 0.529, "open_interest": 6.0, "volume": 0.0, "delta": 0.2526, "gamma": 0.0024, "vega": 0.8177, "theta": -0.6714, "rho": 0.184, "theo": 18.7167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.96, "last_trade_time": "2026-10-30T13:36:35", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "GEV261204P00975000", "bid": 124.4, "bid_size": 5.0, "ask": 133.0, "ask_size": 2.0, "iv": 0.5401, "open_interest": 2.0, "volume": 0.0, "delta": -0.7574, "gamma": 0.0024, "vega": 0.799, "theta": -0.6771, "rho": -0.4708, "theo": 127.5777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.1, "last_trade_time": "2026-10-28T13:50:54", "percent_change": 0.0, "prev_day_close": 124.450000762939}, {"option": "GEV261204C00980000", "bid": 14.3, "bid_size": 53.0, "ask": 20.5, "ask_size": 57.0, "iv": 0.5245, "open_interest": 3.0, "volume": 3.0, "delta": 0.2424, "gamma": 0.0023, "vega": 0.8, "theta": -0.6567, "rho": 0.1767, "theo": 17.7441, "change": 3.5, "open": 22.83, "high": 22.83, "low": 18.9, "tick": "down", "last_trade_price": 18.9, "last_trade_time": "2026-11-02T15:44:48", "percent_change": 22.7273, "prev_day_close": 18.9000005722046}, {"option": "GEV261204P00980000", "bid": 128.4, "bid_size": 5.0, "ask": 136.9, "ask_size": 2.0, "iv": 0.54, "open_interest": 1.0, "volume": 0.0, "delta": -0.7679, "gamma": 0.0024, "vega": 0.7821, "theta": -0.6623, "rho": -0.4756, "theo": 131.623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 162.68, "last_trade_time": "2026-10-23T13:01:43", "percent_change": 0.0, "prev_day_close": 128.550003051758}, {"option": "GEV261204C00985000", "bid": 13.4, "bid_size": 10.0, "ask": 20.6, "ask_size": 1.0, "iv": 0.5314, "open_interest": 13.0, "volume": 0.0, "delta": 0.2326, "gamma": 0.0022, "vega": 0.7823, "theta": -0.6419, "rho": 0.1698, "theo": 16.8175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-10-30T14:44:42", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "GEV261204P00985000", "bid": 132.0, "bid_size": 5.0, "ask": 141.0, "ask_size": 5.0, "iv": 0.5373, "open_interest": 0.0, "volume": 0.0, "delta": -0.778, "gamma": 0.0023, "vega": 0.7552, "theta": -0.6472, "rho": -0.4699, "theo": 135.7275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.099998474121}, {"option": "GEV261204C00990000", "bid": 12.2, "bid_size": 78.0, "ask": 18.6, "ask_size": 63.0, "iv": 0.5223, "open_interest": 11.0, "volume": 1.0, "delta": 0.223, "gamma": 0.0022, "vega": 0.7644, "theta": -0.6269, "rho": 0.163, "theo": 15.9349, "change": 5.15, "open": 19.1, "high": 19.1, "low": 19.1, "tick": "down", "last_trade_price": 19.1, "last_trade_time": "2026-11-02T11:35:45", "percent_change": 36.9176, "prev_day_close": 17.2000002861023}, {"option": "GEV261204P00990000", "bid": 136.1, "bid_size": 5.0, "ask": 143.9, "ask_size": 5.0, "iv": 0.5311, "open_interest": 2.0, "volume": 0.0, "delta": -0.7878, "gamma": 0.0023, "vega": 0.7363, "theta": -0.6318, "rho": -0.4644, "theo": 139.8762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 171.26, "last_trade_time": "2026-10-23T13:01:43", "percent_change": 0.0, "prev_day_close": 136.349998474121}, {"option": "GEV261204C00995000", "bid": 11.2, "bid_size": 54.0, "ask": 18.0, "ask_size": 12.0, "iv": 0.523, "open_interest": 4.0, "volume": 0.0, "delta": 0.2138, "gamma": 0.0021, "vega": 0.7461, "theta": -0.6117, "rho": 0.1563, "theo": 15.0949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.15, "last_trade_time": "2026-10-28T15:45:43", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "GEV261204P00995000", "bid": 140.2, "bid_size": 5.0, "ask": 148.9, "ask_size": 5.0, "iv": 0.5364, "open_interest": 0.0, "volume": 0.0, "delta": -0.7974, "gamma": 0.0022, "vega": 0.7174, "theta": -0.6165, "rho": -0.4626, "theo": 144.0678, "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": 140.450004577637}, {"option": "GEV261204C01000000", "bid": 10.6, "bid_size": 72.0, "ask": 16.2, "ask_size": 58.0, "iv": 0.5175, "open_interest": 17.0, "volume": 5.0, "delta": 0.2048, "gamma": 0.0021, "vega": 0.7274, "theta": -0.5965, "rho": 0.1498, "theo": 14.2966, "change": 6.16, "open": 14.1, "high": 18.33, "low": 14.1, "tick": "up", "last_trade_price": 17.81, "last_trade_time": "2026-11-02T10:53:42", "percent_change": 52.8755, "prev_day_close": 14.5500001907349}, {"option": "GEV261204P01000000", "bid": 144.6, "bid_size": 5.0, "ask": 152.9, "ask_size": 5.0, "iv": 0.5365, "open_interest": 0.0, "volume": 0.0, "delta": -0.8067, "gamma": 0.0022, "vega": 0.6995, "theta": -0.6009, "rho": -0.4711, "theo": 148.2982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.75}, {"option": "GEV261204C01005000", "bid": 9.6, "bid_size": 45.0, "ask": 17.1, "ask_size": 19.0, "iv": 0.5277, "open_interest": 1.0, "volume": 0.0, "delta": 0.1962, "gamma": 0.002, "vega": 0.7086, "theta": -0.5812, "rho": 0.1434, "theo": 13.5381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.12, "last_trade_time": "2026-10-27T10:52:28", "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "GEV261204P01005000", "bid": 149.0, "bid_size": 5.0, "ask": 157.8, "ask_size": 5.0, "iv": 0.5404, "open_interest": 0.0, "volume": 0.0, "delta": -0.8156, "gamma": 0.0021, "vega": 0.6807, "theta": -0.5853, "rho": -0.4722, "theo": 152.5659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.449996948242}, {"option": "GEV261204C01010000", "bid": 8.5, "bid_size": 72.0, "ask": 15.4, "ask_size": 53.0, "iv": 0.518, "open_interest": 5.0, "volume": 2.0, "delta": 0.1878, "gamma": 0.002, "vega": 0.6901, "theta": -0.5659, "rho": 0.1374, "theo": 12.8177, "change": 5.7, "open": 16.7, "high": 16.7, "low": 16.7, "tick": "up", "last_trade_price": 16.7, "last_trade_time": "2026-11-02T10:24:41", "percent_change": 51.8182, "prev_day_close": 13.8500003814697}, {"option": "GEV261204P01010000", "bid": 153.3, "bid_size": 5.0, "ask": 161.1, "ask_size": 5.0, "iv": 0.5358, "open_interest": 0.0, "volume": 0.0, "delta": -0.8243, "gamma": 0.002, "vega": 0.6599, "theta": -0.57, "rho": -0.4638, "theo": 156.8728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.0}, {"option": "GEV261204C01015000", "bid": 8.7, "bid_size": 47.0, "ask": 15.9, "ask_size": 19.0, "iv": 0.5337, "open_interest": 0.0, "volume": 0.0, "delta": 0.1797, "gamma": 0.0019, "vega": 0.6718, "theta": -0.5507, "rho": 0.1317, "theo": 12.1331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3500003814697}, {"option": "GEV261204P01015000", "bid": 157.7, "bid_size": 5.0, "ask": 165.8, "ask_size": 5.0, "iv": 0.5395, "open_interest": 0.0, "volume": 0.0, "delta": -0.8327, "gamma": 0.002, "vega": 0.6344, "theta": -0.5546, "rho": -0.4602, "theo": 161.2255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.349998474121}, {"option": "GEV261204C01020000", "bid": 7.4, "bid_size": 22.0, "ask": 15.8, "ask_size": 1.0, "iv": 0.5335, "open_interest": 60.0, "volume": 0.0, "delta": 0.1719, "gamma": 0.0019, "vega": 0.6536, "theta": -0.5355, "rho": 0.1261, "theo": 11.4828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.35, "last_trade_time": "2026-10-27T12:18:46", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "GEV261204P01020000", "bid": 161.2, "bid_size": 2.0, "ask": 170.0, "ask_size": 1.0, "iv": 0.5323, "open_interest": 0.0, "volume": 0.0, "delta": -0.8408, "gamma": 0.002, "vega": 0.6143, "theta": -0.5392, "rho": -0.4495, "theo": 165.613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.5}, {"option": "GEV261204C01025000", "bid": 6.9, "bid_size": 14.0, "ask": 15.4, "ask_size": 4.0, "iv": 0.5367, "open_interest": 0.0, "volume": 0.0, "delta": 0.1644, "gamma": 0.0018, "vega": 0.6351, "theta": -0.5204, "rho": 0.1206, "theo": 10.8656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "GEV261204P01025000", "bid": 166.2, "bid_size": 1.0, "ask": 174.6, "ask_size": 1.0, "iv": 0.5384, "open_interest": 0.0, "volume": 0.0, "delta": -0.8486, "gamma": 0.0019, "vega": 0.5944, "theta": -0.5239, "rho": -0.4487, "theo": 170.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.549995422363}, {"option": "GEV261204C01030000", "bid": 6.1, "bid_size": 7.0, "ask": 14.0, "ask_size": 1.0, "iv": 0.5289, "open_interest": 56.0, "volume": 0.0, "delta": 0.1572, "gamma": 0.0018, "vega": 0.6166, "theta": -0.5054, "rho": 0.1153, "theo": 10.2805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-10-28T09:35:05", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "GEV261204P01030000", "bid": 170.6, "bid_size": 2.0, "ask": 179.0, "ask_size": 3.0, "iv": 0.5382, "open_interest": 2.0, "volume": 0.0, "delta": -0.8562, "gamma": 0.0018, "vega": 0.5775, "theta": -0.5085, "rho": -0.4556, "theo": 174.4842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 178.93, "last_trade_time": "2026-10-26T14:54:19", "percent_change": 0.0, "prev_day_close": 170.5}, {"option": "GEV261204C01035000", "bid": 5.6, "bid_size": 16.0, "ask": 13.9, "ask_size": 1.0, "iv": 0.5336, "open_interest": 4.0, "volume": 0.0, "delta": 0.1502, "gamma": 0.0017, "vega": 0.5983, "theta": -0.4906, "rho": 0.1102, "theo": 9.726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-10-29T15:30:12", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "GEV261204P01035000", "bid": 175.1, "bid_size": 2.0, "ask": 183.5, "ask_size": 1.0, "iv": 0.5393, "open_interest": 0.0, "volume": 0.0, "delta": -0.8634, "gamma": 0.0018, "vega": 0.5595, "theta": -0.4933, "rho": -0.4541, "theo": 178.9624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.800003051758}, {"option": "GEV261204C01040000", "bid": 5.5, "bid_size": 51.0, "ask": 12.9, "ask_size": 25.0, "iv": 0.5337, "open_interest": 4.0, "volume": 0.0, "delta": 0.1435, "gamma": 0.0016, "vega": 0.5803, "theta": -0.4759, "rho": 0.1053, "theo": 9.2005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.02, "last_trade_time": "2026-10-30T12:44:32", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "GEV261204P01040000", "bid": 179.3, "bid_size": 1.0, "ask": 188.0, "ask_size": 3.0, "iv": 0.5445, "open_interest": 1.0, "volume": 0.0, "delta": -0.8705, "gamma": 0.0017, "vega": 0.5386, "theta": -0.4789, "rho": -0.4386, "theo": 183.4714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 188.0, "last_trade_time": "2026-10-26T14:52:16", "percent_change": 0.0, "prev_day_close": 179.449996948242}, {"option": "GEV261204C01045000", "bid": 5.0, "bid_size": 51.0, "ask": 12.4, "ask_size": 23.0, "iv": 0.5343, "open_interest": 2.0, "volume": 0.0, "delta": 0.1371, "gamma": 0.0016, "vega": 0.5628, "theta": -0.4614, "rho": 0.1007, "theo": 8.7022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.19, "last_trade_time": "2026-10-27T12:58:14", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "GEV261204P01045000", "bid": 184.8, "bid_size": 5.0, "ask": 193.0, "ask_size": 5.0, "iv": 0.5494, "open_interest": 0.0, "volume": 0.0, "delta": -0.8772, "gamma": 0.0017, "vega": 0.5126, "theta": -0.4646, "rho": -0.4335, "theo": 188.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.949996948242}, {"option": "GEV261204C01050000", "bid": 4.2, "bid_size": 77.0, "ask": 11.8, "ask_size": 72.0, "iv": 0.5306, "open_interest": 6.0, "volume": 3.0, "delta": 0.1309, "gamma": 0.0016, "vega": 0.5456, "theta": -0.4471, "rho": 0.0962, "theo": 8.2298, "change": 3.18, "open": 9.56, "high": 10.0, "low": 9.56, "tick": "down", "last_trade_price": 9.83, "last_trade_time": "2026-11-02T10:53:42", "percent_change": 47.8195, "prev_day_close": 8.70000004768372}, {"option": "GEV261204P01050000", "bid": 189.2, "bid_size": 5.0, "ask": 196.8, "ask_size": 2.0, "iv": 0.5433, "open_interest": 0.0, "volume": 0.0, "delta": -0.8837, "gamma": 0.0016, "vega": 0.494, "theta": -0.4503, "rho": -0.4184, "theo": 192.5876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.300003051758}, {"option": "GEV261204C01055000", "bid": 3.3, "bid_size": 50.0, "ask": 11.5, "ask_size": 18.0, "iv": 0.5281, "open_interest": 0.0, "volume": 0.0, "delta": 0.125, "gamma": 0.0015, "vega": 0.5284, "theta": -0.433, "rho": 0.0919, "theo": 7.7823, "change": 0.0, "open": 0.0, "high": 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": "GEV261204P01055000", "bid": 194.0, "bid_size": 5.0, "ask": 201.3, "ask_size": 5.0, "iv": 0.5453, "open_interest": 0.0, "volume": 0.0, "delta": -0.89, "gamma": 0.0016, "vega": 0.4732, "theta": -0.4364, "rho": -0.4134, "theo": 197.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.800003051758}, {"option": "GEV261204C01060000", "bid": 4.0, "bid_size": 81.0, "ask": 9.9, "ask_size": 72.0, "iv": 0.5279, "open_interest": 4.0, "volume": 4.0, "delta": 0.1192, "gamma": 0.0014, "vega": 0.5113, "theta": -0.4192, "rho": 0.0876, "theo": 7.3587, "change": 2.0, "open": 7.45, "high": 7.75, "low": 7.45, "tick": "no_change", "last_trade_price": 7.75, "last_trade_time": "2026-11-02T12:17:55", "percent_change": 34.7826, "prev_day_close": 8.0}, {"option": "GEV261204P01060000", "bid": 199.1, "bid_size": 5.0, "ask": 207.0, "ask_size": 5.0, "iv": 0.5585, "open_interest": 0.0, "volume": 0.0, "delta": -0.896, "gamma": 0.0015, "vega": 0.4568, "theta": -0.4226, "rho": -0.4187, "theo": 201.8058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.349998474121}, {"option": "GEV261204C01065000", "bid": 2.7, "bid_size": 64.0, "ask": 10.0, "ask_size": 27.0, "iv": 0.524, "open_interest": 0.0, "volume": 0.0, "delta": 0.1138, "gamma": 0.0014, "vega": 0.4944, "theta": -0.4056, "rho": 0.0836, "theo": 6.9581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "GEV261204P01065000", "bid": 203.6, "bid_size": 5.0, "ask": 211.0, "ask_size": 5.0, "iv": 0.5558, "open_interest": 0.0, "volume": 0.0, "delta": -0.9018, "gamma": 0.0015, "vega": 0.4427, "theta": -0.409, "rho": -0.4153, "theo": 206.4445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.900001525879}, {"option": "GEV261204C01070000", "bid": 3.4, "bid_size": 57.0, "ask": 10.0, "ask_size": 48.0, "iv": 0.54, "open_interest": 0.0, "volume": 0.0, "delta": 0.1086, "gamma": 0.0014, "vega": 0.478, "theta": -0.3922, "rho": 0.0798, "theo": 6.5791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "GEV261204P01070000", "bid": 208.0, "bid_size": 5.0, "ask": 215.3, "ask_size": 2.0, "iv": 0.5502, "open_interest": 0.0, "volume": 0.0, "delta": -0.9074, "gamma": 0.0014, "vega": 0.4249, "theta": -0.3957, "rho": -0.4014, "theo": 211.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.550003051758}, {"option": "GEV261204C01075000", "bid": 2.3, "bid_size": 58.0, "ask": 9.7, "ask_size": 43.0, "iv": 0.5332, "open_interest": 2.0, "volume": 1.0, "delta": 0.1035, "gamma": 0.0013, "vega": 0.4622, "theta": -0.3792, "rho": 0.0762, "theo": 6.2203, "change": 1.08, "open": 6.63, "high": 6.63, "low": 6.63, "tick": "up", "last_trade_price": 6.63, "last_trade_time": "2026-11-02T10:44:39", "percent_change": 19.4595, "prev_day_close": 6.45000004768372}, {"option": "GEV261204P01075000", "bid": 212.6, "bid_size": 5.0, "ask": 220.4, "ask_size": 5.0, "iv": 0.5554, "open_interest": 0.0, "volume": 0.0, "delta": -0.9128, "gamma": 0.0014, "vega": 0.3976, "theta": -0.3829, "rho": -0.3885, "theo": 215.7958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 210.950004577637}, {"option": "GEV261204C01080000", "bid": 2.75, "bid_size": 82.0, "ask": 8.3, "ask_size": 91.0, "iv": 0.5306, "open_interest": 7.0, "volume": 2.0, "delta": 0.0987, "gamma": 0.0013, "vega": 0.4468, "theta": -0.3664, "rho": 0.0727, "theo": 5.8806, "change": 0.4, "open": 5.7, "high": 5.7, "low": 5.7, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-02T13:46:53", "percent_change": 7.54717, "prev_day_close": 6.44999980926514}, {"option": "GEV261204P01080000", "bid": 217.3, "bid_size": 5.0, "ask": 225.1, "ask_size": 5.0, "iv": 0.5567, "open_interest": 1.0, "volume": 1.0, "delta": -0.9179, "gamma": 0.0014, "vega": 0.3803, "theta": -0.37, "rho": -0.3808, "theo": 220.5057, "change": -25.1, "open": 207.2, "high": 207.2, "low": 207.2, "tick": "down", "last_trade_price": 207.2, "last_trade_time": "2026-11-02T13:28:39", "percent_change": -10.805, "prev_day_close": 215.900001525879}, {"option": "GEV261204C01085000", "bid": 2.45, "bid_size": 67.0, "ask": 7.9, "ask_size": 81.0, "iv": 0.5303, "open_interest": 2.0, "volume": 1.0, "delta": 0.0941, "gamma": 0.0012, "vega": 0.4316, "theta": -0.3539, "rho": 0.0693, "theo": 5.5592, "change": -0.15, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-02T11:38:01", "percent_change": -3.09278, "prev_day_close": 6.20000004768372}, {"option": "GEV261204P01085000", "bid": 222.3, "bid_size": 2.0, "ask": 229.5, "ask_size": 1.0, "iv": 0.5626, "open_interest": 0.0, "volume": 0.0, "delta": -0.9228, "gamma": 0.0013, "vega": 0.3614, "theta": -0.3575, "rho": -0.3608, "theo": 225.236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 220.650001525879}, {"option": "GEV261204C01090000", "bid": 1.9, "bid_size": 51.0, "ask": 8.3, "ask_size": 41.0, "iv": 0.5364, "open_interest": 1.0, "volume": 0.0, "delta": 0.0897, "gamma": 0.0012, "vega": 0.4166, "theta": -0.3417, "rho": 0.0661, "theo": 5.2553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-28T13:25:47", "percent_change": 0.0, "prev_day_close": 5.37500011920929}, {"option": "GEV261204P01090000", "bid": 226.6, "bid_size": 6.0, "ask": 234.5, "ask_size": 5.0, "iv": 0.5564, "open_interest": 0.0, "volume": 0.0, "delta": -0.9276, "gamma": 0.0013, "vega": 0.3426, "theta": -0.3457, "rho": -0.3556, "theo": 229.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 224.5}, {"option": "GEV261204C01095000", "bid": 1.9, "bid_size": 48.0, "ask": 8.9, "ask_size": 46.0, "iv": 0.5517, "open_interest": 0.0, "volume": 0.0, "delta": 0.0855, "gamma": 0.0011, "vega": 0.4018, "theta": -0.3298, "rho": 0.0629, "theo": 4.9682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.12500023841858}, {"option": "GEV261204P01095000", "bid": 231.4, "bid_size": 5.0, "ask": 239.3, "ask_size": 5.0, "iv": 0.559, "open_interest": 0.0, "volume": 0.0, "delta": -0.9323, "gamma": 0.0012, "vega": 0.3301, "theta": -0.3349, "rho": -0.3586, "theo": 234.7472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 230.099998474121}, {"option": "GEV261204C01100000", "bid": 1.65, "bid_size": 78.0, "ask": 7.4, "ask_size": 93.0, "iv": 0.5372, "open_interest": 21.0, "volume": 2.0, "delta": 0.0815, "gamma": 0.0011, "vega": 0.3875, "theta": -0.3182, "rho": 0.06, "theo": 4.6969, "change": 0.875, "open": 5.1, "high": 5.1, "low": 4.3, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-02T14:24:46", "percent_change": 25.5474, "prev_day_close": 5.69999992847443}, {"option": "GEV261204P01100000", "bid": 236.2, "bid_size": 5.0, "ask": 244.0, "ask_size": 5.0, "iv": 0.5611, "open_interest": 1.0, "volume": 0.0, "delta": -0.9367, "gamma": 0.0012, "vega": 0.318, "theta": -0.3243, "rho": -0.3552, "theo": 239.5226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 244.2, "last_trade_time": "2026-10-28T10:02:50", "percent_change": 0.0, "prev_day_close": 234.799995422363}, {"option": "GEV261204C01105000", "bid": 1.4, "bid_size": 54.0, "ask": 7.7, "ask_size": 41.0, "iv": 0.5455, "open_interest": 0.0, "volume": 0.0, "delta": 0.0777, "gamma": 0.001, "vega": 0.3736, "theta": -0.307, "rho": 0.0571, "theo": 4.4405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "GEV261204P01105000", "bid": 240.2, "bid_size": 5.0, "ask": 248.9, "ask_size": 5.0, "iv": 0.572, "open_interest": 0.0, "volume": 0.0, "delta": -0.9409, "gamma": 0.0012, "vega": 0.3, "theta": -0.3131, "rho": -0.3228, "theo": 244.3159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 239.699996948242}, {"option": "GEV261204C01110000", "bid": 0.7, "bid_size": 8.0, "ask": 8.0, "ask_size": 1.0, "iv": 0.5476, "open_interest": 0.0, "volume": 0.0, "delta": 0.074, "gamma": 0.001, "vega": 0.3603, "theta": -0.296, "rho": 0.0545, "theo": 4.198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67500001192093}, {"option": "GEV261204P01110000", "bid": 245.1, "bid_size": 2.0, "ask": 254.0, "ask_size": 4.0, "iv": 0.5676, "open_interest": 0.0, "volume": 0.0, "delta": -0.9449, "gamma": 0.0011, "vega": 0.2753, "theta": -0.3011, "rho": -0.3182, "theo": 249.1306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 244.699996948242}, {"option": "GEV261204C01115000", "bid": 0.75, "bid_size": 15.0, "ask": 7.8, "ask_size": 1.0, "iv": 0.5529, "open_interest": 1.0, "volume": 0.0, "delta": 0.0705, "gamma": 0.001, "vega": 0.3474, "theta": -0.2853, "rho": 0.0519, "theo": 3.9687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.32, "last_trade_time": "2026-10-27T10:55:38", "percent_change": 0.0, "prev_day_close": 4.4750000834465}, {"option": "GEV261204P01115000", "bid": 250.6, "bid_size": 1.0, "ask": 259.0, "ask_size": 4.0, "iv": 0.5658, "open_interest": 1.0, "volume": 0.0, "delta": -0.9486, "gamma": 0.0011, "vega": 0.2621, "theta": -0.2892, "rho": -0.3104, "theo": 253.9568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 308.85, "last_trade_time": "2026-10-23T09:53:31", "percent_change": 0.0, "prev_day_close": 249.5}, {"option": "GEV261204C01120000", "bid": 0.75, "bid_size": 9.0, "ask": 7.8, "ask_size": 1.0, "iv": 0.5603, "open_interest": 2.0, "volume": 0.0, "delta": 0.0672, "gamma": 0.0009, "vega": 0.3348, "theta": -0.2749, "rho": 0.0495, "theo": 3.752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-28T12:01:59", "percent_change": 0.0, "prev_day_close": 4.12500008940697}, {"option": "GEV261204P01120000", "bid": 255.7, "bid_size": 2.0, "ask": 264.0, "ask_size": 4.0, "iv": 0.5716, "open_interest": 0.0, "volume": 0.0, "delta": -0.9523, "gamma": 0.001, "vega": 0.2456, "theta": -0.2773, "rho": -0.2816, "theo": 258.798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 254.399993896484}, {"option": "GEV261204C01125000", "bid": 0.65, "bid_size": 9.0, "ask": 7.6, "ask_size": 1.0, "iv": 0.5633, "open_interest": 1.0, "volume": 0.0, "delta": 0.064, "gamma": 0.0009, "vega": 0.3224, "theta": -0.2648, "rho": 0.0471, "theo": 3.5472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-26T12:59:16", "percent_change": 0.0, "prev_day_close": 4.09999996423721}, {"option": "GEV261204P01125000", "bid": 260.5, "bid_size": 2.0, "ask": 268.0, "ask_size": 1.0, "iv": 0.5738, "open_interest": 0.0, "volume": 0.0, "delta": -0.9557, "gamma": 0.001, "vega": 0.2268, "theta": -0.2659, "rho": -0.2642, "theo": 263.6532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 259.25}, {"option": "GEV261204C01130000", "bid": 0.75, "bid_size": 7.0, "ask": 7.4, "ask_size": 1.0, "iv": 0.5691, "open_interest": 2.0, "volume": 0.0, "delta": 0.0609, "gamma": 0.0009, "vega": 0.3103, "theta": -0.2551, "rho": 0.0448, "theo": 3.3538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-10-27T10:53:24", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "GEV261204P01130000", "bid": 265.4, "bid_size": 2.0, "ask": 273.0, "ask_size": 4.0, "iv": 0.5756, "open_interest": 1.0, "volume": 0.0, "delta": -0.9592, "gamma": 0.001, "vega": 0.2138, "theta": -0.259, "rho": -0.2663, "theo": 268.5197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 266.7, "last_trade_time": "2026-10-28T09:33:04", "percent_change": 0.0, "prev_day_close": 263.900009155273}, {"option": "GEV261204C01140000", "bid": 0.6, "bid_size": 7.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.575, "open_interest": 0.0, "volume": 0.0, "delta": 0.0552, "gamma": 0.0008, "vega": 0.2872, "theta": -0.2364, "rho": 0.0406, "theo": 2.9989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500000037253}, {"option": "GEV261204P01140000", "bid": 275.3, "bid_size": 2.0, "ask": 283.0, "ask_size": 4.0, "iv": 0.5843, "open_interest": 0.0, "volume": 0.0, "delta": -0.9661, "gamma": 0.0009, "vega": 0.193, "theta": -0.2445, "rho": -0.234, "theo": 278.2772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 273.699996948242}, {"option": "GEV261204C01150000", "bid": 0.05, "bid_size": 24.0, "ask": 6.7, "ask_size": 1.0, "iv": 0.575, "open_interest": 10.0, "volume": 0.0, "delta": 0.0501, "gamma": 0.0007, "vega": 0.266, "theta": -0.2189, "rho": 0.0369, "theo": 2.682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.63, "last_trade_time": "2026-10-27T10:54:46", "percent_change": 0.0, "prev_day_close": 3.3749999050051}, {"option": "GEV261204P01150000", "bid": 284.9, "bid_size": 3.0, "ask": 293.0, "ask_size": 4.0, "iv": 0.5856, "open_interest": 0.0, "volume": 0.0, "delta": -0.972, "gamma": 0.0009, "vega": 0.1605, "theta": -0.2242, "rho": -0.2207, "theo": 288.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 283.600006103516}, {"option": "GEV261204C01160000", "bid": 0.05, "bid_size": 16.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.5851, "open_interest": 0.0, "volume": 0.0, "delta": 0.0454, "gamma": 0.0007, "vega": 0.2461, "theta": -0.2026, "rho": 0.0334, "theo": 2.3989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27500000037253}, {"option": "GEV261204P01160000", "bid": 294.8, "bid_size": 4.0, "ask": 303.0, "ask_size": 4.0, "iv": 0.5948, "open_interest": 0.0, "volume": 0.0, "delta": -0.9772, "gamma": 0.0008, "vega": 0.1367, "theta": -0.2013, "rho": -0.1884, "theo": 297.9223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 293.5}, {"option": "GEV261204C01170000", "bid": 0.05, "bid_size": 24.0, "ask": 6.2, "ask_size": 1.0, "iv": 0.593, "open_interest": 10.0, "volume": 0.0, "delta": 0.0411, "gamma": 0.0006, "vega": 0.2272, "theta": -0.1873, "rho": 0.0302, "theo": 2.1466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-27T10:54:20", "percent_change": 0.0, "prev_day_close": 3.1249999050051}, {"option": "GEV261204P01170000", "bid": 304.2, "bid_size": 3.0, "ask": 313.0, "ask_size": 2.0, "iv": 0.5871, "open_interest": 0.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.0007, "vega": 0.1028, "theta": -0.1729, "rho": -0.1067, "theo": 307.8042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 303.0}, {"option": "GEV261204C01180000", "bid": 0.05, "bid_size": 55.0, "ask": 6.0, "ask_size": 50.0, "iv": 0.6024, "open_interest": 3.0, "volume": 0.0, "delta": 0.0373, "gamma": 0.0006, "vega": 0.2096, "theta": -0.173, "rho": 0.0274, "theo": 1.9216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-30T10:08:00", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "GEV261204P01180000", "bid": 314.1, "bid_size": 6.0, "ask": 323.0, "ask_size": 3.0, "iv": 0.5939, "open_interest": 0.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0006, "vega": 0.0695, "theta": -0.1672, "rho": -0.0903, "theo": 317.7285, "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": 312.949996948242}, {"option": "GEV261204C01190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.5919, "open_interest": 0.0, "volume": 0.0, "delta": 0.0338, "gamma": 0.0005, "vega": 0.1936, "theta": -0.1598, "rho": 0.0249, "theo": 1.7208, "change": 0.0, "open": 0.0, "high": 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": "GEV261204P01190000", "bid": 324.5, "bid_size": 10.0, "ask": 332.0, "ask_size": 5.0, "iv": 0.6164, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0005, "vega": 0.0568, "theta": -0.1587, "rho": -0.0867, "theo": 327.6688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 342.9, "last_trade_time": "2026-10-28T09:40:10", "percent_change": 0.0, "prev_day_close": 323.100006103516}, {"option": "GEV261204C01200000", "bid": 0.35, "bid_size": 66.0, "ask": 3.2, "ask_size": 84.0, "iv": 0.5719, "open_interest": 2.0, "volume": 6.0, "delta": 0.0306, "gamma": 0.0005, "vega": 0.1787, "theta": -0.1474, "rho": 0.0225, "theo": 1.5413, "change": -0.445, "open": 1.43, "high": 1.52, "low": 1.38, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-11-02T13:36:44", "percent_change": -24.3836, "prev_day_close": 1.77500000596046}, {"option": "GEV261204P01200000", "bid": 334.4, "bid_size": 6.0, "ask": 342.0, "ask_size": 5.0, "iv": 0.6229, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0004, "vega": 0.0476, "theta": -0.1482, "rho": -0.0717, "theo": 337.6202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 333.100006103516}, {"option": "GEV261204C01210000", "bid": 0.05, "bid_size": 73.0, "ask": 2.85, "ask_size": 88.0, "iv": 0.5651, "open_interest": 4.0, "volume": 2.0, "delta": 0.0277, "gamma": 0.0004, "vega": 0.1645, "theta": -0.136, "rho": 0.0204, "theo": 1.3814, "change": 0.215, "open": 1.52, "high": 1.54, "low": 1.52, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-11-02T10:29:10", "percent_change": 16.2264, "prev_day_close": 1.17499998211861}, {"option": "GEV261204P01210000", "bid": 344.4, "bid_size": 7.0, "ask": 352.0, "ask_size": 5.0, "iv": 0.6356, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0004, "vega": 0.0328, "theta": -0.125, "rho": 0.0, "theo": 347.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 342.899993896484}, {"option": "GEV261204C01220000", "bid": 0.45, "bid_size": 27.0, "ask": 2.45, "ask_size": 97.0, "iv": 0.5764, "open_interest": 17.0, "volume": 62.0, "delta": 0.0251, "gamma": 0.0004, "vega": 0.1515, "theta": -0.1254, "rho": 0.0184, "theo": 1.2387, "change": -1.32, "open": 1.2, "high": 1.6, "low": 1.1, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-11-02T13:01:11", "percent_change": -53.8776, "prev_day_close": 1.44999998807907}, {"option": "GEV261204P01220000", "bid": 354.4, "bid_size": 10.0, "ask": 362.0, "ask_size": 5.0, "iv": 0.6481, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0002, "vega": 0.0005, "theta": -0.125, "rho": 0.0, "theo": 357.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 352.850006103516}, {"option": "GEV261204C01240000", "bid": 0.05, "bid_size": 65.0, "ask": 3.1, "ask_size": 89.0, "iv": 0.6065, "open_interest": 2.0, "volume": 2.0, "delta": 0.0207, "gamma": 0.0003, "vega": 0.1287, "theta": -0.1065, "rho": 0.0152, "theo": 0.9972, "change": -0.025, "open": 0.8, "high": 0.9, "low": 0.8, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T12:34:23", "percent_change": -2.7027, "prev_day_close": 1.57500004768372}, {"option": "GEV261204P01240000", "bid": 374.4, "bid_size": 10.0, "ask": 382.0, "ask_size": 5.0, "iv": 0.6728, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0001, "vega": 0.0, "theta": -0.125, "rho": 0.0, "theo": 377.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 372.75}, {"option": "GEV261204C01260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 88.0, "iv": 0.6015, "open_interest": 3.0, "volume": 6.0, "delta": 0.017, "gamma": 0.0003, "vega": 0.1089, "theta": -0.0904, "rho": 0.0124, "theo": 0.8045, "change": -0.18, "open": 0.91, "high": 1.24, "low": 0.88, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-11-02T10:41:01", "percent_change": -12.8571, "prev_day_close": 1.22500005364418}, {"option": "GEV261204P01260000", "bid": 394.4, "bid_size": 10.0, "ask": 402.0, "ask_size": 5.0, "iv": 0.6969, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.125, "rho": 0.0, "theo": 397.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 392.75}, {"option": "GEV261204C01280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 89.0, "iv": 0.6352, "open_interest": 26.0, "volume": 1.0, "delta": 0.014, "gamma": 0.0002, "vega": 0.0923, "theta": -0.0767, "rho": 0.0103, "theo": 0.6505, "change": -0.655, "open": 0.62, "high": 0.62, "low": 0.62, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-02T10:05:32", "percent_change": -51.3726, "prev_day_close": 1.14999997615814}, {"option": "GEV261204P01280000", "bid": 413.8, "bid_size": 5.0, "ask": 422.0, "ask_size": 2.0, "iv": 0.7053, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.125, "rho": 0.0, "theo": 417.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 412.699996948242}, {"option": "GEV261204C01300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 111.0, "iv": 0.6486, "open_interest": 11.0, "volume": 4.0, "delta": 0.0115, "gamma": 0.0002, "vega": 0.0781, "theta": -0.065, "rho": 0.0084, "theo": 0.527, "change": 0.2, "open": 0.71, "high": 0.88, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T10:58:58", "percent_change": 50.0, "prev_day_close": 1.07500004768372}, {"option": "GEV261204P01300000", "bid": 434.4, "bid_size": 6.0, "ask": 442.0, "ask_size": 2.0, "iv": 0.7438, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.125, "rho": 0.0, "theo": 437.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 432.75}, {"option": "GEV261204C01310000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 102.0, "iv": 0.6194, "open_interest": 6.0, "volume": 8.0, "delta": 0.0105, "gamma": 0.0002, "vega": 0.0718, "theta": -0.0599, "rho": 0.0076, "theo": 0.4749, "change": -0.51, "open": 0.62, "high": 0.7, "low": 0.49, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-11-02T12:18:55", "percent_change": -51.0, "prev_day_close": 0.625000024214387}, {"option": "GEV261204P01310000", "bid": 444.4, "bid_size": 10.0, "ask": 452.0, "ask_size": 5.0, "iv": 0.7552, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.125, "rho": 0.0, "theo": 447.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 443.0}, {"option": "GEV261204C01320000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 84.0, "iv": 0.7262, "open_interest": 5.0, "volume": 2.0, "delta": 0.0095, "gamma": 0.0002, "vega": 0.0661, "theta": -0.0551, "rho": 0.007, "theo": 0.4281, "change": 0.145, "open": 0.52, "high": 0.52, "low": 0.52, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-11-02T12:23:40", "percent_change": 38.6667, "prev_day_close": 1.95000004768372}, {"option": "GEV261204P01320000", "bid": 454.4, "bid_size": 10.0, "ask": 462.0, "ask_size": 5.0, "iv": 0.7665, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.125, "rho": 0.0, "theo": 457.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 452.850006103516}, {"option": "GEV261204C01330000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 110.0, "iv": 0.6123, "open_interest": 32.0, "volume": 15.0, "delta": 0.0086, "gamma": 0.0002, "vega": 0.0609, "theta": -0.0508, "rho": 0.0063, "theo": 0.3861, "change": -0.11, "open": 0.35, "high": 0.66, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-02T14:03:24", "percent_change": -36.6667, "prev_day_close": 0.400000005960464}, {"option": "GEV261204P01330000", "bid": 464.4, "bid_size": 10.0, "ask": 472.0, "ask_size": 5.0, "iv": 0.7777, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.125, "rho": 0.0, "theo": 467.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 462.75}, {"option": "GEV261204C01340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 102.0, "iv": 0.6783, "open_interest": 18.0, "volume": 3.0, "delta": 0.0079, "gamma": 0.0001, "vega": 0.056, "theta": -0.0468, "rho": 0.0058, "theo": 0.3484, "change": -0.165, "open": 0.41, "high": 0.41, "low": 0.25, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-02T10:59:55", "percent_change": -34.7368, "prev_day_close": 1.0}, {"option": "GEV261204P01340000", "bid": 474.4, "bid_size": 10.0, "ask": 482.0, "ask_size": 5.0, "iv": 0.7888, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.125, "rho": 0.0, "theo": 477.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 473.0}, {"option": "GEV261204C01350000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 94.0, "iv": 0.6304, "open_interest": 3.0, "volume": 4.0, "delta": 0.0072, "gamma": 0.0001, "vega": 0.0515, "theta": -0.0431, "rho": 0.0052, "theo": 0.3147, "change": -0.49, "open": 0.4, "high": 0.4, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-02T12:57:11", "percent_change": -70.0, "prev_day_close": 0.375}, {"option": "GEV261204P01350000", "bid": 484.4, "bid_size": 7.0, "ask": 492.0, "ask_size": 5.0, "iv": 0.7998, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.125, "rho": 0.0, "theo": 487.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 483.199996948242}, {"option": "GEV261211C00560000", "bid": 302.0, "bid_size": 10.0, "ask": 311.0, "ask_size": 1.0, "iv": 0.4354, "open_interest": 0.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0002, "vega": 0.1233, "theta": -0.0697, "rho": 0.6074, "theo": 307.4165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 311.150009155273}, {"option": "GEV261211P00560000", "bid": 0.1, "bid_size": 24.0, "ask": 4.6, "ask_size": 7.0, "iv": 0.7425, "open_interest": 0.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0002, "vega": 0.1235, "theta": -0.1006, "rho": -0.0171, "theo": 1.2479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999995306134}, {"option": "GEV261211C00570000", "bid": 292.1, "bid_size": 9.0, "ask": 300.9, "ask_size": 1.0, "iv": 0.4826, "open_interest": 0.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0003, "vega": 0.1397, "theta": -0.083, "rho": 0.6157, "theo": 297.6744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 301.349990844727}, {"option": "GEV261211P00570000", "bid": 0.5, "bid_size": 51.0, "ask": 2.0, "ask_size": 30.0, "iv": 0.644, "open_interest": 15.0, "volume": 2.0, "delta": -0.0204, "gamma": 0.0003, "vega": 0.1402, "theta": -0.1131, "rho": -0.0198, "theo": 1.4585, "change": -0.9, "open": 0.91, "high": 0.91, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T12:57:31", "percent_change": -75.0, "prev_day_close": 1.25}, {"option": "GEV261211C00580000", "bid": 283.0, "bid_size": 6.0, "ask": 291.0, "ask_size": 1.0, "iv": 0.5672, "open_interest": 1.0, "volume": 2.0, "delta": 0.9776, "gamma": 0.0003, "vega": 0.1575, "theta": -0.0974, "rho": 0.6236, "theo": 287.9648, "change": 25.0, "open": 300.03, "high": 300.03, "low": 299.75, "tick": "down", "last_trade_price": 299.75, "last_trade_time": "2026-11-02T12:57:59", "percent_change": 9.09918, "prev_day_close": 291.400009155273}, {"option": "GEV261211P00580000", "bid": 0.35, "bid_size": 26.0, "ask": 2.5, "ask_size": 9.0, "iv": 0.634, "open_interest": 0.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0003, "vega": 0.1586, "theta": -0.1264, "rho": -0.0229, "theo": 1.6964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499999701977}, {"option": "GEV261211C00590000", "bid": 273.2, "bid_size": 9.0, "ask": 281.2, "ask_size": 1.0, "iv": 0.5664, "open_interest": 0.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0003, "vega": 0.1774, "theta": -0.1131, "rho": 0.631, "theo": 278.292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 281.75}, {"option": "GEV261211P00590000", "bid": 0.15, "bid_size": 38.0, "ask": 4.8, "ask_size": 12.0, "iv": 0.6723, "open_interest": 2.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0003, "vega": 0.1778, "theta": -0.1412, "rho": -0.0263, "theo": 1.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-10-30T14:36:05", "percent_change": 0.0, "prev_day_close": 2.47500009834766}, {"option": "GEV261211C00600000", "bid": 263.6, "bid_size": 9.0, "ask": 271.6, "ask_size": 5.0, "iv": 0.5735, "open_interest": 0.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0004, "vega": 0.1995, "theta": -0.1301, "rho": 0.6379, "theo": 268.6617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 272.300003051758}, {"option": "GEV261211P00600000", "bid": 1.1, "bid_size": 51.0, "ask": 2.85, "ask_size": 20.0, "iv": 0.6211, "open_interest": 2.0, "volume": 2.0, "delta": -0.0312, "gamma": 0.0004, "vega": 0.2, "theta": -0.1573, "rho": -0.0303, "theo": 2.295, "change": -0.63, "open": 1.56, "high": 1.57, "low": 1.56, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-11-02T12:23:58", "percent_change": -28.6364, "prev_day_close": 1.97499996423721}, {"option": "GEV261211C00610000", "bid": 254.1, "bid_size": 7.0, "ask": 260.8, "ask_size": 5.0, "iv": 0.5357, "open_interest": 0.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0004, "vega": 0.2232, "theta": -0.1485, "rho": 0.6443, "theo": 259.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 262.550003051758}, {"option": "GEV261211P00610000", "bid": 1.05, "bid_size": 57.0, "ask": 3.5, "ask_size": 43.0, "iv": 0.6128, "open_interest": 1.0, "volume": 2.0, "delta": -0.0359, "gamma": 0.0004, "vega": 0.2248, "theta": -0.1748, "rho": -0.0348, "theo": 2.6635, "change": -0.86, "open": 2.0, "high": 2.0, "low": 1.59, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-11-02T12:25:20", "percent_change": -35.102, "prev_day_close": 2.17499995231628}, {"option": "GEV261211C00620000", "bid": 244.0, "bid_size": 8.0, "ask": 252.4, "ask_size": 5.0, "iv": 0.5603, "open_interest": 0.0, "volume": 0.0, "delta": 0.9602, "gamma": 0.0005, "vega": 0.2493, "theta": -0.1683, "rho": 0.65, "theo": 249.551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 253.25}, {"option": "GEV261211P00620000", "bid": 0.05, "bid_size": 41.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.5982, "open_interest": 0.0, "volume": 0.0, "delta": -0.0411, "gamma": 0.0005, "vega": 0.2499, "theta": -0.1938, "rho": -0.0398, "theo": 3.0877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499995268881}, {"option": "GEV261211C00630000", "bid": 235.0, "bid_size": 3.0, "ask": 244.0, "ask_size": 2.0, "iv": 0.5768, "open_interest": 0.0, "volume": 0.0, "delta": 0.9543, "gamma": 0.0006, "vega": 0.2778, "theta": -0.1895, "rho": 0.655, "theo": 240.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 243.349998474121}, {"option": "GEV261211P00630000", "bid": 0.2, "bid_size": 6.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.6194, "open_interest": 0.0, "volume": 0.0, "delta": -0.047, "gamma": 0.0006, "vega": 0.2786, "theta": -0.2142, "rho": -0.0455, "theo": 3.5721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "GEV261211C00640000", "bid": 226.0, "bid_size": 3.0, "ask": 234.0, "ask_size": 1.0, "iv": 0.5828, "open_interest": 0.0, "volume": 0.0, "delta": 0.9478, "gamma": 0.0006, "vega": 0.308, "theta": -0.2122, "rho": 0.6593, "theo": 230.6869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 234.0}, {"option": "GEV261211P00640000", "bid": 1.75, "bid_size": 9.0, "ask": 7.4, "ask_size": 1.0, "iv": 0.6265, "open_interest": 0.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.0006, "vega": 0.31, "theta": -0.236, "rho": -0.0516, "theo": 4.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67500007152557}, {"option": "GEV261211C00650000", "bid": 217.0, "bid_size": 5.0, "ask": 225.0, "ask_size": 5.0, "iv": 0.5871, "open_interest": 0.0, "volume": 0.0, "delta": 0.9405, "gamma": 0.0007, "vega": 0.3408, "theta": -0.2362, "rho": 0.6627, "theo": 221.3661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 224.800003051758}, {"option": "GEV261211P00650000", "bid": 2.05, "bid_size": 39.0, "ask": 6.3, "ask_size": 7.0, "iv": 0.5882, "open_interest": 0.0, "volume": 0.0, "delta": -0.0609, "gamma": 0.0007, "vega": 0.3416, "theta": -0.2592, "rho": -0.0589, "theo": 4.7596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "GEV261211C00660000", "bid": 208.0, "bid_size": 7.0, "ask": 214.5, "ask_size": 2.0, "iv": 0.5635, "open_interest": 1.0, "volume": 1.0, "delta": 0.9323, "gamma": 0.0008, "vega": 0.376, "theta": -0.2617, "rho": 0.6651, "theo": 212.1326, "change": 31.75, "open": 232.0, "high": 232.0, "low": 232.0, "tick": "up", "last_trade_price": 232.0, "last_trade_time": "2026-11-02T09:31:07", "percent_change": 15.8552, "prev_day_close": 215.699996948242}, {"option": "GEV261211P00660000", "bid": 2.5, "bid_size": 58.0, "ask": 8.2, "ask_size": 9.0, "iv": 0.5969, "open_interest": 0.0, "volume": 0.0, "delta": -0.0691, "gamma": 0.0008, "vega": 0.3772, "theta": -0.2838, "rho": -0.0666, "theo": 5.4784, "change": 0.0, "open": 0.0, "high": 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": "GEV261211C00670000", "bid": 198.5, "bid_size": 5.0, "ask": 206.3, "ask_size": 5.0, "iv": 0.5799, "open_interest": 0.0, "volume": 0.0, "delta": 0.9233, "gamma": 0.0009, "vega": 0.4127, "theta": -0.2884, "rho": 0.6667, "theo": 202.9953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.300003051758}, {"option": "GEV261211P00670000", "bid": 3.3, "bid_size": 52.0, "ask": 8.6, "ask_size": 7.0, "iv": 0.5863, "open_interest": 0.0, "volume": 0.0, "delta": -0.0782, "gamma": 0.0009, "vega": 0.4148, "theta": -0.3098, "rho": -0.0752, "theo": 6.2959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "GEV261211C00680000", "bid": 189.0, "bid_size": 4.0, "ask": 197.9, "ask_size": 2.0, "iv": 0.566, "open_interest": 0.0, "volume": 0.0, "delta": 0.9133, "gamma": 0.001, "vega": 0.4521, "theta": -0.3163, "rho": 0.6672, "theo": 193.964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.100006103516}, {"option": "GEV261211P00680000", "bid": 3.0, "bid_size": 27.0, "ask": 10.9, "ask_size": 1.0, "iv": 0.5835, "open_interest": 0.0, "volume": 0.0, "delta": -0.0883, "gamma": 0.001, "vega": 0.4532, "theta": -0.337, "rho": -0.0851, "theo": 7.219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.99999988079071}, {"option": "GEV261211C00690000", "bid": 181.0, "bid_size": 3.0, "ask": 189.1, "ask_size": 1.0, "iv": 0.5782, "open_interest": 0.0, "volume": 0.0, "delta": 0.9023, "gamma": 0.001, "vega": 0.4932, "theta": -0.3453, "rho": 0.6665, "theo": 185.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.299995422363}, {"option": "GEV261211P00690000", "bid": 4.0, "bid_size": 7.0, "ask": 12.5, "ask_size": 1.0, "iv": 0.5842, "open_interest": 0.0, "volume": 0.0, "delta": -0.0993, "gamma": 0.0011, "vega": 0.4945, "theta": -0.3652, "rho": -0.0955, "theo": 8.2612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "GEV261211C00700000", "bid": 172.0, "bid_size": 4.0, "ask": 179.3, "ask_size": 2.0, "iv": 0.5677, "open_interest": 0.0, "volume": 0.0, "delta": 0.8903, "gamma": 0.0012, "vega": 0.5354, "theta": -0.3752, "rho": 0.6649, "theo": 176.2682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.650001525879}, {"option": "GEV261211P00700000", "bid": 5.1, "bid_size": 7.0, "ask": 13.5, "ask_size": 1.0, "iv": 0.577, "open_interest": 0.0, "volume": 0.0, "delta": -0.1114, "gamma": 0.0012, "vega": 0.5374, "theta": -0.3944, "rho": -0.1068, "theo": 9.4361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "GEV261211C00710000", "bid": 163.0, "bid_size": 4.0, "ask": 171.7, "ask_size": 2.0, "iv": 0.5611, "open_interest": 0.0, "volume": 0.0, "delta": 0.8772, "gamma": 0.0013, "vega": 0.5799, "theta": -0.4058, "rho": 0.6618, "theo": 167.6261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.949996948242}, {"option": "GEV261211P00710000", "bid": 7.0, "bid_size": 11.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.5792, "open_interest": 0.0, "volume": 0.0, "delta": -0.1247, "gamma": 0.0013, "vega": 0.5818, "theta": -0.4243, "rho": -0.1192, "theo": 10.7499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.70000004768372}, {"option": "GEV261211C00720000", "bid": 155.0, "bid_size": 5.0, "ask": 162.5, "ask_size": 5.0, "iv": 0.5641, "open_interest": 0.0, "volume": 0.0, "delta": 0.8629, "gamma": 0.0014, "vega": 0.6248, "theta": -0.4369, "rho": 0.6575, "theo": 159.1396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.599998474121}, {"option": "GEV261211P00720000", "bid": 8.1, "bid_size": 35.0, "ask": 14.5, "ask_size": 5.0, "iv": 0.5554, "open_interest": 0.0, "volume": 0.0, "delta": -0.139, "gamma": 0.0014, "vega": 0.6284, "theta": -0.4548, "rho": -0.1332, "theo": 12.2208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "GEV261211C00730000", "bid": 147.0, "bid_size": 5.0, "ask": 155.2, "ask_size": 1.0, "iv": 0.5666, "open_interest": 2.0, "volume": 2.0, "delta": 0.8475, "gamma": 0.0015, "vega": 0.6703, "theta": -0.4683, "rho": 0.652, "theo": 150.8188, "change": 20.97, "open": 161.43, "high": 161.92, "low": 161.43, "tick": "up", "last_trade_price": 161.92, "last_trade_time": "2026-11-02T13:30:18", "percent_change": 14.8776, "prev_day_close": 154.150001525879}, {"option": "GEV261211P00730000", "bid": 10.0, "bid_size": 29.0, "ask": 16.8, "ask_size": 6.0, "iv": 0.5591, "open_interest": 0.0, "volume": 0.0, "delta": -0.1546, "gamma": 0.0015, "vega": 0.6721, "theta": -0.4854, "rho": -0.1477, "theo": 13.8629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "GEV261211C00735000", "bid": 143.0, "bid_size": 5.0, "ask": 151.5, "ask_size": 5.0, "iv": 0.5659, "open_interest": 0.0, "volume": 0.0, "delta": 0.8393, "gamma": 0.0015, "vega": 0.6936, "theta": -0.4839, "rho": 0.6486, "theo": 146.7252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.0}, {"option": "GEV261211P00735000", "bid": 11.0, "bid_size": 33.0, "ask": 17.9, "ask_size": 6.0, "iv": 0.5597, "open_interest": 0.0, "volume": 0.0, "delta": -0.1628, "gamma": 0.0016, "vega": 0.6958, "theta": -0.5007, "rho": -0.1548, "theo": 14.7482, "change": 0.0, "open": 0.0, "high": 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": "GEV261211C00740000", "bid": 139.0, "bid_size": 17.0, "ask": 145.9, "ask_size": 7.0, "iv": 0.5588, "open_interest": 8.0, "volume": 30.0, "delta": 0.8309, "gamma": 0.0016, "vega": 0.7169, "theta": -0.4995, "rho": 0.6449, "theo": 142.6789, "change": 13.0, "open": 146.82, "high": 147.0, "low": 146.2, "tick": "no_change", "last_trade_price": 146.2, "last_trade_time": "2026-11-02T14:51:11", "percent_change": 9.75976, "prev_day_close": 146.099998474121}, {"option": "GEV261211P00740000", "bid": 12.0, "bid_size": 68.0, "ask": 17.5, "ask_size": 6.0, "iv": 0.5489, "open_interest": 5.0, "volume": 3.0, "delta": -0.1713, "gamma": 0.0016, "vega": 0.7194, "theta": -0.516, "rho": -0.1625, "theo": 15.6822, "change": -6.35, "open": 12.0, "high": 12.0, "low": 12.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-02T11:54:16", "percent_change": -34.6049, "prev_day_close": 14.3000001907349}, {"option": "GEV261211C00745000", "bid": 135.0, "bid_size": 5.0, "ask": 143.1, "ask_size": 2.0, "iv": 0.5624, "open_interest": 0.0, "volume": 0.0, "delta": 0.8222, "gamma": 0.0016, "vega": 0.7397, "theta": -0.515, "rho": 0.641, "theo": 138.681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.600006103516}, {"option": "GEV261211P00745000", "bid": 13.2, "bid_size": 29.0, "ask": 19.9, "ask_size": 5.0, "iv": 0.5586, "open_interest": 0.0, "volume": 0.0, "delta": -0.1801, "gamma": 0.0017, "vega": 0.7416, "theta": -0.5313, "rho": -0.1712, "theo": 16.6652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "GEV261211C00750000", "bid": 131.0, "bid_size": 5.0, "ask": 138.4, "ask_size": 5.0, "iv": 0.5578, "open_interest": 1.0, "volume": 2.0, "delta": 0.8132, "gamma": 0.0017, "vega": 0.7624, "theta": -0.5304, "rho": 0.6368, "theo": 134.7326, "change": 18.75, "open": 144.36, "high": 144.4, "low": 144.36, "tick": "up", "last_trade_price": 144.4, "last_trade_time": "2026-11-02T12:57:59", "percent_change": 14.9224, "prev_day_close": 137.349998474121}, {"option": "GEV261211P00750000", "bid": 14.3, "bid_size": 28.0, "ask": 22.2, "ask_size": 5.0, "iv": 0.5654, "open_interest": 0.0, "volume": 0.0, "delta": -0.1892, "gamma": 0.0017, "vega": 0.766, "theta": -0.5464, "rho": -0.1791, "theo": 17.7007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "GEV261211C00755000", "bid": 127.0, "bid_size": 5.0, "ask": 134.6, "ask_size": 5.0, "iv": 0.5559, "open_interest": 1.0, "volume": 2.0, "delta": 0.8039, "gamma": 0.0018, "vega": 0.785, "theta": -0.5456, "rho": 0.6322, "theo": 130.8351, "change": 13.7, "open": 135.5, "high": 135.55, "low": 135.5, "tick": "up", "last_trade_price": 135.55, "last_trade_time": "2026-11-02T14:49:00", "percent_change": 11.2433, "prev_day_close": 134.25}, {"option": "GEV261211P00755000", "bid": 15.3, "bid_size": 26.0, "ask": 22.8, "ask_size": 5.0, "iv": 0.5597, "open_interest": 0.0, "volume": 0.0, "delta": -0.1986, "gamma": 0.0018, "vega": 0.7872, "theta": -0.5613, "rho": -0.1883, "theo": 18.7865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5000004768372}, {"option": "GEV261211C00760000", "bid": 123.2, "bid_size": 5.0, "ask": 130.8, "ask_size": 5.0, "iv": 0.5547, "open_interest": 0.0, "volume": 0.0, "delta": 0.7943, "gamma": 0.0018, "vega": 0.8077, "theta": -0.5606, "rho": 0.6271, "theo": 126.9907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.349998474121}, {"option": "GEV261211P00760000", "bid": 16.9, "bid_size": 70.0, "ask": 22.5, "ask_size": 10.0, "iv": 0.5518, "open_interest": 1.0, "volume": 2.0, "delta": -0.2082, "gamma": 0.0018, "vega": 0.8098, "theta": -0.576, "rho": -0.1969, "theo": 19.9229, "change": -10.27, "open": 14.1, "high": 14.1, "low": 13.48, "tick": "down", "last_trade_price": 13.48, "last_trade_time": "2026-11-02T10:37:17", "percent_change": -43.2421, "prev_day_close": 18.5499997138977}, {"option": "GEV261211C00765000", "bid": 119.3, "bid_size": 5.0, "ask": 127.1, "ask_size": 5.0, "iv": 0.5528, "open_interest": 0.0, "volume": 0.0, "delta": 0.7844, "gamma": 0.0019, "vega": 0.8302, "theta": -0.5753, "rho": 0.6217, "theo": 123.2015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.0}, {"option": "GEV261211P00765000", "bid": 18.4, "bid_size": 72.0, "ask": 23.5, "ask_size": 15.0, "iv": 0.5508, "open_interest": 1.0, "volume": 2.0, "delta": -0.2182, "gamma": 0.0019, "vega": 0.8329, "theta": -0.5904, "rho": -0.2062, "theo": 21.1159, "change": -10.2, "open": 14.7, "high": 14.9, "low": 14.7, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-11-02T10:37:17", "percent_change": -40.6375, "prev_day_close": 19.6999998092651}, {"option": "GEV261211C00770000", "bid": 115.3, "bid_size": 6.0, "ask": 123.4, "ask_size": 5.0, "iv": 0.5498, "open_interest": 0.0, "volume": 0.0, "delta": 0.7743, "gamma": 0.0019, "vega": 0.852, "theta": -0.5898, "rho": 0.616, "theo": 119.4688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.549999237061}, {"option": "GEV261211P00770000", "bid": 19.1, "bid_size": 17.0, "ask": 26.7, "ask_size": 5.0, "iv": 0.5574, "open_interest": 1.0, "volume": 1.0, "delta": -0.2284, "gamma": 0.002, "vega": 0.8543, "theta": -0.6046, "rho": -0.2151, "theo": 22.3667, "change": -10.35, "open": 16.1, "high": 16.1, "low": 16.1, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-11-02T12:25:44", "percent_change": -39.1304, "prev_day_close": 21.25}, {"option": "GEV261211C00775000", "bid": 112.1, "bid_size": 5.0, "ask": 119.2, "ask_size": 5.0, "iv": 0.5479, "open_interest": 0.0, "volume": 0.0, "delta": 0.7639, "gamma": 0.002, "vega": 0.8732, "theta": -0.6039, "rho": 0.6101, "theo": 115.7934, "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": 118.849998474121}, {"option": "GEV261211P00775000", "bid": 20.0, "bid_size": 23.0, "ask": 27.9, "ask_size": 5.0, "iv": 0.5526, "open_interest": 0.0, "volume": 0.0, "delta": -0.2389, "gamma": 0.002, "vega": 0.8774, "theta": -0.6185, "rho": -0.2244, "theo": 23.6765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "GEV261211C00780000", "bid": 108.0, "bid_size": 6.0, "ask": 116.1, "ask_size": 5.0, "iv": 0.5465, "open_interest": 0.0, "volume": 0.0, "delta": 0.7532, "gamma": 0.002, "vega": 0.894, "theta": -0.6176, "rho": 0.6039, "theo": 112.1762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.299999237061}, {"option": "GEV261211P00780000", "bid": 21.7, "bid_size": 8.0, "ask": 30.2, "ask_size": 1.0, "iv": 0.5558, "open_interest": 1.0, "volume": 1.0, "delta": -0.2497, "gamma": 0.0021, "vega": 0.8966, "theta": -0.6319, "rho": -0.2349, "theo": 25.0466, "change": -11.2, "open": 18.15, "high": 18.15, "low": 18.15, "tick": "down", "last_trade_price": 18.15, "last_trade_time": "2026-11-02T12:25:44", "percent_change": -38.1601, "prev_day_close": 23.5999994277954}, {"option": "GEV261211C00785000", "bid": 104.9, "bid_size": 6.0, "ask": 112.7, "ask_size": 5.0, "iv": 0.5484, "open_interest": 0.0, "volume": 0.0, "delta": 0.7423, "gamma": 0.0021, "vega": 0.9145, "theta": -0.6309, "rho": 0.5973, "theo": 108.619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.200000762939}, {"option": "GEV261211P00785000", "bid": 23.0, "bid_size": 26.0, "ask": 30.9, "ask_size": 3.0, "iv": 0.5516, "open_interest": 0.0, "volume": 0.0, "delta": -0.2607, "gamma": 0.0021, "vega": 0.9166, "theta": -0.6449, "rho": -0.2448, "theo": 26.4729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.2000007629395}, {"option": "GEV261211C00790000", "bid": 101.0, "bid_size": 3.0, "ask": 110.0, "ask_size": 1.0, "iv": 0.5457, "open_interest": 0.0, "volume": 0.0, "delta": 0.7311, "gamma": 0.0021, "vega": 0.9345, "theta": -0.6437, "rho": 0.5902, "theo": 105.124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.100002288818}, {"option": "GEV261211P00790000", "bid": 24.8, "bid_size": 4.0, "ask": 32.9, "ask_size": 1.0, "iv": 0.5528, "open_interest": 0.0, "volume": 0.0, "delta": -0.272, "gamma": 0.0022, "vega": 0.9369, "theta": -0.6575, "rho": -0.2544, "theo": 27.9625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "GEV261211C00795000", "bid": 98.0, "bid_size": 4.0, "ask": 105.8, "ask_size": 2.0, "iv": 0.5456, "open_interest": 0.0, "volume": 0.0, "delta": 0.7197, "gamma": 0.0022, "vega": 0.9537, "theta": -0.656, "rho": 0.5829, "theo": 101.6925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.25}, {"option": "GEV261211P00795000", "bid": 26.0, "bid_size": 5.0, "ask": 34.3, "ask_size": 1.0, "iv": 0.5511, "open_interest": 0.0, "volume": 0.0, "delta": -0.2835, "gamma": 0.0022, "vega": 0.956, "theta": -0.6696, "rho": -0.2645, "theo": 29.5176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5999994277954}, {"option": "GEV261211C00800000", "bid": 94.0, "bid_size": 4.0, "ask": 103.3, "ask_size": 1.0, "iv": 0.5429, "open_interest": 0.0, "volume": 0.0, "delta": 0.708, "gamma": 0.0022, "vega": 0.9719, "theta": -0.6678, "rho": 0.5754, "theo": 98.3248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.0}, {"option": "GEV261211P00800000", "bid": 27.1, "bid_size": 6.0, "ask": 35.5, "ask_size": 1.0, "iv": 0.5407, "open_interest": 0.0, "volume": 0.0, "delta": -0.2953, "gamma": 0.0023, "vega": 0.976, "theta": -0.6812, "rho": -0.2746, "theo": 31.1365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "GEV261211C00805000", "bid": 91.0, "bid_size": 4.0, "ask": 99.5, "ask_size": 2.0, "iv": 0.5431, "open_interest": 0.0, "volume": 0.0, "delta": 0.6962, "gamma": 0.0023, "vega": 0.9892, "theta": -0.679, "rho": 0.5678, "theo": 95.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.5999984741211}, {"option": "GEV261211P00805000", "bid": 29.0, "bid_size": 7.0, "ask": 36.6, "ask_size": 2.0, "iv": 0.5405, "open_interest": 0.0, "volume": 0.0, "delta": -0.3073, "gamma": 0.0023, "vega": 0.9918, "theta": -0.6921, "rho": -0.2858, "theo": 32.8256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "GEV261211C00810000", "bid": 88.3, "bid_size": 2.0, "ask": 96.2, "ask_size": 3.0, "iv": 0.5441, "open_interest": 0.0, "volume": 0.0, "delta": 0.6842, "gamma": 0.0023, "vega": 1.0059, "theta": -0.6895, "rho": 0.5597, "theo": 91.7836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.4499969482422}, {"option": "GEV261211P00810000", "bid": 31.0, "bid_size": 20.0, "ask": 37.7, "ask_size": 5.0, "iv": 0.5372, "open_interest": 4.0, "volume": 0.0, "delta": -0.3194, "gamma": 0.0024, "vega": 1.0078, "theta": -0.7025, "rho": -0.2965, "theo": 34.5747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.8, "last_trade_time": "2026-10-30T15:08:51", "percent_change": 0.0, "prev_day_close": 32.7500009536743}, {"option": "GEV261211C00815000", "bid": 84.6, "bid_size": 8.0, "ask": 92.1, "ask_size": 5.0, "iv": 0.5356, "open_interest": 0.0, "volume": 0.0, "delta": 0.6719, "gamma": 0.0024, "vega": 1.0219, "theta": -0.6995, "rho": 0.5512, "theo": 88.6131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.0500030517578}, {"option": "GEV261211P00815000", "bid": 33.2, "bid_size": 13.0, "ask": 39.2, "ask_size": 5.0, "iv": 0.5364, "open_interest": 2.0, "volume": 0.0, "delta": -0.3318, "gamma": 0.0024, "vega": 1.024, "theta": -0.7122, "rho": -0.3062, "theo": 36.3917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.57, "last_trade_time": "2026-10-30T15:08:51", "percent_change": 0.0, "prev_day_close": 34.4500007629394}, {"option": "GEV261211C00820000", "bid": 81.7, "bid_size": 5.0, "ask": 87.6, "ask_size": 5.0, "iv": 0.5287, "open_interest": 2.0, "volume": 2.0, "delta": 0.6595, "gamma": 0.0024, "vega": 1.0368, "theta": -0.7087, "rho": 0.5425, "theo": 85.5111, "change": 14.7, "open": 92.55, "high": 92.55, "low": 92.55, "tick": "no_change", "last_trade_price": 92.55, "last_trade_time": "2026-11-02T12:57:59", "percent_change": 18.8825, "prev_day_close": 88.0499992370606}, {"option": "GEV261211P00820000", "bid": 34.9, "bid_size": 19.0, "ask": 41.2, "ask_size": 5.0, "iv": 0.5348, "open_interest": 39.0, "volume": 0.0, "delta": -0.3443, "gamma": 0.0024, "vega": 1.0387, "theta": -0.7212, "rho": -0.317, "theo": 38.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.0, "last_trade_time": "2026-10-30T15:08:50", "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "GEV261211C00825000", "bid": 78.8, "bid_size": 7.0, "ask": 85.9, "ask_size": 5.0, "iv": 0.5347, "open_interest": 1.0, "volume": 0.0, "delta": 0.647, "gamma": 0.0024, "vega": 1.0506, "theta": -0.7172, "rho": 0.5338, "theo": 82.4778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.78, "last_trade_time": "2026-10-29T15:11:14", "percent_change": 0.0, "prev_day_close": 84.6499977111816}, {"option": "GEV261211P00825000", "bid": 36.8, "bid_size": 19.0, "ask": 43.8, "ask_size": 5.0, "iv": 0.5365, "open_interest": 2.0, "volume": 4.0, "delta": -0.357, "gamma": 0.0025, "vega": 1.052, "theta": -0.7296, "rho": -0.329, "theo": 40.2364, "change": -10.75, "open": 35.39, "high": 35.39, "low": 34.65, "tick": "down", "last_trade_price": 34.65, "last_trade_time": "2026-11-02T13:40:25", "percent_change": -23.6784, "prev_day_close": 38.1000003814697}, {"option": "GEV261211C00830000", "bid": 75.3, "bid_size": 9.0, "ask": 83.0, "ask_size": 5.0, "iv": 0.5314, "open_interest": 0.0, "volume": 0.0, "delta": 0.6343, "gamma": 0.0025, "vega": 1.0632, "theta": -0.7251, "rho": 0.5249, "theo": 79.5129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.7000007629394}, {"option": "GEV261211P00830000", "bid": 38.8, "bid_size": 23.0, "ask": 45.8, "ask_size": 6.0, "iv": 0.5351, "open_interest": 5.0, "volume": 5.0, "delta": -0.3699, "gamma": 0.0025, "vega": 1.0651, "theta": -0.7372, "rho": -0.339, "theo": 42.2684, "change": -8.05, "open": 39.41, "high": 39.45, "low": 39.41, "tick": "up", "last_trade_price": 39.45, "last_trade_time": "2026-11-02T15:06:46", "percent_change": -16.9474, "prev_day_close": 40.5}, {"option": "GEV261211C00835000", "bid": 74.0, "bid_size": 5.0, "ask": 80.6, "ask_size": 5.0, "iv": 0.5401, "open_interest": 0.0, "volume": 0.0, "delta": 0.6214, "gamma": 0.0025, "vega": 1.0748, "theta": -0.7321, "rho": 0.5158, "theo": 76.6169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.75}, {"option": "GEV261211P00835000", "bid": 41.0, "bid_size": 11.0, "ask": 48.1, "ask_size": 5.0, "iv": 0.5355, "open_interest": 5.0, "volume": 5.0, "delta": -0.3829, "gamma": 0.0026, "vega": 1.0759, "theta": -0.7441, "rho": -0.3515, "theo": 44.3641, "change": -8.15, "open": 41.59, "high": 41.59, "low": 41.55, "tick": "down", "last_trade_price": 41.55, "last_trade_time": "2026-11-02T15:06:46", "percent_change": -16.3984, "prev_day_close": 42.1499996185303}, {"option": "GEV261211C00840000", "bid": 71.0, "bid_size": 6.0, "ask": 77.2, "ask_size": 5.0, "iv": 0.5356, "open_interest": 0.0, "volume": 0.0, "delta": 0.6085, "gamma": 0.0026, "vega": 1.0854, "theta": -0.7384, "rho": 0.5062, "theo": 73.791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.4500007629394}, {"option": "GEV261211P00840000", "bid": 43.0, "bid_size": 17.0, "ask": 49.8, "ask_size": 6.0, "iv": 0.5315, "open_interest": 6.0, "volume": 0.0, "delta": -0.396, "gamma": 0.0026, "vega": 1.0862, "theta": -0.7502, "rho": -0.36, "theo": 46.5292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.96, "last_trade_time": "2026-10-30T14:32:27", "percent_change": 0.0, "prev_day_close": 44.1999988555908}, {"option": "GEV261211C00845000", "bid": 67.9, "bid_size": 6.0, "ask": 74.5, "ask_size": 5.0, "iv": 0.5333, "open_interest": 0.0, "volume": 0.0, "delta": 0.5955, "gamma": 0.0026, "vega": 1.0949, "theta": -0.7439, "rho": 0.4964, "theo": 71.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.1000022888184}, {"option": "GEV261211P00845000", "bid": 45.4, "bid_size": 14.0, "ask": 51.7, "ask_size": 5.0, "iv": 0.5298, "open_interest": 1.0, "volume": 0.0, "delta": -0.4092, "gamma": 0.0026, "vega": 1.0956, "theta": -0.7555, "rho": -0.3704, "theo": 48.7685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.47, "last_trade_time": "2026-10-30T14:17:31", "percent_change": 0.0, "prev_day_close": 46.3999996185303}, {"option": "GEV261211C00850000", "bid": 64.5, "bid_size": 58.0, "ask": 70.9, "ask_size": 16.0, "iv": 0.5249, "open_interest": 3.0, "volume": 3.0, "delta": 0.5824, "gamma": 0.0026, "vega": 1.103, "theta": -0.7486, "rho": 0.4867, "theo": 68.3526, "change": 11.65, "open": 71.9, "high": 73.0, "low": 71.6, "tick": "up", "last_trade_price": 73.0, "last_trade_time": "2026-11-02T14:01:03", "percent_change": 18.9894, "prev_day_close": 69.8999977111816}, {"option": "GEV261211P00850000", "bid": 47.6, "bid_size": 50.0, "ask": 55.0, "ask_size": 15.0, "iv": 0.5329, "open_interest": 3.0, "volume": 1.0, "delta": -0.4225, "gamma": 0.0026, "vega": 1.1033, "theta": -0.76, "rho": -0.382, "theo": 51.0798, "change": -16.52, "open": 40.28, "high": 40.28, "low": 40.28, "tick": "down", "last_trade_price": 40.28, "last_trade_time": "2026-11-02T10:18:18", "percent_change": -29.0845, "prev_day_close": 48.5499992370606}, {"option": "GEV261211C00855000", "bid": 62.0, "bid_size": 46.0, "ask": 68.2, "ask_size": 18.0, "iv": 0.5242, "open_interest": 15.0, "volume": 32.0, "delta": 0.5692, "gamma": 0.0026, "vega": 1.11, "theta": -0.7525, "rho": 0.477, "theo": 65.7391, "change": 9.9, "open": 69.09, "high": 69.09, "low": 68.1, "tick": "up", "last_trade_price": 69.0, "last_trade_time": "2026-11-02T14:51:36", "percent_change": 16.7513, "prev_day_close": 67.3499984741211}, {"option": "GEV261211P00855000", "bid": 50.0, "bid_size": 17.0, "ask": 56.7, "ask_size": 5.0, "iv": 0.5289, "open_interest": 8.0, "volume": 1.0, "delta": -0.4358, "gamma": 0.0027, "vega": 1.1101, "theta": -0.7637, "rho": -0.3919, "theo": 53.4663, "change": -12.5, "open": 46.65, "high": 46.65, "low": 46.65, "tick": "down", "last_trade_price": 46.65, "last_trade_time": "2026-11-02T13:40:25", "percent_change": -21.1327, "prev_day_close": 51.3999996185303}, {"option": "GEV261211C00860000", "bid": 62.8, "bid_size": 2.0, "ask": 67.0, "ask_size": 26.0, "iv": 0.5444, "open_interest": 6.0, "volume": 6.0, "delta": 0.556, "gamma": 0.0026, "vega": 1.1157, "theta": -0.7555, "rho": 0.4671, "theo": 63.1953, "change": 19.25, "open": 76.0, "high": 76.0, "low": 75.9, "tick": "down", "last_trade_price": 75.9, "last_trade_time": "2026-11-02T11:24:57", "percent_change": 33.9806, "prev_day_close": 65.6999988555908}, {"option": "GEV261211P00860000", "bid": 52.0, "bid_size": 17.0, "ask": 59.2, "ask_size": 5.0, "iv": 0.5263, "open_interest": 5.0, "volume": 0.0, "delta": -0.4492, "gamma": 0.0027, "vega": 1.1154, "theta": -0.7666, "rho": -0.4042, "theo": 55.9207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.1, "last_trade_time": "2026-10-30T12:15:26", "percent_change": 0.0, "prev_day_close": 53.5499992370606}, {"option": "GEV261211C00865000", "bid": 58.1, "bid_size": 5.0, "ask": 63.2, "ask_size": 5.0, "iv": 0.5277, "open_interest": 0.0, "volume": 0.0, "delta": 0.5428, "gamma": 0.0026, "vega": 1.1203, "theta": -0.7578, "rho": 0.457, "theo": 60.7219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.3000011444092}, {"option": "GEV261211P00865000", "bid": 55.2, "bid_size": 10.0, "ask": 61.6, "ask_size": 5.0, "iv": 0.528, "open_interest": 0.0, "volume": 0.0, "delta": -0.4626, "gamma": 0.0027, "vega": 1.1194, "theta": -0.7688, "rho": -0.4119, "theo": 58.4422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.8500003814697}, {"option": "GEV261211C00870000", "bid": 55.6, "bid_size": 5.0, "ask": 62.0, "ask_size": 5.0, "iv": 0.5319, "open_interest": 1.0, "volume": 2.0, "delta": 0.5295, "gamma": 0.0027, "vega": 1.1236, "theta": -0.7592, "rho": 0.4466, "theo": 58.3194, "change": 13.49, "open": 64.86, "high": 65.39, "low": 64.86, "tick": "up", "last_trade_price": 65.39, "last_trade_time": "2026-11-02T13:30:18", "percent_change": 25.9923, "prev_day_close": 60.3499984741211}, {"option": "GEV261211P00870000", "bid": 57.3, "bid_size": 18.0, "ask": 64.2, "ask_size": 5.0, "iv": 0.5251, "open_interest": 1.0, "volume": 0.0, "delta": -0.4761, "gamma": 0.0027, "vega": 1.1223, "theta": -0.77, "rho": -0.4241, "theo": 61.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.1, "last_trade_time": "2026-10-29T09:33:04", "percent_change": 0.0, "prev_day_close": 58.6499996185303}, {"option": "GEV261211C00875000", "bid": 53.0, "bid_size": 6.0, "ask": 59.8, "ask_size": 6.0, "iv": 0.5306, "open_interest": 0.0, "volume": 0.0, "delta": 0.5163, "gamma": 0.0027, "vega": 1.1256, "theta": -0.7598, "rho": 0.4363, "theo": 55.9877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0500011444092}, {"option": "GEV261211P00875000", "bid": 60.2, "bid_size": 12.0, "ask": 67.3, "ask_size": 5.0, "iv": 0.5273, "open_interest": 0.0, "volume": 0.0, "delta": -0.4895, "gamma": 0.0027, "vega": 1.1235, "theta": -0.7704, "rho": -0.432, "theo": 63.707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.8000011444092}, {"option": "GEV261211C00880000", "bid": 51.0, "bid_size": 8.0, "ask": 57.4, "ask_size": 22.0, "iv": 0.5305, "open_interest": 1.0, "volume": 1.0, "delta": 0.5031, "gamma": 0.0027, "vega": 1.1265, "theta": -0.7596, "rho": 0.4261, "theo": 53.7255, "change": 8.65, "open": 56.5, "high": 56.5, "low": 56.5, "tick": "up", "last_trade_price": 56.5, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 18.0773, "prev_day_close": 56.2000007629394}, {"option": "GEV261211P00880000", "bid": 63.0, "bid_size": 5.0, "ask": 70.2, "ask_size": 5.0, "iv": 0.5276, "open_interest": 4.0, "volume": 3.0, "delta": -0.5029, "gamma": 0.0027, "vega": 1.1232, "theta": -0.7701, "rho": -0.4412, "theo": 66.4471, "change": -13.35, "open": 60.0, "high": 60.0, "low": 60.0, "tick": "up", "last_trade_price": 60.0, "last_trade_time": "2026-11-02T14:21:28", "percent_change": -18.2004, "prev_day_close": 64.75}, {"option": "GEV261211C00885000", "bid": 48.9, "bid_size": 5.0, "ask": 55.3, "ask_size": 13.0, "iv": 0.5307, "open_interest": 1.0, "volume": 2.0, "delta": 0.4899, "gamma": 0.0027, "vega": 1.1262, "theta": -0.7585, "rho": 0.4159, "theo": 51.5315, "change": 9.9, "open": 55.8, "high": 55.8, "low": 55.8, "tick": "no_change", "last_trade_price": 55.8, "last_trade_time": "2026-11-02T12:57:59", "percent_change": 21.5686, "prev_day_close": 53.4499988555908}, {"option": "GEV261211P00885000", "bid": 65.7, "bid_size": 11.0, "ask": 72.8, "ask_size": 5.0, "iv": 0.5256, "open_interest": 3.0, "volume": 3.0, "delta": -0.5163, "gamma": 0.0027, "vega": 1.1233, "theta": -0.769, "rho": -0.4532, "theo": 69.2594, "change": -13.3, "open": 62.65, "high": 62.65, "low": 62.65, "tick": "down", "last_trade_price": 62.65, "last_trade_time": "2026-11-02T14:21:28", "percent_change": -17.5115, "prev_day_close": 67.0499992370606}, {"option": "GEV261211C00890000", "bid": 47.0, "bid_size": 5.0, "ask": 53.1, "ask_size": 10.0, "iv": 0.5308, "open_interest": 1.0, "volume": 1.0, "delta": 0.4768, "gamma": 0.0027, "vega": 1.1246, "theta": -0.7568, "rho": 0.4056, "theo": 49.4054, "change": 14.98, "open": 58.68, "high": 58.68, "low": 58.68, "tick": "up", "last_trade_price": 58.68, "last_trade_time": "2026-11-02T11:03:08", "percent_change": 34.2792, "prev_day_close": 50.8500003814697}, {"option": "GEV261211P00890000", "bid": 68.6, "bid_size": 10.0, "ask": 75.2, "ask_size": 5.0, "iv": 0.523, "open_interest": 0.0, "volume": 0.0, "delta": -0.5296, "gamma": 0.0027, "vega": 1.1213, "theta": -0.7671, "rho": -0.4631, "theo": 72.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.6500015258789}, {"option": "GEV261211C00895000", "bid": 44.6, "bid_size": 5.0, "ask": 51.0, "ask_size": 11.0, "iv": 0.5286, "open_interest": 1.0, "volume": 0.0, "delta": 0.4638, "gamma": 0.0027, "vega": 1.1218, "theta": -0.7542, "rho": 0.3951, "theo": 47.3474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.5, "last_trade_time": "2026-10-29T13:12:33", "percent_change": 0.0, "prev_day_close": 49.4000015258789}, {"option": "GEV261211P00895000", "bid": 71.5, "bid_size": 9.0, "ask": 78.6, "ask_size": 5.0, "iv": 0.5243, "open_interest": 0.0, "volume": 0.0, "delta": -0.5429, "gamma": 0.0027, "vega": 1.1171, "theta": -0.7644, "rho": -0.4713, "theo": 75.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5499992370606}, {"option": "GEV261211C00900000", "bid": 42.0, "bid_size": 1.0, "ask": 49.6, "ask_size": 1.0, "iv": 0.5271, "open_interest": 0.0, "volume": 0.0, "delta": 0.4509, "gamma": 0.0027, "vega": 1.1177, "theta": -0.7508, "rho": 0.3846, "theo": 45.3572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0499992370606}, {"option": "GEV261211P00900000", "bid": 74.1, "bid_size": 4.0, "ask": 82.8, "ask_size": 3.0, "iv": 0.5228, "open_interest": 0.0, "volume": 0.0, "delta": -0.556, "gamma": 0.0027, "vega": 1.1123, "theta": -0.7609, "rho": -0.4803, "theo": 78.0942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.7999992370606}, {"option": "GEV261211C00905000", "bid": 40.0, "bid_size": 7.0, "ask": 47.0, "ask_size": 7.0, "iv": 0.5242, "open_interest": 1.0, "volume": 0.0, "delta": 0.4381, "gamma": 0.0027, "vega": 1.1127, "theta": -0.7468, "rho": 0.3743, "theo": 43.4335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.74, "last_trade_time": "2026-10-29T15:11:51", "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "GEV261211P00905000", "bid": 77.4, "bid_size": 14.0, "ask": 84.6, "ask_size": 5.0, "iv": 0.522, "open_interest": 0.0, "volume": 0.0, "delta": -0.5691, "gamma": 0.0027, "vega": 1.1071, "theta": -0.7567, "rho": -0.4889, "theo": 81.1766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.5999984741211}, {"option": "GEV261211C00910000", "bid": 38.6, "bid_size": 5.0, "ask": 45.2, "ask_size": 11.0, "iv": 0.5261, "open_interest": 0.0, "volume": 0.0, "delta": 0.4254, "gamma": 0.0026, "vega": 1.1066, "theta": -0.742, "rho": 0.3642, "theo": 41.5745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "GEV261211P00910000", "bid": 81.0, "bid_size": 5.0, "ask": 87.7, "ask_size": 5.0, "iv": 0.5233, "open_interest": 3.0, "volume": 3.0, "delta": -0.582, "gamma": 0.0027, "vega": 1.0988, "theta": -0.7518, "rho": -0.496, "theo": 84.3314, "change": -16.8, "open": 75.87, "high": 75.87, "low": 75.45, "tick": "down", "last_trade_price": 75.45, "last_trade_time": "2026-11-02T09:48:47", "percent_change": -18.2114, "prev_day_close": 81.75}, {"option": "GEV261211C00915000", "bid": 36.7, "bid_size": 5.0, "ask": 43.2, "ask_size": 5.0, "iv": 0.5243, "open_interest": 1.0, "volume": 0.0, "delta": 0.4128, "gamma": 0.0026, "vega": 1.0995, "theta": -0.7365, "rho": 0.3542, "theo": 39.7788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.26, "last_trade_time": "2026-10-29T15:11:14", "percent_change": 0.0, "prev_day_close": 41.3999996185303}, {"option": "GEV261211P00915000", "bid": 84.0, "bid_size": 9.0, "ask": 91.3, "ask_size": 5.0, "iv": 0.5237, "open_interest": 0.0, "volume": 0.0, "delta": -0.5948, "gamma": 0.0027, "vega": 1.0926, "theta": -0.7463, "rho": -0.5069, "theo": 87.5441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.75}, {"option": "GEV261211C00920000", "bid": 34.6, "bid_size": 7.0, "ask": 41.7, "ask_size": 7.0, "iv": 0.5234, "open_interest": 1.0, "volume": 0.0, "delta": 0.4004, "gamma": 0.0026, "vega": 1.0912, "theta": -0.7304, "rho": 0.344, "theo": 38.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.88, "last_trade_time": "2026-10-29T10:35:38", "percent_change": 0.0, "prev_day_close": 39.5500011444092}, {"option": "GEV261211P00920000", "bid": 87.6, "bid_size": 5.0, "ask": 94.5, "ask_size": 5.0, "iv": 0.5246, "open_interest": 1.0, "volume": 1.0, "delta": -0.6075, "gamma": 0.0027, "vega": 1.0827, "theta": -0.7401, "rho": -0.5104, "theo": 90.8188, "change": -12.58, "open": 86.37, "high": 86.37, "low": 86.37, "tick": "down", "last_trade_price": 86.37, "last_trade_time": "2026-11-02T15:02:09", "percent_change": -12.7135, "prev_day_close": 87.8500022888184}, {"option": "GEV261211C00925000", "bid": 33.1, "bid_size": 7.0, "ask": 39.7, "ask_size": 10.0, "iv": 0.5223, "open_interest": 0.0, "volume": 0.0, "delta": 0.3882, "gamma": 0.0026, "vega": 1.0818, "theta": -0.7236, "rho": 0.3338, "theo": 36.376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8000011444092}, {"option": "GEV261211P00925000", "bid": 90.7, "bid_size": 6.0, "ask": 98.0, "ask_size": 5.0, "iv": 0.5239, "open_interest": 0.0, "volume": 0.0, "delta": -0.62, "gamma": 0.0026, "vega": 1.0725, "theta": -0.7332, "rho": -0.5192, "theo": 94.159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.9500007629394}, {"option": "GEV261211C00930000", "bid": 30.9, "bid_size": 3.0, "ask": 38.5, "ask_size": 1.0, "iv": 0.5212, "open_interest": 0.0, "volume": 0.0, "delta": 0.3761, "gamma": 0.0026, "vega": 1.0715, "theta": -0.7163, "rho": 0.3238, "theo": 34.7673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.65, "last_trade_time": "2026-10-29T11:08:29", "percent_change": 0.0, "prev_day_close": 36.3999996185303}, {"option": "GEV261211P00930000", "bid": 94.1, "bid_size": 5.0, "ask": 101.0, "ask_size": 5.0, "iv": 0.5217, "open_interest": 2.0, "volume": 0.0, "delta": -0.6323, "gamma": 0.0026, "vega": 1.0601, "theta": -0.7257, "rho": -0.5229, "theo": 97.5641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.29, "last_trade_time": "2026-10-30T15:17:49", "percent_change": 0.0, "prev_day_close": 94.3499984741211}, {"option": "GEV261211C00935000", "bid": 30.1, "bid_size": 1.0, "ask": 36.4, "ask_size": 4.0, "iv": 0.5219, "open_interest": 0.0, "volume": 0.0, "delta": 0.3642, "gamma": 0.0025, "vega": 1.0605, "theta": -0.7083, "rho": 0.314, "theo": 33.2182, "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": 34.5500011444092}, {"option": "GEV261211P00935000", "bid": 97.2, "bid_size": 3.0, "ask": 106.0, "ask_size": 4.0, "iv": 0.527, "open_interest": 0.0, "volume": 0.0, "delta": -0.6445, "gamma": 0.0026, "vega": 1.0457, "theta": -0.7176, "rho": -0.5265, "theo": 101.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.0500030517578}, {"option": "GEV261211C00940000", "bid": 28.4, "bid_size": 4.0, "ask": 35.4, "ask_size": 3.0, "iv": 0.523, "open_interest": 0.0, "volume": 0.0, "delta": 0.3525, "gamma": 0.0025, "vega": 1.0488, "theta": -0.6998, "rho": 0.3045, "theo": 31.7266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9499998092651}, {"option": "GEV261211P00940000", "bid": 101.1, "bid_size": 3.0, "ask": 109.4, "ask_size": 2.0, "iv": 0.528, "open_interest": 2.0, "volume": 0.0, "delta": -0.6565, "gamma": 0.0026, "vega": 1.0354, "theta": -0.7091, "rho": -0.537, "theo": 104.5585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.92, "last_trade_time": "2026-10-29T10:20:03", "percent_change": 0.0, "prev_day_close": 101.650001525879}, {"option": "GEV261211C00945000", "bid": 27.1, "bid_size": 4.0, "ask": 33.3, "ask_size": 1.0, "iv": 0.5203, "open_interest": 0.0, "volume": 0.0, "delta": 0.341, "gamma": 0.0025, "vega": 1.0362, "theta": -0.6908, "rho": 0.295, "theo": 30.2914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6999998092651}, {"option": "GEV261211P00945000", "bid": 104.9, "bid_size": 3.0, "ask": 113.0, "ask_size": 4.0, "iv": 0.5291, "open_interest": 0.0, "volume": 0.0, "delta": -0.6682, "gamma": 0.0026, "vega": 1.0236, "theta": -0.7001, "rho": -0.5433, "theo": 108.1366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.050003051758}, {"option": "GEV261211C00950000", "bid": 26.7, "bid_size": 7.0, "ask": 31.9, "ask_size": 14.0, "iv": 0.5248, "open_interest": 4.0, "volume": 0.0, "delta": 0.3297, "gamma": 0.0024, "vega": 1.0226, "theta": -0.6814, "rho": 0.2854, "theo": 28.9119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.98, "last_trade_time": "2026-10-30T14:32:27", "percent_change": 0.0, "prev_day_close": 30.2000007629394}, {"option": "GEV261211P00950000", "bid": 108.0, "bid_size": 3.0, "ask": 116.7, "ask_size": 3.0, "iv": 0.5268, "open_interest": 0.0, "volume": 0.0, "delta": -0.6798, "gamma": 0.0025, "vega": 1.0072, "theta": -0.6906, "rho": -0.5468, "theo": 111.7731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.300003051758}, {"option": "GEV261211C00955000", "bid": 24.2, "bid_size": 2.0, "ask": 31.9, "ask_size": 1.0, "iv": 0.5245, "open_interest": 0.0, "volume": 0.0, "delta": 0.3187, "gamma": 0.0024, "vega": 1.0082, "theta": -0.6715, "rho": 0.276, "theo": 27.5871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6499996185303}, {"option": "GEV261211P00955000", "bid": 112.2, "bid_size": 1.0, "ask": 121.0, "ask_size": 2.0, "iv": 0.5303, "open_interest": 0.0, "volume": 0.0, "delta": -0.6912, "gamma": 0.0025, "vega": 0.9908, "theta": -0.6806, "rho": -0.5515, "theo": 115.4671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.350002288818}, {"option": "GEV261211C00960000", "bid": 23.0, "bid_size": 4.0, "ask": 30.4, "ask_size": 2.0, "iv": 0.5247, "open_interest": 8.0, "volume": 0.0, "delta": 0.3078, "gamma": 0.0024, "vega": 0.9932, "theta": -0.6612, "rho": 0.2669, "theo": 26.3156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.3, "last_trade_time": "2026-10-29T14:14:04", "percent_change": 0.0, "prev_day_close": 27.3499994277954}, {"option": "GEV261211P00960000", "bid": 116.1, "bid_size": 1.0, "ask": 124.0, "ask_size": 3.0, "iv": 0.5294, "open_interest": 1.0, "volume": 0.0, "delta": -0.7023, "gamma": 0.0024, "vega": 0.9741, "theta": -0.6702, "rho": -0.555, "theo": 119.2164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.3, "last_trade_time": "2026-10-29T11:56:47", "percent_change": 0.0, "prev_day_close": 115.950000762939}, {"option": "GEV261211C00965000", "bid": 21.3, "bid_size": 5.0, "ask": 28.7, "ask_size": 1.0, "iv": 0.5198, "open_interest": 0.0, "volume": 0.0, "delta": 0.2972, "gamma": 0.0024, "vega": 0.9779, "theta": -0.6506, "rho": 0.258, "theo": 25.0953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "GEV261211P00965000", "bid": 119.5, "bid_size": 1.0, "ask": 127.9, "ask_size": 1.0, "iv": 0.5279, "open_interest": 0.0, "volume": 0.0, "delta": -0.7132, "gamma": 0.0024, "vega": 0.9534, "theta": -0.6594, "rho": -0.5535, "theo": 123.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.5}, {"option": "GEV261211C00970000", "bid": 20.1, "bid_size": 4.0, "ask": 27.6, "ask_size": 1.0, "iv": 0.5199, "open_interest": 0.0, "volume": 0.0, "delta": 0.2868, "gamma": 0.0023, "vega": 0.9622, "theta": -0.6396, "rho": 0.2494, "theo": 23.9243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "GEV261211P00970000", "bid": 122.5, "bid_size": 3.0, "ask": 132.0, "ask_size": 4.0, "iv": 0.5252, "open_interest": 0.0, "volume": 0.0, "delta": -0.7239, "gamma": 0.0024, "vega": 0.9406, "theta": -0.6484, "rho": -0.5608, "theo": 126.8759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.299999237061}, {"option": "GEV261211C00975000", "bid": 19.3, "bid_size": 2.0, "ask": 27.2, "ask_size": 1.0, "iv": 0.5249, "open_interest": 0.0, "volume": 0.0, "delta": 0.2767, "gamma": 0.0023, "vega": 0.9459, "theta": -0.6283, "rho": 0.2409, "theo": 22.8012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "GEV261211P00975000", "bid": 127.2, "bid_size": 1.0, "ask": 136.0, "ask_size": 4.0, "iv": 0.5296, "open_interest": 0.0, "volume": 0.0, "delta": -0.7344, "gamma": 0.0023, "vega": 0.9248, "theta": -0.6371, "rho": -0.563, "theo": 130.7734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.050003051758}, {"option": "GEV261211C00980000", "bid": 18.4, "bid_size": 7.0, "ask": 25.4, "ask_size": 1.0, "iv": 0.5226, "open_interest": 1.0, "volume": 0.0, "delta": 0.2668, "gamma": 0.0022, "vega": 0.9288, "theta": -0.6167, "rho": 0.2324, "theo": 21.7253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-10-30T15:05:32", "percent_change": 0.0, "prev_day_close": 23.1500005722046}, {"option": "GEV261211P00980000", "bid": 131.0, "bid_size": 2.0, "ask": 140.0, "ask_size": 4.0, "iv": 0.5282, "open_interest": 0.0, "volume": 0.0, "delta": -0.7446, "gamma": 0.0023, "vega": 0.9041, "theta": -0.6255, "rho": -0.5658, "theo": 134.7221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.099998474121}, {"option": "GEV261211C00985000", "bid": 16.8, "bid_size": 5.0, "ask": 25.1, "ask_size": 1.0, "iv": 0.523, "open_interest": 0.0, "volume": 0.0, "delta": 0.2571, "gamma": 0.0022, "vega": 0.9113, "theta": -0.6049, "rho": 0.224, "theo": 20.6954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "GEV261211P00985000", "bid": 134.6, "bid_size": 2.0, "ask": 143.5, "ask_size": 1.0, "iv": 0.5217, "open_interest": 0.0, "volume": 0.0, "delta": -0.7546, "gamma": 0.0023, "vega": 0.8845, "theta": -0.6136, "rho": -0.5683, "theo": 138.7185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.25}, {"option": "GEV261211C00990000", "bid": 16.2, "bid_size": 5.0, "ask": 23.3, "ask_size": 1.0, "iv": 0.5213, "open_interest": 0.0, "volume": 0.0, "delta": 0.2477, "gamma": 0.0021, "vega": 0.8935, "theta": -0.5929, "rho": 0.216, "theo": 19.7101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "GEV261211P00990000", "bid": 139.2, "bid_size": 1.0, "ask": 147.4, "ask_size": 1.0, "iv": 0.5271, "open_interest": 0.0, "volume": 0.0, "delta": -0.7643, "gamma": 0.0022, "vega": 0.8645, "theta": -0.6015, "rho": -0.5671, "theo": 142.7615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.349998474121}, {"option": "GEV261211C00995000", "bid": 15.9, "bid_size": 6.0, "ask": 22.5, "ask_size": 8.0, "iv": 0.5259, "open_interest": 0.0, "volume": 0.0, "delta": 0.2386, "gamma": 0.0021, "vega": 0.8757, "theta": -0.5808, "rho": 0.2082, "theo": 18.7671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "GEV261211P00995000", "bid": 143.5, "bid_size": 5.0, "ask": 151.9, "ask_size": 5.0, "iv": 0.531, "open_interest": 0.0, "volume": 0.0, "delta": -0.7738, "gamma": 0.0022, "vega": 0.8397, "theta": -0.5891, "rho": -0.5609, "theo": 146.8526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.400001525879}, {"option": "GEV261211C01000000", "bid": 14.5, "bid_size": 8.0, "ask": 21.5, "ask_size": 1.0, "iv": 0.5226, "open_interest": 1.0, "volume": 2.0, "delta": 0.2296, "gamma": 0.002, "vega": 0.8579, "theta": -0.5685, "rho": 0.2007, "theo": 17.8649, "change": 4.28, "open": 19.97, "high": 19.97, "low": 19.88, "tick": "down", "last_trade_price": 19.88, "last_trade_time": "2026-11-02T13:30:18", "percent_change": 27.4359, "prev_day_close": 19.0}, {"option": "GEV261211P01000000", "bid": 147.8, "bid_size": 5.0, "ask": 156.0, "ask_size": 5.0, "iv": 0.5322, "open_interest": 0.0, "volume": 0.0, "delta": -0.783, "gamma": 0.0021, "vega": 0.8252, "theta": -0.5767, "rho": -0.5656, "theo": 150.9833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.5}, {"option": "GEV261211C01005000", "bid": 13.7, "bid_size": 9.0, "ask": 20.8, "ask_size": 6.0, "iv": 0.5242, "open_interest": 0.0, "volume": 0.0, "delta": 0.221, "gamma": 0.002, "vega": 0.8397, "theta": -0.556, "rho": 0.1934, "theo": 17.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4500002861023}, {"option": "GEV261211P01005000", "bid": 152.0, "bid_size": 5.0, "ask": 160.0, "ask_size": 5.0, "iv": 0.5317, "open_interest": 0.0, "volume": 0.0, "delta": -0.792, "gamma": 0.0021, "vega": 0.8081, "theta": -0.5643, "rho": -0.5664, "theo": 155.1492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.349998474121}, {"option": "GEV261211C01010000", "bid": 12.6, "bid_size": 6.0, "ask": 20.2, "ask_size": 1.0, "iv": 0.5241, "open_interest": 0.0, "volume": 0.0, "delta": 0.2126, "gamma": 0.002, "vega": 0.821, "theta": -0.5436, "rho": 0.186, "theo": 16.1776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9999995231628}, {"option": "GEV261211P01010000", "bid": 155.0, "bid_size": 2.0, "ask": 164.0, "ask_size": 1.0, "iv": 0.5264, "open_interest": 0.0, "volume": 0.0, "delta": -0.8008, "gamma": 0.002, "vega": 0.7849, "theta": -0.5517, "rho": -0.5642, "theo": 159.3573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.600006103516}, {"option": "GEV261211C01015000", "bid": 12.1, "bid_size": 5.0, "ask": 19.1, "ask_size": 1.0, "iv": 0.5242, "open_interest": 0.0, "volume": 0.0, "delta": 0.2044, "gamma": 0.0019, "vega": 0.8021, "theta": -0.531, "rho": 0.1789, "theo": 15.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5000004768372}, {"option": "GEV261211P01015000", "bid": 159.4, "bid_size": 1.0, "ask": 168.1, "ask_size": 1.0, "iv": 0.5281, "open_interest": 0.0, "volume": 0.0, "delta": -0.8093, "gamma": 0.002, "vega": 0.7644, "theta": -0.5391, "rho": -0.5635, "theo": 163.6041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.700004577637}, {"option": "GEV261211C01020000", "bid": 11.0, "bid_size": 7.0, "ask": 19.0, "ask_size": 3.0, "iv": 0.5264, "open_interest": 0.0, "volume": 0.0, "delta": 0.1965, "gamma": 0.0019, "vega": 0.7832, "theta": -0.5184, "rho": 0.172, "theo": 14.6395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "GEV261211P01020000", "bid": 163.5, "bid_size": 1.0, "ask": 172.5, "ask_size": 1.0, "iv": 0.5267, "open_interest": 0.0, "volume": 0.0, "delta": -0.8175, "gamma": 0.002, "vega": 0.7423, "theta": -0.5263, "rho": -0.5606, "theo": 167.8894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.0}, {"option": "GEV261211C01025000", "bid": 10.1, "bid_size": 7.0, "ask": 17.6, "ask_size": 1.0, "iv": 0.521, "open_interest": 0.0, "volume": 0.0, "delta": 0.1888, "gamma": 0.0018, "vega": 0.7645, "theta": -0.5058, "rho": 0.1655, "theo": 13.9228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "GEV261211P01025000", "bid": 168.3, "bid_size": 1.0, "ask": 177.0, "ask_size": 2.0, "iv": 0.5282, "open_interest": 0.0, "volume": 0.0, "delta": -0.8255, "gamma": 0.0019, "vega": 0.7189, "theta": -0.5134, "rho": -0.5466, "theo": 172.2121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.699996948242}, {"option": "GEV261211C01030000", "bid": 9.7, "bid_size": 6.0, "ask": 17.8, "ask_size": 1.0, "iv": 0.5285, "open_interest": 0.0, "volume": 0.0, "delta": 0.1814, "gamma": 0.0018, "vega": 0.746, "theta": -0.4933, "rho": 0.1591, "theo": 13.2386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9999995231628}, {"option": "GEV261211P01030000", "bid": 172.1, "bid_size": 3.0, "ask": 182.0, "ask_size": 3.0, "iv": 0.5284, "open_interest": 0.0, "volume": 0.0, "delta": -0.8333, "gamma": 0.0019, "vega": 0.6982, "theta": -0.5004, "rho": -0.5543, "theo": 176.5707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.900001525879}, {"option": "GEV261211C01035000", "bid": 8.9, "bid_size": 6.0, "ask": 17.1, "ask_size": 3.0, "iv": 0.5282, "open_interest": 0.0, "volume": 0.0, "delta": 0.1742, "gamma": 0.0017, "vega": 0.7276, "theta": -0.4807, "rho": 0.153, "theo": 12.5857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2500004768372}, {"option": "GEV261211P01035000", "bid": 176.6, "bid_size": 3.0, "ask": 185.5, "ask_size": 1.0, "iv": 0.5283, "open_interest": 0.0, "volume": 0.0, "delta": -0.8408, "gamma": 0.0018, "vega": 0.682, "theta": -0.4876, "rho": -0.5528, "theo": 180.9556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.25}, {"option": "GEV261211C01040000", "bid": 10.2, "bid_size": 5.0, "ask": 15.7, "ask_size": 8.0, "iv": 0.5367, "open_interest": 1.0, "volume": 0.0, "delta": 0.1672, "gamma": 0.0017, "vega": 0.709, "theta": -0.4683, "rho": 0.1469, "theo": 11.9631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-10-30T12:57:10", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "GEV261211P01040000", "bid": 181.4, "bid_size": 1.0, "ask": 190.0, "ask_size": 1.0, "iv": 0.5278, "open_interest": 0.0, "volume": 0.0, "delta": -0.8482, "gamma": 0.0018, "vega": 0.6596, "theta": -0.4754, "rho": -0.541, "theo": 185.3728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.75}, {"option": "GEV261211C01045000", "bid": 7.6, "bid_size": 8.0, "ask": 15.7, "ask_size": 1.0, "iv": 0.5272, "open_interest": 0.0, "volume": 0.0, "delta": 0.1605, "gamma": 0.0016, "vega": 0.6902, "theta": -0.4559, "rho": 0.141, "theo": 11.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "GEV261211P01045000", "bid": 185.3, "bid_size": 1.0, "ask": 195.0, "ask_size": 2.0, "iv": 0.5291, "open_interest": 0.0, "volume": 0.0, "delta": -0.8553, "gamma": 0.0017, "vega": 0.6382, "theta": -0.463, "rho": -0.5405, "theo": 189.8213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.149993896484}, {"option": "GEV261211C01050000", "bid": 6.7, "bid_size": 7.0, "ask": 15.1, "ask_size": 1.0, "iv": 0.5241, "open_interest": 0.0, "volume": 0.0, "delta": 0.154, "gamma": 0.0016, "vega": 0.6715, "theta": -0.4436, "rho": 0.1352, "theo": 10.8053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "GEV261211P01050000", "bid": 190.6, "bid_size": 1.0, "ask": 199.0, "ask_size": 1.0, "iv": 0.5316, "open_interest": 0.0, "volume": 0.0, "delta": -0.8622, "gamma": 0.0017, "vega": 0.6171, "theta": -0.4507, "rho": -0.53, "theo": 194.2996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.599998474121}, {"option": "GEV261211C01055000", "bid": 6.5, "bid_size": 8.0, "ask": 14.2, "ask_size": 1.0, "iv": 0.5251, "open_interest": 0.0, "volume": 0.0, "delta": 0.1477, "gamma": 0.0016, "vega": 0.6532, "theta": -0.4314, "rho": 0.1298, "theo": 10.2675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "GEV261211P01055000", "bid": 194.2, "bid_size": 1.0, "ask": 204.0, "ask_size": 2.0, "iv": 0.5296, "open_interest": 0.0, "volume": 0.0, "delta": -0.8688, "gamma": 0.0016, "vega": 0.5965, "theta": -0.4382, "rho": -0.5246, "theo": 198.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.0}, {"option": "GEV261211C01060000", "bid": 6.4, "bid_size": 19.0, "ask": 12.9, "ask_size": 9.0, "iv": 0.5225, "open_interest": 0.0, "volume": 0.0, "delta": 0.1416, "gamma": 0.0015, "vega": 0.6353, "theta": -0.4194, "rho": 0.1246, "theo": 9.7553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "GEV261211P01060000", "bid": 199.6, "bid_size": 3.0, "ask": 208.6, "ask_size": 1.0, "iv": 0.5348, "open_interest": 0.0, "volume": 0.0, "delta": -0.8751, "gamma": 0.0016, "vega": 0.5691, "theta": -0.4256, "rho": -0.5161, "theo": 203.3453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 199.449996948242}, {"option": "GEV261211C01065000", "bid": 8.0, "bid_size": 9.0, "ask": 10.9, "ask_size": 55.0, "iv": 0.5275, "open_interest": 1.0, "volume": 1.0, "delta": 0.1358, "gamma": 0.0015, "vega": 0.6177, "theta": -0.4075, "rho": 0.1196, "theo": 9.2674, "change": 2.45, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-02T11:42:18", "percent_change": 32.4503, "prev_day_close": 9.44999980926514}, {"option": "GEV261211P01065000", "bid": 204.0, "bid_size": 5.0, "ask": 213.0, "ask_size": 2.0, "iv": 0.5344, "open_interest": 0.0, "volume": 0.0, "delta": -0.8813, "gamma": 0.0016, "vega": 0.5546, "theta": -0.4132, "rho": -0.5105, "theo": 207.9048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.900001525879}, {"option": "GEV261211C01070000", "bid": 7.1, "bid_size": 5.0, "ask": 12.9, "ask_size": 1.0, "iv": 0.5446, "open_interest": 0.0, "volume": 0.0, "delta": 0.1301, "gamma": 0.0014, "vega": 0.6002, "theta": -0.3958, "rho": 0.1147, "theo": 8.8028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "GEV261211P01070000", "bid": 208.9, "bid_size": 6.0, "ask": 217.9, "ask_size": 1.0, "iv": 0.5382, "open_interest": 0.0, "volume": 0.0, "delta": -0.8874, "gamma": 0.0015, "vega": 0.5363, "theta": -0.4017, "rho": -0.5004, "theo": 212.4871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 208.0}, {"option": "GEV261211C01075000", "bid": 6.0, "bid_size": 12.0, "ask": 12.3, "ask_size": 7.0, "iv": 0.5388, "open_interest": 0.0, "volume": 0.0, "delta": 0.1247, "gamma": 0.0014, "vega": 0.5827, "theta": -0.3842, "rho": 0.1099, "theo": 8.3607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "GEV261211P01075000", "bid": 213.3, "bid_size": 5.0, "ask": 222.0, "ask_size": 5.0, "iv": 0.5361, "open_interest": 0.0, "volume": 0.0, "delta": -0.8932, "gamma": 0.0015, "vega": 0.5126, "theta": -0.3909, "rho": -0.4927, "theo": 217.0962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.900001525879}, {"option": "GEV261211C01080000", "bid": 4.7, "bid_size": 24.0, "ask": 11.8, "ask_size": 7.0, "iv": 0.5313, "open_interest": 0.0, "volume": 0.0, "delta": 0.1195, "gamma": 0.0013, "vega": 0.5653, "theta": -0.3728, "rho": 0.1052, "theo": 7.9404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "GEV261211P01080000", "bid": 217.9, "bid_size": 7.0, "ask": 226.9, "ask_size": 1.0, "iv": 0.5374, "open_interest": 1.0, "volume": 1.0, "delta": -0.8989, "gamma": 0.0014, "vega": 0.4934, "theta": -0.38, "rho": -0.4879, "theo": 221.7269, "change": -24.49, "open": 208.61, "high": 208.61, "low": 208.61, "tick": "down", "last_trade_price": 208.61, "last_trade_time": "2026-11-02T13:28:39", "percent_change": -10.5062, "prev_day_close": 217.550003051758}, {"option": "GEV261211C01085000", "bid": 5.0, "bid_size": 19.0, "ask": 11.7, "ask_size": 7.0, "iv": 0.5409, "open_interest": 0.0, "volume": 0.0, "delta": 0.1144, "gamma": 0.0013, "vega": 0.5482, "theta": -0.3616, "rho": 0.1008, "theo": 7.541, "change": 0.0, "open": 0.0, "high": 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": "GEV261211P01085000", "bid": 222.6, "bid_size": 5.0, "ask": 231.6, "ask_size": 1.0, "iv": 0.5392, "open_interest": 0.0, "volume": 0.0, "delta": -0.9043, "gamma": 0.0014, "vega": 0.4741, "theta": -0.369, "rho": -0.4792, "theo": 226.3793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.400001525879}, {"option": "GEV261211C01090000", "bid": 5.3, "bid_size": 6.0, "ask": 9.8, "ask_size": 11.0, "iv": 0.534, "open_interest": 0.0, "volume": 0.0, "delta": 0.1096, "gamma": 0.0013, "vega": 0.5316, "theta": -0.3506, "rho": 0.0965, "theo": 7.1613, "change": 0.0, "open": 0.0, "high": 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": "GEV261211P01090000", "bid": 228.0, "bid_size": 5.0, "ask": 236.0, "ask_size": 5.0, "iv": 0.547, "open_interest": 1.0, "volume": 1.0, "delta": -0.9095, "gamma": 0.0014, "vega": 0.4561, "theta": -0.3579, "rho": -0.4672, "theo": 231.0509, "change": -29.85, "open": 212.5, "high": 212.5, "low": 212.5, "tick": "down", "last_trade_price": 212.5, "last_trade_time": "2026-11-02T09:30:16", "percent_change": -12.3169, "prev_day_close": 226.849998474121}, {"option": "GEV261211C01095000", "bid": 5.1, "bid_size": 9.0, "ask": 9.1, "ask_size": 12.0, "iv": 0.533, "open_interest": 1.0, "volume": 2.0, "delta": 0.105, "gamma": 0.0012, "vega": 0.5154, "theta": -0.3398, "rho": 0.0925, "theo": 6.8002, "change": 2.0, "open": 7.44, "high": 7.44, "low": 7.3, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-11-02T13:30:18", "percent_change": 37.7359, "prev_day_close": 7.14999985694885}, {"option": "GEV261211P01095000", "bid": 232.1, "bid_size": 7.0, "ask": 241.0, "ask_size": 2.0, "iv": 0.5398, "open_interest": 0.0, "volume": 0.0, "delta": -0.9144, "gamma": 0.0013, "vega": 0.4314, "theta": -0.3465, "rho": -0.4574, "theo": 235.7481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 231.650001525879}, {"option": "GEV261211C01100000", "bid": 4.0, "bid_size": 28.0, "ask": 8.7, "ask_size": 32.0, "iv": 0.5254, "open_interest": 0.0, "volume": 0.0, "delta": 0.1005, "gamma": 0.0012, "vega": 0.4997, "theta": -0.3292, "rho": 0.0887, "theo": 6.4567, "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": 6.40000009536743}, {"option": "GEV261211P01100000", "bid": 236.7, "bid_size": 1.0, "ask": 246.0, "ask_size": 2.0, "iv": 0.5485, "open_interest": 0.0, "volume": 0.0, "delta": -0.9193, "gamma": 0.0013, "vega": 0.4162, "theta": -0.337, "rho": -0.4436, "theo": 240.4601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 236.550003051758}, {"option": "GEV261211C01105000", "bid": 3.7, "bid_size": 6.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.5429, "open_interest": 0.0, "volume": 0.0, "delta": 0.0962, "gamma": 0.0011, "vega": 0.4842, "theta": -0.3188, "rho": 0.0849, "theo": 6.1301, "change": 0.0, "open": 0.0, "high": 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": "GEV261211P01105000", "bid": 241.2, "bid_size": 4.0, "ask": 249.6, "ask_size": 1.0, "iv": 0.5372, "open_interest": 0.0, "volume": 0.0, "delta": -0.9241, "gamma": 0.0013, "vega": 0.3976, "theta": -0.3276, "rho": -0.4224, "theo": 245.1906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 241.299995422363}, {"option": "GEV261211C01110000", "bid": 1.5, "bid_size": 7.0, "ask": 9.8, "ask_size": 1.0, "iv": 0.5249, "open_interest": 0.0, "volume": 0.0, "delta": 0.092, "gamma": 0.0011, "vega": 0.4688, "theta": -0.3087, "rho": 0.0812, "theo": 5.8198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "GEV261211P01110000", "bid": 246.2, "bid_size": 1.0, "ask": 254.5, "ask_size": 1.0, "iv": 0.5395, "open_interest": 0.0, "volume": 0.0, "delta": -0.9287, "gamma": 0.0012, "vega": 0.3738, "theta": -0.3181, "rho": -0.4127, "theo": 249.9425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 245.699996948242}, {"option": "GEV261211C01115000", "bid": 2.6, "bid_size": 22.0, "ask": 8.3, "ask_size": 10.0, "iv": 0.5274, "open_interest": 0.0, "volume": 0.0, "delta": 0.0881, "gamma": 0.0011, "vega": 0.4536, "theta": -0.2988, "rho": 0.0777, "theo": 5.5252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "GEV261211P01115000", "bid": 251.0, "bid_size": 1.0, "ask": 259.3, "ask_size": 1.0, "iv": 0.5414, "open_interest": 0.0, "volume": 0.0, "delta": -0.9331, "gamma": 0.0012, "vega": 0.3572, "theta": -0.3085, "rho": -0.407, "theo": 254.7087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 250.550003051758}, {"option": "GEV261211C01120000", "bid": 4.3, "bid_size": 44.0, "ask": 5.8, "ask_size": 13.0, "iv": 0.5251, "open_interest": 7.0, "volume": 2.0, "delta": 0.0842, "gamma": 0.001, "vega": 0.4387, "theta": -0.2891, "rho": 0.0743, "theo": 5.2456, "change": -2.0, "open": 5.43, "high": 5.43, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-02T10:54:15", "percent_change": -40.0, "prev_day_close": 5.05000019073486}, {"option": "GEV261211P01120000", "bid": 256.3, "bid_size": 5.0, "ask": 265.0, "ask_size": 2.0, "iv": 0.5512, "open_interest": 0.0, "volume": 0.0, "delta": -0.9372, "gamma": 0.0012, "vega": 0.3418, "theta": -0.2988, "rho": -0.3918, "theo": 259.4895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 255.550003051758}, {"option": "GEV261211C01125000", "bid": 2.15, "bid_size": 22.0, "ask": 7.8, "ask_size": 9.0, "iv": 0.5301, "open_interest": 0.0, "volume": 0.0, "delta": 0.0806, "gamma": 0.001, "vega": 0.4243, "theta": -0.2796, "rho": 0.0711, "theo": 4.9801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.97500014305115}, {"option": "GEV261211P01125000", "bid": 261.1, "bid_size": 5.0, "ask": 269.0, "ask_size": 5.0, "iv": 0.5528, "open_interest": 0.0, "volume": 0.0, "delta": -0.9414, "gamma": 0.0011, "vega": 0.3247, "theta": -0.2912, "rho": -0.387, "theo": 264.2857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 259.899993896484}, {"option": "GEV261211C01130000", "bid": 1.35, "bid_size": 8.0, "ask": 8.5, "ask_size": 1.0, "iv": 0.5356, "open_interest": 0.0, "volume": 0.0, "delta": 0.0771, "gamma": 0.001, "vega": 0.4103, "theta": -0.2704, "rho": 0.068, "theo": 4.7279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02499997615814}, {"option": "GEV261211P01130000", "bid": 265.5, "bid_size": 2.0, "ask": 273.6, "ask_size": 1.0, "iv": 0.5483, "open_interest": 0.0, "volume": 0.0, "delta": -0.9453, "gamma": 0.0011, "vega": 0.3058, "theta": -0.2832, "rho": -0.3719, "theo": 269.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 264.75}, {"option": "GEV261211C01140000", "bid": 1.4, "bid_size": 8.0, "ask": 8.0, "ask_size": 1.0, "iv": 0.5433, "open_interest": 0.0, "volume": 0.0, "delta": 0.0705, "gamma": 0.0009, "vega": 0.3837, "theta": -0.2526, "rho": 0.0623, "theo": 4.2607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "GEV261211P01140000", "bid": 275.2, "bid_size": 3.0, "ask": 283.3, "ask_size": 1.0, "iv": 0.5526, "open_interest": 0.0, "volume": 0.0, "delta": -0.9527, "gamma": 0.001, "vega": 0.2712, "theta": -0.2674, "rho": -0.3344, "theo": 278.7619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 274.550003051758}, {"option": "GEV261211C01150000", "bid": 0.5, "bid_size": 9.0, "ask": 7.8, "ask_size": 1.0, "iv": 0.5417, "open_interest": 0.0, "volume": 0.0, "delta": 0.0644, "gamma": 0.0008, "vega": 0.3582, "theta": -0.2357, "rho": 0.0569, "theo": 3.8395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.2250000834465}, {"option": "GEV261211P01150000", "bid": 284.3, "bid_size": 1.0, "ask": 293.8, "ask_size": 1.0, "iv": 0.5556, "open_interest": 0.0, "volume": 0.0, "delta": -0.9599, "gamma": 0.001, "vega": 0.2313, "theta": -0.2466, "rho": -0.3052, "theo": 288.4837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 284.149993896484}, {"option": "GEV261211C01160000", "bid": 0.7, "bid_size": 7.0, "ask": 7.6, "ask_size": 1.0, "iv": 0.5544, "open_interest": 0.0, "volume": 0.0, "delta": 0.0589, "gamma": 0.0008, "vega": 0.3336, "theta": -0.2197, "rho": 0.052, "theo": 3.4606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999996423721}, {"option": "GEV261211P01160000", "bid": 293.7, "bid_size": 6.0, "ask": 302.6, "ask_size": 1.0, "iv": 0.5531, "open_interest": 0.0, "volume": 0.0, "delta": -0.9665, "gamma": 0.001, "vega": 0.2076, "theta": -0.2282, "rho": -0.2598, "theo": 298.2435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 293.75}, {"option": "GEV261211C01170000", "bid": 0.4, "bid_size": 11.0, "ask": 7.2, "ask_size": 1.0, "iv": 0.5567, "open_interest": 0.0, "volume": 0.0, "delta": 0.0538, "gamma": 0.0007, "vega": 0.3108, "theta": -0.2047, "rho": 0.0475, "theo": 3.1194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.8249998986721}, {"option": "GEV261211P01170000", "bid": 304.5, "bid_size": 5.0, "ask": 313.0, "ask_size": 2.0, "iv": 0.5635, "open_interest": 0.0, "volume": 0.0, "delta": -0.9725, "gamma": 0.0009, "vega": 0.1732, "theta": -0.223, "rho": -0.2468, "theo": 308.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 303.649993896484}, {"option": "GEV261211C01180000", "bid": 1.05, "bid_size": 23.0, "ask": 6.5, "ask_size": 34.0, "iv": 0.5681, "open_interest": 0.0, "volume": 0.0, "delta": 0.0491, "gamma": 0.0007, "vega": 0.2895, "theta": -0.1905, "rho": 0.0434, "theo": 2.8118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "GEV261211P01180000", "bid": 314.8, "bid_size": 7.0, "ask": 323.0, "ask_size": 2.0, "iv": 0.5781, "open_interest": 0.0, "volume": 0.0, "delta": -0.9777, "gamma": 0.0008, "vega": 0.1465, "theta": -0.2058, "rho": -0.2063, "theo": 317.8911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 313.449996948242}, {"option": "GEV261211C01190000", "bid": 0.3, "bid_size": 22.0, "ask": 4.5, "ask_size": 25.0, "iv": 0.5327, "open_interest": 0.0, "volume": 0.0, "delta": 0.0448, "gamma": 0.0006, "vega": 0.2693, "theta": -0.1771, "rho": 0.0396, "theo": 2.5349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3000001013279}, {"option": "GEV261211P01190000", "bid": 324.7, "bid_size": 7.0, "ask": 332.4, "ask_size": 6.0, "iv": 0.5858, "open_interest": 1.0, "volume": 1.0, "delta": -0.9826, "gamma": 0.0007, "vega": 0.0944, "theta": -0.2013, "rho": -0.1228, "theo": 327.7903, "change": -22.2, "open": 318.0, "high": 318.0, "low": 318.0, "tick": "down", "last_trade_price": 318.0, "last_trade_time": "2026-11-02T09:37:25", "percent_change": -6.52557, "prev_day_close": 323.350006103516}, {"option": "GEV261211C01200000", "bid": 1.0, "bid_size": 21.0, "ask": 4.2, "ask_size": 30.0, "iv": 0.5518, "open_interest": 0.0, "volume": 0.0, "delta": 0.0409, "gamma": 0.0006, "vega": 0.25, "theta": -0.1646, "rho": 0.0361, "theo": 2.2859, "change": 0.0, "open": 0.0, "high": 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": "GEV261211P01200000", "bid": 334.6, "bid_size": 7.0, "ask": 343.0, "ask_size": 2.0, "iv": 0.5932, "open_interest": 0.0, "volume": 0.0, "delta": -0.987, "gamma": 0.0006, "vega": 0.0785, "theta": -0.2024, "rho": -0.0922, "theo": 337.7112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 333.299987792969}, {"option": "GEV261211C01210000", "bid": 0.0, "bid_size": 0.0, "ask": 6.1, "ask_size": 1.0, "iv": 0.557, "open_interest": 0.0, "volume": 0.0, "delta": 0.0374, "gamma": 0.0005, "vega": 0.2321, "theta": -0.1529, "rho": 0.033, "theo": 2.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499995268881}, {"option": "GEV261211P01210000", "bid": 343.5, "bid_size": 5.0, "ask": 352.0, "ask_size": 1.0, "iv": 0.5678, "open_interest": 0.0, "volume": 0.0, "delta": -0.9905, "gamma": 0.0005, "vega": 0.0575, "theta": -0.1574, "rho": -0.0877, "theo": 347.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 342.850006103516}, {"option": "GEV261211C01220000", "bid": 0.2, "bid_size": 21.0, "ask": 5.5, "ask_size": 10.0, "iv": 0.5835, "open_interest": 0.0, "volume": 0.0, "delta": 0.0341, "gamma": 0.0005, "vega": 0.2156, "theta": -0.1419, "rho": 0.0301, "theo": 1.8601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000000149012}, {"option": "GEV261211P01220000", "bid": 354.4, "bid_size": 10.0, "ask": 362.0, "ask_size": 1.0, "iv": 0.6064, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0004, "vega": 0.0484, "theta": -0.1206, "rho": -0.0725, "theo": 357.6091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 353.100006103516}, {"option": "GEV261211C01240000", "bid": 0.05, "bid_size": 22.0, "ask": 5.3, "ask_size": 26.0, "iv": 0.5986, "open_interest": 0.0, "volume": 0.0, "delta": 0.0284, "gamma": 0.0004, "vega": 0.1854, "theta": -0.1221, "rho": 0.025, "theo": 1.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500009573996}, {"option": "GEV261211P01240000", "bid": 374.1, "bid_size": 12.0, "ask": 382.0, "ask_size": 7.0, "iv": 0.6169, "open_interest": 0.0, "volume": 3.0, "delta": -0.9971, "gamma": 0.0002, "vega": 0.0, "theta": -0.1036, "rho": 0.0, "theo": 377.5878, "change": -26.25, "open": 365.7, "high": 365.7, "low": 363.6, "tick": "no_change", "last_trade_price": 363.6, "last_trade_time": "2026-11-02T09:30:31", "percent_change": -6.73336, "prev_day_close": 372.5}, {"option": "GEV261211C01260000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.6104, "open_interest": 0.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.0004, "vega": 0.1592, "theta": -0.1048, "rho": 0.0209, "theo": 1.2357, "change": 0.0, "open": 0.0, "high": 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": "GEV261211P01260000", "bid": 394.4, "bid_size": 10.0, "ask": 402.0, "ask_size": 5.0, "iv": 0.6486, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0, "theta": -0.1036, "rho": 0.0, "theo": 397.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 393.0}, {"option": "GEV261211C01280000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 2.0, "iv": 0.6309, "open_interest": 0.0, "volume": 0.0, "delta": 0.0197, "gamma": 0.0003, "vega": 0.1366, "theta": -0.0899, "rho": 0.0174, "theo": 1.0089, "change": 0.0, "open": 0.0, "high": 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": "GEV261211P01280000", "bid": 413.3, "bid_size": 5.0, "ask": 421.7, "ask_size": 1.0, "iv": 0.623, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1036, "rho": 0.0, "theo": 417.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 412.75}, {"option": "GEV261211C01300000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.651, "open_interest": 0.0, "volume": 0.0, "delta": 0.0164, "gamma": 0.0003, "vega": 0.1169, "theta": -0.077, "rho": 0.0144, "theo": 0.8253, "change": 0.0, "open": 0.0, "high": 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": "GEV261211P01300000", "bid": 433.3, "bid_size": 5.0, "ask": 442.0, "ask_size": 2.0, "iv": 0.6919, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1036, "rho": 0.0, "theo": 437.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 432.75}, {"option": "GEV261211C01310000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 34.0, "iv": 0.6586, "open_interest": 0.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0002, "vega": 0.1082, "theta": -0.0713, "rho": 0.0132, "theo": 0.7468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "GEV261211P01310000", "bid": 444.4, "bid_size": 10.0, "ask": 452.0, "ask_size": 5.0, "iv": 0.7024, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1036, "rho": 0.0, "theo": 447.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 442.649993896484}, {"option": "GEV261211C01320000", "bid": 0.05, "bid_size": 19.0, "ask": 3.8, "ask_size": 51.0, "iv": 0.645, "open_interest": 1.0, "volume": 2.0, "delta": 0.0137, "gamma": 0.0002, "vega": 0.1002, "theta": -0.066, "rho": 0.0121, "theo": 0.676, "change": -1.66, "open": 0.49, "high": 0.59, "low": 0.49, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-11-02T15:09:44", "percent_change": -73.7778, "prev_day_close": 1.92499997653067}, {"option": "GEV261211P01320000", "bid": 453.3, "bid_size": 5.0, "ask": 461.7, "ask_size": 1.0, "iv": 0.6535, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1036, "rho": 0.0, "theo": 457.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 452.649993896484}, {"option": "GEV261211C01330000", "bid": 0.05, "bid_size": 32.0, "ask": 1.65, "ask_size": 84.0, "iv": 0.5817, "open_interest": 26.0, "volume": 52.0, "delta": 0.0125, "gamma": 0.0002, "vega": 0.0927, "theta": -0.061, "rho": 0.011, "theo": 0.6121, "change": -1.67, "open": 0.61, "high": 0.71, "low": 0.48, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-02T14:24:51", "percent_change": -74.2222, "prev_day_close": 0.8499999884516}, {"option": "GEV261211P01330000", "bid": 464.4, "bid_size": 10.0, "ask": 472.0, "ask_size": 5.0, "iv": 0.7232, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1036, "rho": 0.0, "theo": 467.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 462.75}, {"option": "GEV261211C01340000", "bid": 0.05, "bid_size": 15.0, "ask": 2.05, "ask_size": 83.0, "iv": 0.6073, "open_interest": 1.0, "volume": 3.0, "delta": 0.0114, "gamma": 0.0002, "vega": 0.0856, "theta": -0.0565, "rho": 0.01, "theo": 0.5546, "change": -1.87, "open": 0.5, "high": 0.53, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-02T15:57:49", "percent_change": -83.1111, "prev_day_close": 1.04999997653067}, {"option": "GEV261211P01340000", "bid": 474.4, "bid_size": 10.0, "ask": 482.0, "ask_size": 5.0, "iv": 0.7334, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1036, "rho": 0.0, "theo": 477.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 472.949996948242}, {"option": "GEV261211C01350000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.6896, "open_interest": 0.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0002, "vega": 0.0792, "theta": -0.0522, "rho": 0.0092, "theo": 0.5028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "GEV261211P01350000", "bid": 484.4, "bid_size": 10.0, "ask": 492.0, "ask_size": 5.0, "iv": 0.7436, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1036, "rho": 0.0, "theo": 487.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 482.75}, {"option": "GEV261218C00280000", "bid": 580.0, "bid_size": 6.0, "ask": 588.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0024, "theta": 0.0, "rho": 0.3655, "theo": 584.7104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 720.07, "last_trade_time": "2026-08-07T09:53:58", "percent_change": 0.0, "prev_day_close": 589.050018310547}, {"option": "GEV261218P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.5818, "open_interest": 128.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0024, "theta": -0.0023, "rho": -0.0002, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T09:51:33", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261218C00290000", "bid": 570.0, "bid_size": 6.0, "ask": 578.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0029, "theta": 0.0, "rho": 0.3785, "theo": 574.7729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 591.6, "last_trade_time": "2026-10-30T09:51:14", "percent_change": 0.0, "prev_day_close": 579.25}, {"option": "GEV261218P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.5356, "open_interest": 10.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0029, "theta": -0.0027, "rho": -0.0003, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-12T14:00:48", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261218C00300000", "bid": 560.0, "bid_size": 6.0, "ask": 567.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0034, "theta": 0.0, "rho": 0.3915, "theo": 564.836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 693.53, "last_trade_time": "2026-08-07T09:56:42", "percent_change": 0.0, "prev_day_close": 569.25}, {"option": "GEV261218P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.4911, "open_interest": 74.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0035, "theta": -0.0031, "rho": -0.0003, "theo": 0.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-10-12T13:13:59", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261218C00310000", "bid": 550.0, "bid_size": 2.0, "ask": 558.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0041, "theta": 0.0, "rho": 0.4045, "theo": 554.8998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 692.0, "last_trade_time": "2026-07-23T09:31:02", "percent_change": 0.0, "prev_day_close": 559.299987792969}, {"option": "GEV261218P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.448, "open_interest": 46.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0041, "theta": -0.0037, "rho": -0.0004, "theo": 0.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-06T10:19:34", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261218C00320000", "bid": 540.1, "bid_size": 5.0, "ask": 548.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0048, "theta": 0.0, "rho": 0.4175, "theo": 544.9644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 602.2, "last_trade_time": "2026-06-11T13:30:06", "percent_change": 0.0, "prev_day_close": 549.299987792969}, {"option": "GEV261218P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 6.0, "iv": 1.3253, "open_interest": 30.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0049, "theta": -0.0043, "rho": -0.0005, "theo": 0.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-10-27T13:27:26", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "GEV261218C00330000", "bid": 530.2, "bid_size": 5.0, "ask": 539.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0057, "theta": 0.0, "rho": 0.4304, "theo": 535.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 787.8, "last_trade_time": "2026-04-22T09:31:46", "percent_change": 0.0, "prev_day_close": 539.399993896484}, {"option": "GEV261218P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.3662, "open_interest": 28.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0058, "theta": -0.005, "rho": -0.0006, "theo": 0.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-08-05T09:55:06", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261218C00340000", "bid": 520.2, "bid_size": 5.0, "ask": 529.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0068, "theta": 0.0, "rho": 0.4434, "theo": 525.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 584.89, "last_trade_time": "2026-10-16T15:11:44", "percent_change": 0.0, "prev_day_close": 529.449981689453}, {"option": "GEV261218P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.3271, "open_interest": 8.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0068, "theta": -0.0059, "rho": -0.0007, "theo": 0.0451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-27T13:58:09", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261218C00350000", "bid": 510.0, "bid_size": 2.0, "ask": 519.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.008, "theta": 0.0, "rho": 0.4563, "theo": 515.1648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 747.66, "last_trade_time": "2026-08-17T14:14:15", "percent_change": 0.0, "prev_day_close": 519.449981689453}, {"option": "GEV261218P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.2892, "open_interest": 21.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.008, "theta": -0.0068, "rho": -0.0009, "theo": 0.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-08-28T15:58:26", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261218C00360000", "bid": 500.0, "bid_size": 5.0, "ask": 508.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0094, "theta": 0.0, "rho": 0.4692, "theo": 505.2346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 509.750015258789}, {"option": "GEV261218P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.2524, "open_interest": 74.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0095, "theta": -0.008, "rho": -0.001, "theo": 0.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-16T10:33:07", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261218C00370000", "bid": 490.6, "bid_size": 12.0, "ask": 499.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0111, "theta": 0.0, "rho": 0.4821, "theo": 495.3062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 639.0, "last_trade_time": "2026-10-08T09:35:24", "percent_change": 0.0, "prev_day_close": 500.0}, {"option": "GEV261218P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 50.0, "iv": 1.2166, "open_interest": 17.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0112, "theta": -0.0092, "rho": -0.0012, "theo": 0.0765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.82, "last_trade_time": "2026-10-22T10:16:11", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261218C00380000", "bid": 481.0, "bid_size": 1.0, "ask": 488.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 3.0, "volume": 1.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.013, "theta": 0.0, "rho": 0.4949, "theo": 485.3801, "change": 17.35, "open": 490.4, "high": 490.4, "low": 490.4, "tick": "down", "last_trade_price": 490.4, "last_trade_time": "2026-11-02T09:52:32", "percent_change": 3.66769, "prev_day_close": 490.199996948242}, {"option": "GEV261218P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 64.0, "iv": 1.1818, "open_interest": 48.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0131, "theta": -0.0107, "rho": -0.0014, "theo": 0.0911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-10-22T10:16:11", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261218C00390000", "bid": 471.0, "bid_size": 6.0, "ask": 479.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0152, "theta": 0.0, "rho": 0.5077, "theo": 475.4565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 429.5, "last_trade_time": "2026-10-23T09:30:27", "percent_change": 0.0, "prev_day_close": 479.800003051758}, {"option": "GEV261218P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 70.0, "iv": 1.0803, "open_interest": 29.0, "volume": 1.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0153, "theta": -0.0124, "rho": -0.0017, "theo": 0.1082, "change": -0.91, "open": 1.29, "high": 1.29, "low": 1.29, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-11-02T12:54:32", "percent_change": -41.3636, "prev_day_close": 1.25}, {"option": "GEV261218C00400000", "bid": 461.0, "bid_size": 18.0, "ask": 468.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 33.0, "volume": 1.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0178, "theta": 0.0, "rho": 0.5204, "theo": 465.5361, "change": 39.05, "open": 492.2, "high": 492.2, "low": 492.2, "tick": "down", "last_trade_price": 492.2, "last_trade_time": "2026-11-02T09:31:32", "percent_change": 8.61746, "prev_day_close": 470.100006103516}, {"option": "GEV261218P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 41.0, "iv": 1.1149, "open_interest": 87.0, "volume": 1.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0178, "theta": -0.0143, "rho": -0.0021, "theo": 0.1284, "change": -0.08, "open": 2.12, "high": 2.12, "low": 2.12, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-11-02T12:54:32", "percent_change": -3.63637, "prev_day_close": 2.15000009536743}, {"option": "GEV261218C00410000", "bid": 451.0, "bid_size": 13.0, "ask": 459.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0208, "theta": 0.0, "rho": 0.533, "theo": 455.6191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 552.3, "last_trade_time": "2026-09-21T09:35:45", "percent_change": 0.0, "prev_day_close": 460.149993896484}, {"option": "GEV261218P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 58.0, "iv": 1.0702, "open_interest": 17.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.0209, "theta": -0.0164, "rho": -0.0024, "theo": 0.1522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-28T15:54:58", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "GEV261218C00420000", "bid": 441.0, "bid_size": 6.0, "ask": 448.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 36.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0242, "theta": 0.0, "rho": 0.5456, "theo": 445.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 410.81, "last_trade_time": "2026-10-26T10:01:31", "percent_change": 0.0, "prev_day_close": 450.199996948242}, {"option": "GEV261218P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.9673, "open_interest": 42.0, "volume": 1.0, "delta": -0.0025, "gamma": 0.0, "vega": 0.0242, "theta": -0.0189, "rho": -0.0029, "theo": 0.1803, "change": 0.04, "open": 1.29, "high": 1.29, "low": 1.29, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-11-02T12:54:32", "percent_change": 3.2, "prev_day_close": 1.25}, {"option": "GEV261218C00430000", "bid": 431.0, "bid_size": 13.0, "ask": 439.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0, "vega": 0.028, "theta": 0.0, "rho": 0.5582, "theo": 435.7986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 400.96, "last_trade_time": "2026-10-26T10:01:30", "percent_change": 0.0, "prev_day_close": 440.0}, {"option": "GEV261218P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 4.0, "iv": 0.7591, "open_interest": 207.0, "volume": 1.0, "delta": -0.003, "gamma": 0.0, "vega": 0.0281, "theta": -0.0217, "rho": -0.0034, "theo": 0.2132, "change": -0.02, "open": 0.48, "high": 0.48, "low": 0.48, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-02T12:54:32", "percent_change": -4.0, "prev_day_close": 0.225000003352761}, {"option": "GEV261218C00440000", "bid": 421.2, "bid_size": 10.0, "ask": 429.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0, "vega": 0.0325, "theta": 0.0, "rho": 0.5706, "theo": 425.8964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 390.54, "last_trade_time": "2026-10-26T10:01:31", "percent_change": 0.0, "prev_day_close": 430.350006103516}, {"option": "GEV261218P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 50.0, "iv": 0.9212, "open_interest": 8.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0, "vega": 0.0327, "theta": -0.0248, "rho": -0.004, "theo": 0.2517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-26T10:33:47", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "GEV261218C00450000", "bid": 411.7, "bid_size": 11.0, "ask": 419.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 73.0, "volume": 2.0, "delta": 0.9966, "gamma": 0.0, "vega": 0.0376, "theta": 0.0, "rho": 0.5829, "theo": 416.0008, "change": 24.6, "open": 428.1, "high": 428.1, "low": 428.1, "tick": "no_change", "last_trade_price": 428.1, "last_trade_time": "2026-11-02T09:30:31", "percent_change": 6.09665, "prev_day_close": 420.550003051758}, {"option": "GEV261218P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 75.0, "iv": 0.8755, "open_interest": 31.0, "volume": 2.0, "delta": -0.0041, "gamma": 0.0, "vega": 0.0378, "theta": -0.0284, "rho": -0.0047, "theo": 0.2971, "change": -1.95, "open": 0.28, "high": 0.3, "low": 0.28, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T15:05:51", "percent_change": -86.6667, "prev_day_close": 1.02500000037253}, {"option": "GEV261218C00460000", "bid": 401.2, "bid_size": 6.0, "ask": 409.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0001, "vega": 0.0434, "theta": 0.0, "rho": 0.5951, "theo": 406.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 464.7, "last_trade_time": "2026-10-19T09:45:54", "percent_change": 0.0, "prev_day_close": 410.550003051758}, {"option": "GEV261218P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.6989, "open_interest": 45.0, "volume": 29.0, "delta": -0.0049, "gamma": 0.0001, "vega": 0.0435, "theta": -0.0324, "rho": -0.0055, "theo": 0.3501, "change": -0.125, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T13:40:03", "percent_change": -29.4118, "prev_day_close": 0.25}, {"option": "GEV261218C00470000", "bid": 391.0, "bid_size": 14.0, "ask": 399.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0001, "vega": 0.0499, "theta": 0.0, "rho": 0.6072, "theo": 396.234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 492.47, "last_trade_time": "2026-09-29T13:02:11", "percent_change": 0.0, "prev_day_close": 400.75}, {"option": "GEV261218P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 102.0, "iv": 0.8069, "open_interest": 53.0, "volume": 10.0, "delta": -0.0057, "gamma": 0.0001, "vega": 0.0501, "theta": -0.037, "rho": -0.0065, "theo": 0.4119, "change": -0.9, "open": 0.38, "high": 0.47, "low": 0.38, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T15:03:43", "percent_change": -69.2308, "prev_day_close": 0.8499999884516}, {"option": "GEV261218C00480000", "bid": 382.0, "bid_size": 2.0, "ask": 390.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0001, "vega": 0.0574, "theta": 0.0, "rho": 0.6191, "theo": 386.3652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 437.0, "last_trade_time": "2026-10-15T12:33:36", "percent_change": 0.0, "prev_day_close": 390.649993896484}, {"option": "GEV261218P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 39.0, "iv": 0.6689, "open_interest": 114.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0001, "vega": 0.0578, "theta": -0.042, "rho": -0.0076, "theo": 0.4842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T15:24:26", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "GEV261218C00490000", "bid": 372.0, "bid_size": 27.0, "ask": 379.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 3.0, "delta": 0.993, "gamma": 0.0001, "vega": 0.0659, "theta": 0.0, "rho": 0.6308, "theo": 376.5084, "change": 23.65, "open": 386.3, "high": 387.6, "low": 385.7, "tick": "up", "last_trade_price": 387.6, "last_trade_time": "2026-11-02T09:37:37", "percent_change": 6.49814, "prev_day_close": 381.200012207031}, {"option": "GEV261218P00490000", "bid": 0.05, "bid_size": 6.0, "ask": 0.8, "ask_size": 1.0, "iv": 0.6534, "open_interest": 84.0, "volume": 11.0, "delta": -0.0078, "gamma": 0.0001, "vega": 0.066, "theta": -0.0477, "rho": -0.0088, "theo": 0.5686, "change": -0.245, "open": 0.34, "high": 0.34, "low": 0.32, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-02T15:32:36", "percent_change": -42.6087, "prev_day_close": 0.325000012293458}, {"option": "GEV261218C00500000", "bid": 362.0, "bid_size": 15.0, "ask": 369.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 63.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0001, "vega": 0.0752, "theta": 0.0, "rho": 0.6423, "theo": 366.6653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 415.55, "last_trade_time": "2026-10-19T13:45:04", "percent_change": 0.0, "prev_day_close": 371.199996948242}, {"option": "GEV261218P00500000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 10.0, "iv": 0.6699, "open_interest": 502.0, "volume": 27.0, "delta": -0.0091, "gamma": 0.0001, "vega": 0.0755, "theta": -0.0541, "rho": -0.0104, "theo": 0.6665, "change": -0.16, "open": 0.6, "high": 0.6, "low": 0.48, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-11-02T15:49:04", "percent_change": -22.8571, "prev_day_close": 0.549999989569187}, {"option": "GEV261218C00510000", "bid": 352.0, "bid_size": 10.0, "ask": 360.6, "ask_size": 8.0, "iv": 0.5907, "open_interest": 1.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0001, "vega": 0.0859, "theta": -0.0007, "rho": 0.6536, "theo": 356.8379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 450.85, "last_trade_time": "2026-09-30T12:20:39", "percent_change": 0.0, "prev_day_close": 361.0}, {"option": "GEV261218P00510000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 75.0, "iv": 0.6728, "open_interest": 84.0, "volume": 27.0, "delta": -0.0106, "gamma": 0.0001, "vega": 0.0866, "theta": -0.0611, "rho": -0.012, "theo": 0.7803, "change": -0.225, "open": 0.7, "high": 0.7, "low": 0.6, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T15:49:04", "percent_change": -25.7143, "prev_day_close": 0.650000005960464}, {"option": "GEV261218C00520000", "bid": 342.1, "bid_size": 12.0, "ask": 350.2, "ask_size": 6.0, "iv": 0.4679, "open_interest": 68.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0001, "vega": 0.0979, "theta": -0.0102, "rho": 0.6646, "theo": 347.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 391.3, "last_trade_time": "2026-10-15T09:30:12", "percent_change": 0.0, "prev_day_close": 351.599990844727}, {"option": "GEV261218P00520000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 17.0, "iv": 0.6709, "open_interest": 60.0, "volume": 40.0, "delta": -0.0123, "gamma": 0.0001, "vega": 0.0983, "theta": -0.0689, "rho": -0.0139, "theo": 0.9128, "change": -0.135, "open": 0.88, "high": 0.89, "low": 0.7, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-11-02T15:49:04", "percent_change": -13.8462, "prev_day_close": 0.850000008940697}, {"option": "GEV261218C00530000", "bid": 332.0, "bid_size": 6.0, "ask": 340.9, "ask_size": 7.0, "iv": 0.5891, "open_interest": 24.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0002, "vega": 0.1111, "theta": -0.0204, "rho": 0.6753, "theo": 337.2404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 431.6, "last_trade_time": "2026-09-30T12:19:46", "percent_change": 0.0, "prev_day_close": 341.899993896484}, {"option": "GEV261218P00530000", "bid": 0.2, "bid_size": 79.0, "ask": 1.8, "ask_size": 14.0, "iv": 0.6611, "open_interest": 427.0, "volume": 60.0, "delta": -0.0142, "gamma": 0.0002, "vega": 0.1115, "theta": -0.0776, "rho": -0.0162, "theo": 1.0658, "change": -0.09, "open": 0.99, "high": 1.02, "low": 0.8, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-11-02T15:54:11", "percent_change": -8.57143, "prev_day_close": 1.00000002980232}, {"option": "GEV261218C00540000", "bid": 323.2, "bid_size": 14.0, "ask": 330.3, "ask_size": 5.0, "iv": 0.583, "open_interest": 24.0, "volume": 1.0, "delta": 0.9844, "gamma": 0.0002, "vega": 0.1258, "theta": -0.0316, "rho": 0.6857, "theo": 327.4756, "change": 35.3, "open": 350.5, "high": 350.5, "low": 350.5, "tick": "down", "last_trade_price": 350.5, "last_trade_time": "2026-11-02T09:32:29", "percent_change": 11.1992, "prev_day_close": 331.850006103516}, {"option": "GEV261218P00540000", "bid": 0.45, "bid_size": 70.0, "ask": 2.15, "ask_size": 78.0, "iv": 0.6645, "open_interest": 101.0, "volume": 44.0, "delta": -0.0164, "gamma": 0.0002, "vega": 0.1271, "theta": -0.0871, "rho": -0.0188, "theo": 1.2424, "change": 0.03, "open": 0.9, "high": 1.29, "low": 0.9, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-11-02T15:54:11", "percent_change": 2.6087, "prev_day_close": 1.30000001192093}, {"option": "GEV261218C00550000", "bid": 313.0, "bid_size": 10.0, "ask": 321.5, "ask_size": 6.0, "iv": 0.6128, "open_interest": 83.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0002, "vega": 0.1424, "theta": -0.0437, "rho": 0.6956, "theo": 317.738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 272.53, "last_trade_time": "2026-10-22T13:26:33", "percent_change": 0.0, "prev_day_close": 322.149993896484}, {"option": "GEV261218P00550000", "bid": 0.75, "bid_size": 69.0, "ask": 1.75, "ask_size": 11.0, "iv": 0.6379, "open_interest": 582.0, "volume": 22.0, "delta": -0.019, "gamma": 0.0002, "vega": 0.143, "theta": -0.0976, "rho": -0.0215, "theo": 1.4474, "change": -0.075, "open": 1.05, "high": 1.4, "low": 0.95, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-02T15:59:33", "percent_change": -5.08475, "prev_day_close": 1.22499996423721}, {"option": "GEV261218C00560000", "bid": 303.1, "bid_size": 30.0, "ask": 310.4, "ask_size": 24.0, "iv": 0.5246, "open_interest": 15.0, "volume": 1.0, "delta": 0.979, "gamma": 0.0003, "vega": 0.1605, "theta": -0.0567, "rho": 0.7052, "theo": 308.0315, "change": 21.15, "open": 317.0, "high": 317.0, "low": 317.0, "tick": "down", "last_trade_price": 317.0, "last_trade_time": "2026-11-02T09:37:25", "percent_change": 7.14889, "prev_day_close": 312.800003051758}, {"option": "GEV261218P00560000", "bid": 0.25, "bid_size": 103.0, "ask": 1.8, "ask_size": 5.0, "iv": 0.5972, "open_interest": 151.0, "volume": 9.0, "delta": -0.0219, "gamma": 0.0003, "vega": 0.1611, "theta": -0.109, "rho": -0.025, "theo": 1.6826, "change": -0.35, "open": 1.12, "high": 1.5, "low": 1.12, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-02T14:47:16", "percent_change": -18.9189, "prev_day_close": 1.5}, {"option": "GEV261218C00570000", "bid": 294.0, "bid_size": 3.0, "ask": 301.3, "ask_size": 5.0, "iv": 0.5771, "open_interest": 12.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0003, "vega": 0.1803, "theta": -0.0708, "rho": 0.7143, "theo": 298.3597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 334.1, "last_trade_time": "2026-10-15T09:32:17", "percent_change": 0.0, "prev_day_close": 303.050003051758}, {"option": "GEV261218P00570000", "bid": 1.35, "bid_size": 13.0, "ask": 2.75, "ask_size": 49.0, "iv": 0.6444, "open_interest": 58.0, "volume": 2.0, "delta": -0.0251, "gamma": 0.0003, "vega": 0.1819, "theta": -0.1216, "rho": -0.0287, "theo": 1.9527, "change": -0.57, "open": 1.44, "high": 1.44, "low": 1.43, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-11-02T12:45:36", "percent_change": -28.5, "prev_day_close": 1.67499995231628}, {"option": "GEV261218C00580000", "bid": 284.0, "bid_size": 10.0, "ask": 291.1, "ask_size": 5.0, "iv": 0.5593, "open_interest": 11.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0003, "vega": 0.2024, "theta": -0.086, "rho": 0.7228, "theo": 288.7275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 337.1, "last_trade_time": "2026-10-19T13:43:31", "percent_change": 0.0, "prev_day_close": 293.300003051758}, {"option": "GEV261218P00580000", "bid": 0.65, "bid_size": 113.0, "ask": 3.6, "ask_size": 103.0, "iv": 0.6252, "open_interest": 48.0, "volume": 1.0, "delta": -0.0288, "gamma": 0.0003, "vega": 0.2033, "theta": -0.1352, "rho": -0.0327, "theo": 2.2643, "change": -0.525, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-02T12:44:27", "percent_change": -22.5806, "prev_day_close": 1.99999994039536}, {"option": "GEV261218C00590000", "bid": 274.3, "bid_size": 10.0, "ask": 281.5, "ask_size": 5.0, "iv": 0.5592, "open_interest": 4.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.0004, "vega": 0.2262, "theta": -0.1023, "rho": 0.7307, "theo": 279.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 442.5, "last_trade_time": "2026-06-16T12:44:46", "percent_change": 0.0, "prev_day_close": 283.800003051758}, {"option": "GEV261218P00590000", "bid": 1.0, "bid_size": 102.0, "ask": 4.1, "ask_size": 106.0, "iv": 0.6232, "open_interest": 174.0, "volume": 7.0, "delta": -0.033, "gamma": 0.0004, "vega": 0.2267, "theta": -0.1497, "rho": -0.0376, "theo": 2.6149, "change": -0.625, "open": 1.66, "high": 2.25, "low": 1.66, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-02T14:31:47", "percent_change": -21.7391, "prev_day_close": 2.39999997615814}, {"option": "GEV261218C00600000", "bid": 265.3, "bid_size": 8.0, "ask": 272.7, "ask_size": 5.0, "iv": 0.594, "open_interest": 24.0, "volume": 0.0, "delta": 0.9633, "gamma": 0.0004, "vega": 0.2519, "theta": -0.1198, "rho": 0.7381, "theo": 269.6036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 262.01, "last_trade_time": "2026-10-30T14:09:18", "percent_change": 0.0, "prev_day_close": 274.0}, {"option": "GEV261218P00600000", "bid": 1.25, "bid_size": 6.0, "ask": 3.9, "ask_size": 53.0, "iv": 0.6066, "open_interest": 417.0, "volume": 9.0, "delta": -0.0376, "gamma": 0.0004, "vega": 0.2537, "theta": -0.1656, "rho": -0.043, "theo": 3.0198, "change": -0.275, "open": 3.6, "high": 3.6, "low": 1.9, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-11-02T15:34:22", "percent_change": -8.66142, "prev_day_close": 2.89999997615814}, {"option": "GEV261218C00610000", "bid": 255.0, "bid_size": 5.0, "ask": 262.5, "ask_size": 5.0, "iv": 0.5618, "open_interest": 14.0, "volume": 0.0, "delta": 0.9581, "gamma": 0.0005, "vega": 0.2803, "theta": -0.1384, "rho": 0.7446, "theo": 260.123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 275.5, "last_trade_time": "2026-10-28T09:31:20", "percent_change": 0.0, "prev_day_close": 264.600006103516}, {"option": "GEV261218P00610000", "bid": 2.4, "bid_size": 49.0, "ask": 4.9, "ask_size": 88.0, "iv": 0.62, "open_interest": 51.0, "volume": 3.0, "delta": -0.0429, "gamma": 0.0005, "vega": 0.2813, "theta": -0.1826, "rho": -0.0486, "theo": 3.4837, "change": -0.205, "open": 2.87, "high": 3.17, "low": 2.87, "tick": "up", "last_trade_price": 3.17, "last_trade_time": "2026-11-02T15:23:37", "percent_change": -6.07407, "prev_day_close": 3.15000009536743}, {"option": "GEV261218C00620000", "bid": 246.7, "bid_size": 5.0, "ask": 253.7, "ask_size": 5.0, "iv": 0.5911, "open_interest": 9.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0005, "vega": 0.3106, "theta": -0.1582, "rho": 0.7504, "theo": 250.7062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 378.51, "last_trade_time": "2026-10-07T09:45:44", "percent_change": 0.0, "prev_day_close": 254.75}, {"option": "GEV261218P00620000", "bid": 2.25, "bid_size": 50.0, "ask": 5.7, "ask_size": 45.0, "iv": 0.6072, "open_interest": 38.0, "volume": 0.0, "delta": -0.0487, "gamma": 0.0005, "vega": 0.3113, "theta": -0.2008, "rho": -0.0556, "theo": 4.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-30T14:01:33", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "GEV261218C00630000", "bid": 237.0, "bid_size": 5.0, "ask": 244.7, "ask_size": 8.0, "iv": 0.5871, "open_interest": 316.0, "volume": 0.0, "delta": 0.9458, "gamma": 0.0006, "vega": 0.3427, "theta": -0.1791, "rho": 0.7555, "theo": 241.3595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 288.1, "last_trade_time": "2026-10-19T13:44:00", "percent_change": 0.0, "prev_day_close": 246.0}, {"option": "GEV261218P00630000", "bid": 2.95, "bid_size": 97.0, "ask": 7.2, "ask_size": 124.0, "iv": 0.6162, "open_interest": 200.0, "volume": 3.0, "delta": -0.0552, "gamma": 0.0006, "vega": 0.3453, "theta": -0.2202, "rho": -0.063, "theo": 4.6054, "change": -0.88, "open": 3.8, "high": 3.8, "low": 3.57, "tick": "down", "last_trade_price": 3.57, "last_trade_time": "2026-11-02T14:09:56", "percent_change": -19.7753, "prev_day_close": 4.04999995231628}, {"option": "GEV261218C00640000", "bid": 227.8, "bid_size": 5.0, "ask": 234.5, "ask_size": 5.0, "iv": 0.5708, "open_interest": 33.0, "volume": 0.0, "delta": 0.9386, "gamma": 0.0007, "vega": 0.3777, "theta": -0.2011, "rho": 0.7595, "theo": 232.0909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 264.1, "last_trade_time": "2026-10-27T15:49:23", "percent_change": 0.0, "prev_day_close": 235.950004577637}, {"option": "GEV261218P00640000", "bid": 3.1, "bid_size": 54.0, "ask": 6.2, "ask_size": 9.0, "iv": 0.5799, "open_interest": 146.0, "volume": 1.0, "delta": -0.0625, "gamma": 0.0007, "vega": 0.379, "theta": -0.2408, "rho": -0.0707, "theo": 5.2834, "change": -2.11, "open": 3.74, "high": 3.74, "low": 3.74, "tick": "down", "last_trade_price": 3.74, "last_trade_time": "2026-11-02T10:09:42", "percent_change": -36.0684, "prev_day_close": 4.39999985694885}, {"option": "GEV261218C00650000", "bid": 218.5, "bid_size": 5.0, "ask": 226.8, "ask_size": 7.0, "iv": 0.5794, "open_interest": 331.0, "volume": 0.0, "delta": 0.9306, "gamma": 0.0007, "vega": 0.4144, "theta": -0.2242, "rho": 0.7626, "theo": 222.9098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 207.45, "last_trade_time": "2026-10-28T09:56:10", "percent_change": 0.0, "prev_day_close": 227.349998474121}, {"option": "GEV261218P00650000", "bid": 4.9, "bid_size": 61.0, "ask": 7.1, "ask_size": 69.0, "iv": 0.5911, "open_interest": 397.0, "volume": 6.0, "delta": -0.0705, "gamma": 0.0007, "vega": 0.4156, "theta": -0.2623, "rho": -0.0804, "theo": 6.0457, "change": 0.3, "open": 5.67, "high": 6.4, "low": 3.74, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-02T15:57:20", "percent_change": 4.91803, "prev_day_close": 5.55000019073486}, {"option": "GEV261218C00660000", "bid": 209.0, "bid_size": 6.0, "ask": 216.5, "ask_size": 5.0, "iv": 0.5622, "open_interest": 38.0, "volume": 0.0, "delta": 0.9219, "gamma": 0.0008, "vega": 0.4528, "theta": -0.2483, "rho": 0.7647, "theo": 213.8237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 198.35, "last_trade_time": "2026-10-28T09:56:10", "percent_change": 0.0, "prev_day_close": 218.100006103516}, {"option": "GEV261218P00660000", "bid": 3.3, "bid_size": 156.0, "ask": 9.8, "ask_size": 112.0, "iv": 0.5792, "open_interest": 1926.0, "volume": 8.0, "delta": -0.0793, "gamma": 0.0008, "vega": 0.4567, "theta": -0.2849, "rho": -0.0899, "theo": 6.9037, "change": -1.7, "open": 4.58, "high": 5.9, "low": 4.36, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-02T13:20:11", "percent_change": -22.6667, "prev_day_close": 6.29999995231628}, {"option": "GEV261218C00670000", "bid": 200.5, "bid_size": 5.0, "ask": 208.0, "ask_size": 7.0, "iv": 0.57, "open_interest": 90.0, "volume": 0.0, "delta": 0.9123, "gamma": 0.0009, "vega": 0.494, "theta": -0.2734, "rho": 0.7656, "theo": 204.8424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.05, "last_trade_time": "2026-10-22T13:04:04", "percent_change": 0.0, "prev_day_close": 208.900001525879}, {"option": "GEV261218P00670000", "bid": 5.5, "bid_size": 96.0, "ask": 11.7, "ask_size": 83.0, "iv": 0.597, "open_interest": 136.0, "volume": 4.0, "delta": -0.089, "gamma": 0.0009, "vega": 0.4955, "theta": -0.3086, "rho": -0.1005, "theo": 7.8719, "change": -1.75, "open": 6.52, "high": 8.9, "low": 5.56, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-02T13:19:51", "percent_change": -20.7101, "prev_day_close": 7.19999980926514}, {"option": "GEV261218C00680000", "bid": 192.3, "bid_size": 5.0, "ask": 199.2, "ask_size": 9.0, "iv": 0.5734, "open_interest": 40.0, "volume": 0.0, "delta": 0.9018, "gamma": 0.001, "vega": 0.5363, "theta": -0.2992, "rho": 0.7654, "theo": 195.9771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 178.7, "last_trade_time": "2026-10-28T09:51:14", "percent_change": 0.0, "prev_day_close": 200.0}, {"option": "GEV261218P00680000", "bid": 6.2, "bid_size": 122.0, "ask": 10.8, "ask_size": 73.0, "iv": 0.5692, "open_interest": 262.0, "volume": 11.0, "delta": -0.0995, "gamma": 0.001, "vega": 0.5378, "theta": -0.3329, "rho": -0.113, "theo": 8.9515, "change": -3.7, "open": 7.01, "high": 7.01, "low": 6.25, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-11-02T10:36:59", "percent_change": -37.1859, "prev_day_close": 7.49999976158142}, {"option": "GEV261218C00690000", "bid": 183.9, "bid_size": 3.0, "ask": 190.7, "ask_size": 13.0, "iv": 0.5744, "open_interest": 19.0, "volume": 0.0, "delta": 0.8903, "gamma": 0.0011, "vega": 0.5799, "theta": -0.3257, "rho": 0.764, "theo": 187.2361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 217.63, "last_trade_time": "2026-10-29T10:06:00", "percent_change": 0.0, "prev_day_close": 191.150001525879}, {"option": "GEV261218P00690000", "bid": 6.6, "bid_size": 125.0, "ask": 11.4, "ask_size": 37.0, "iv": 0.5527, "open_interest": 1265.0, "volume": 4.0, "delta": -0.111, "gamma": 0.0011, "vega": 0.5841, "theta": -0.358, "rho": -0.125, "theo": 10.158, "change": -2.45, "open": 7.44, "high": 9.35, "low": 7.0, "tick": "up", "last_trade_price": 9.35, "last_trade_time": "2026-11-02T15:31:58", "percent_change": -20.7627, "prev_day_close": 9.5}, {"option": "GEV261218C00700000", "bid": 175.7, "bid_size": 47.0, "ask": 181.0, "ask_size": 10.0, "iv": 0.5645, "open_interest": 1043.0, "volume": 5.0, "delta": 0.878, "gamma": 0.0012, "vega": 0.6256, "theta": -0.3527, "rho": 0.7612, "theo": 178.6309, "change": 15.13, "open": 196.35, "high": 205.4, "low": 183.43, "tick": "down", "last_trade_price": 183.43, "last_trade_time": "2026-11-02T14:31:47", "percent_change": 8.9899, "prev_day_close": 182.5}, {"option": "GEV261218P00700000", "bid": 11.2, "bid_size": 36.0, "ask": 13.7, "ask_size": 69.0, "iv": 0.584, "open_interest": 653.0, "volume": 15.0, "delta": -0.1235, "gamma": 0.0012, "vega": 0.6274, "theta": -0.3836, "rho": -0.1393, "theo": 11.5048, "change": -2.4, "open": 9.01, "high": 11.7, "low": 7.8, "tick": "no_change", "last_trade_price": 11.7, "last_trade_time": "2026-11-02T15:54:28", "percent_change": -17.0213, "prev_day_close": 11.5}, {"option": "GEV261218C00710000", "bid": 166.6, "bid_size": 5.0, "ask": 173.8, "ask_size": 10.0, "iv": 0.5654, "open_interest": 10.0, "volume": 0.0, "delta": 0.8646, "gamma": 0.0013, "vega": 0.6717, "theta": -0.38, "rho": 0.7571, "theo": 170.1737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 159.12, "last_trade_time": "2026-10-28T10:00:06", "percent_change": 0.0, "prev_day_close": 174.150001525879}, {"option": "GEV261218P00710000", "bid": 10.7, "bid_size": 66.0, "ask": 16.3, "ask_size": 67.0, "iv": 0.5725, "open_interest": 92.0, "volume": 1.0, "delta": -0.137, "gamma": 0.0013, "vega": 0.6734, "theta": -0.4095, "rho": -0.1549, "theo": 12.9946, "change": -4.68, "open": 10.87, "high": 10.87, "low": 10.87, "tick": "down", "last_trade_price": 10.87, "last_trade_time": "2026-11-02T13:12:53", "percent_change": -30.0965, "prev_day_close": 12.1999998092651}, {"option": "GEV261218C00720000", "bid": 158.0, "bid_size": 5.0, "ask": 165.5, "ask_size": 8.0, "iv": 0.5593, "open_interest": 20.0, "volume": 2.0, "delta": 0.8502, "gamma": 0.0014, "vega": 0.7183, "theta": -0.4075, "rho": 0.7519, "theo": 161.8731, "change": 26.81, "open": 178.76, "high": 178.76, "low": 178.76, "tick": "down", "last_trade_price": 178.76, "last_trade_time": "2026-11-02T09:34:04", "percent_change": 17.644, "prev_day_close": 165.299995422363}, {"option": "GEV261218P00720000", "bid": 13.0, "bid_size": 64.0, "ask": 16.7, "ask_size": 69.0, "iv": 0.5639, "open_interest": 379.0, "volume": 16.0, "delta": -0.1515, "gamma": 0.0014, "vega": 0.7224, "theta": -0.4356, "rho": -0.1697, "theo": 14.647, "change": -2.77, "open": 11.3, "high": 14.63, "low": 11.25, "tick": "up", "last_trade_price": 14.63, "last_trade_time": "2026-11-02T15:53:26", "percent_change": -15.9195, "prev_day_close": 14.1999998092651}, {"option": "GEV261218C00730000", "bid": 150.5, "bid_size": 5.0, "ask": 157.6, "ask_size": 7.0, "iv": 0.5614, "open_interest": 21.0, "volume": 0.0, "delta": 0.8348, "gamma": 0.0014, "vega": 0.7659, "theta": -0.435, "rho": 0.7449, "theo": 153.7418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 183.3, "last_trade_time": "2026-10-27T15:29:09", "percent_change": 0.0, "prev_day_close": 157.800003051758}, {"option": "GEV261218P00730000", "bid": 14.1, "bid_size": 66.0, "ask": 20.5, "ask_size": 86.0, "iv": 0.5681, "open_interest": 204.0, "volume": 18.0, "delta": -0.167, "gamma": 0.0015, "vega": 0.7678, "theta": -0.4617, "rho": -0.1876, "theo": 16.4701, "change": -4.0, "open": 13.6, "high": 15.6, "low": 11.5, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-11-02T15:11:04", "percent_change": -20.4082, "prev_day_close": 16.0}, {"option": "GEV261218C00740000", "bid": 142.6, "bid_size": 5.0, "ask": 149.7, "ask_size": 7.0, "iv": 0.5582, "open_interest": 29.0, "volume": 0.0, "delta": 0.8184, "gamma": 0.0016, "vega": 0.8126, "theta": -0.462, "rho": 0.7368, "theo": 145.7916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.99, "last_trade_time": "2026-10-23T12:46:09", "percent_change": 0.0, "prev_day_close": 149.5}, {"option": "GEV261218P00740000", "bid": 15.8, "bid_size": 71.0, "ask": 21.5, "ask_size": 72.0, "iv": 0.556, "open_interest": 285.0, "volume": 22.0, "delta": -0.1835, "gamma": 0.0016, "vega": 0.8147, "theta": -0.4874, "rho": -0.2063, "theo": 18.4699, "change": -7.5, "open": 14.25, "high": 15.2, "low": 11.5, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-11-02T11:32:14", "percent_change": -34.8837, "prev_day_close": 17.0}, {"option": "GEV261218C00750000", "bid": 135.0, "bid_size": 6.0, "ask": 140.6, "ask_size": 11.0, "iv": 0.5476, "open_interest": 100.0, "volume": 2.0, "delta": 0.801, "gamma": 0.0016, "vega": 0.859, "theta": -0.4886, "rho": 0.7274, "theo": 138.0305, "change": 19.99, "open": 147.79, "high": 148.59, "low": 147.79, "tick": "up", "last_trade_price": 148.59, "last_trade_time": "2026-11-02T13:31:43", "percent_change": 15.5443, "prev_day_close": 141.849998474121}, {"option": "GEV261218P00750000", "bid": 18.9, "bid_size": 66.0, "ask": 24.1, "ask_size": 69.0, "iv": 0.56, "open_interest": 1600.0, "volume": 98.0, "delta": -0.2011, "gamma": 0.0017, "vega": 0.8629, "theta": -0.5127, "rho": -0.2236, "theo": 20.6695, "change": -2.55, "open": 17.6, "high": 21.5, "low": 14.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-11-02T15:57:36", "percent_change": -10.6029, "prev_day_close": 20.1000003814697}, {"option": "GEV261218C00760000", "bid": 127.0, "bid_size": 4.0, "ask": 134.3, "ask_size": 11.0, "iv": 0.5491, "open_interest": 45.0, "volume": 0.0, "delta": 0.7826, "gamma": 0.0018, "vega": 0.9049, "theta": -0.5144, "rho": 0.7162, "theo": 130.472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 161.15, "last_trade_time": "2026-10-29T11:15:17", "percent_change": 0.0, "prev_day_close": 134.25}, {"option": "GEV261218P00760000", "bid": 20.3, "bid_size": 75.0, "ask": 25.6, "ask_size": 69.0, "iv": 0.5458, "open_interest": 237.0, "volume": 11.0, "delta": -0.2196, "gamma": 0.0018, "vega": 0.9068, "theta": -0.5372, "rho": -0.2453, "theo": 23.0681, "change": -9.25, "open": 19.0, "high": 19.0, "low": 16.3, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-11-02T12:01:40", "percent_change": -34.1959, "prev_day_close": 21.6000003814697}, {"option": "GEV261218C00770000", "bid": 120.5, "bid_size": 5.0, "ask": 125.6, "ask_size": 5.0, "iv": 0.5433, "open_interest": 34.0, "volume": 0.0, "delta": 0.7633, "gamma": 0.0018, "vega": 0.9485, "theta": -0.5391, "rho": 0.704, "theo": 123.1256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.5, "last_trade_time": "2026-10-29T11:15:16", "percent_change": 0.0, "prev_day_close": 126.5}, {"option": "GEV261218P00770000", "bid": 24.5, "bid_size": 40.0, "ask": 29.3, "ask_size": 78.0, "iv": 0.5569, "open_interest": 286.0, "volume": 7.0, "delta": -0.2391, "gamma": 0.0019, "vega": 0.9513, "theta": -0.5606, "rho": -0.2664, "theo": 25.6764, "change": -7.2, "open": 19.15, "high": 22.5, "low": 17.3, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-11-02T13:51:55", "percent_change": -24.2424, "prev_day_close": 25.1499996185303}, {"option": "GEV261218C00780000", "bid": 112.9, "bid_size": 6.0, "ask": 118.5, "ask_size": 8.0, "iv": 0.5381, "open_interest": 36.0, "volume": 0.0, "delta": 0.7431, "gamma": 0.0019, "vega": 0.9906, "theta": -0.5625, "rho": 0.6904, "theo": 115.9981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.8, "last_trade_time": "2026-10-28T12:45:30", "percent_change": 0.0, "prev_day_close": 119.799999237061}, {"option": "GEV261218P00780000", "bid": 25.2, "bid_size": 78.0, "ask": 31.0, "ask_size": 31.0, "iv": 0.5369, "open_interest": 585.0, "volume": 8.0, "delta": -0.2596, "gamma": 0.002, "vega": 0.9941, "theta": -0.5828, "rho": -0.2858, "theo": 28.5189, "change": -5.2, "open": 20.15, "high": 27.3, "low": 20.0, "tick": "up", "last_trade_price": 27.3, "last_trade_time": "2026-11-02T15:19:14", "percent_change": -16.0, "prev_day_close": 28.1999998092651}, {"option": "GEV261218C00790000", "bid": 106.4, "bid_size": 5.0, "ask": 113.0, "ask_size": 21.0, "iv": 0.5442, "open_interest": 27.0, "volume": 0.0, "delta": 0.7221, "gamma": 0.002, "vega": 1.0306, "theta": -0.5844, "rho": 0.6753, "theo": 109.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.0, "last_trade_time": "2026-10-23T12:21:26", "percent_change": 0.0, "prev_day_close": 112.75}, {"option": "GEV261218P00790000", "bid": 30.6, "bid_size": 75.0, "ask": 34.2, "ask_size": 80.0, "iv": 0.5463, "open_interest": 329.0, "volume": 7.0, "delta": -0.2808, "gamma": 0.002, "vega": 1.0326, "theta": -0.6035, "rho": -0.3114, "theo": 31.5833, "change": -6.6, "open": 22.74, "high": 29.9, "low": 22.74, "tick": "up", "last_trade_price": 29.9, "last_trade_time": "2026-11-02T15:06:31", "percent_change": -18.0822, "prev_day_close": 31.3000001907349}, {"option": "GEV261218C00800000", "bid": 100.4, "bid_size": 16.0, "ask": 104.9, "ask_size": 17.0, "iv": 0.5378, "open_interest": 186.0, "volume": 78.0, "delta": 0.7002, "gamma": 0.0021, "vega": 1.0672, "theta": -0.6046, "rho": 0.6595, "theo": 102.4433, "change": 11.1, "open": 111.6, "high": 124.0, "low": 105.8, "tick": "no_change", "last_trade_price": 106.3, "last_trade_time": "2026-11-02T15:41:56", "percent_change": 11.6597, "prev_day_close": 105.799999237061}, {"option": "GEV261218P00800000", "bid": 32.6, "bid_size": 80.0, "ask": 36.8, "ask_size": 50.0, "iv": 0.5341, "open_interest": 773.0, "volume": 209.0, "delta": -0.3029, "gamma": 0.0021, "vega": 1.0703, "theta": -0.6225, "rho": -0.3319, "theo": 34.8872, "change": -3.3, "open": 30.0, "high": 36.2, "low": 24.75, "tick": "up", "last_trade_price": 36.2, "last_trade_time": "2026-11-02T15:59:33", "percent_change": -8.35443, "prev_day_close": 33.8499984741211}, {"option": "GEV261218C00810000", "bid": 92.9, "bid_size": 60.0, "ask": 98.3, "ask_size": 11.0, "iv": 0.5295, "open_interest": 42.0, "volume": 0.0, "delta": 0.6777, "gamma": 0.0022, "vega": 1.101, "theta": -0.6228, "rho": 0.6422, "theo": 96.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.4, "last_trade_time": "2026-10-29T10:11:18", "percent_change": 0.0, "prev_day_close": 99.4500007629394}, {"option": "GEV261218P00810000", "bid": 37.0, "bid_size": 77.0, "ask": 41.3, "ask_size": 84.0, "iv": 0.5397, "open_interest": 277.0, "volume": 1.0, "delta": -0.3257, "gamma": 0.0022, "vega": 1.1035, "theta": -0.6395, "rho": -0.355, "theo": 38.4508, "change": -13.45, "open": 30.4, "high": 30.4, "low": 30.4, "tick": "down", "last_trade_price": 30.4, "last_trade_time": "2026-11-02T10:58:56", "percent_change": -30.6727, "prev_day_close": 37.9499988555908}, {"option": "GEV261218C00820000", "bid": 87.2, "bid_size": 12.0, "ask": 94.3, "ask_size": 81.0, "iv": 0.539, "open_interest": 81.0, "volume": 0.0, "delta": 0.6546, "gamma": 0.0023, "vega": 1.1313, "theta": -0.6388, "rho": 0.6238, "theo": 89.8631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 88.3, "last_trade_time": "2026-10-30T12:46:17", "percent_change": 0.0, "prev_day_close": 92.7000007629394}, {"option": "GEV261218P00820000", "bid": 40.9, "bid_size": 65.0, "ask": 45.1, "ask_size": 82.0, "iv": 0.5377, "open_interest": 204.0, "volume": 6.0, "delta": -0.349, "gamma": 0.0023, "vega": 1.1333, "theta": -0.6544, "rho": -0.3808, "theo": 42.2525, "change": -11.05, "open": 31.98, "high": 36.9, "low": 31.98, "tick": "no_change", "last_trade_price": 36.9, "last_trade_time": "2026-11-02T12:40:28", "percent_change": -23.0448, "prev_day_close": 41.6000003814697}, {"option": "GEV261218C00830000", "bid": 82.3, "bid_size": 6.0, "ask": 86.3, "ask_size": 23.0, "iv": 0.532, "open_interest": 63.0, "volume": 9.0, "delta": 0.631, "gamma": 0.0023, "vega": 1.1573, "theta": -0.6525, "rho": 0.605, "theo": 83.9526, "change": 9.25, "open": 94.08, "high": 94.08, "low": 86.7, "tick": "down", "last_trade_price": 86.7, "last_trade_time": "2026-11-02T15:35:26", "percent_change": 11.9432, "prev_day_close": 87.1500015258789}, {"option": "GEV261218P00830000", "bid": 44.9, "bid_size": 75.0, "ask": 49.5, "ask_size": 82.0, "iv": 0.5366, "open_interest": 237.0, "volume": 24.0, "delta": -0.373, "gamma": 0.0024, "vega": 1.1602, "theta": -0.667, "rho": -0.4015, "theo": 46.3172, "change": -9.15, "open": 34.6, "high": 43.5, "low": 34.52, "tick": "up", "last_trade_price": 43.5, "last_trade_time": "2026-11-02T14:31:46", "percent_change": -17.3789, "prev_day_close": 45.5499992370606}, {"option": "GEV261218C00840000", "bid": 75.6, "bid_size": 17.0, "ask": 82.1, "ask_size": 59.0, "iv": 0.5317, "open_interest": 125.0, "volume": 1.0, "delta": 0.607, "gamma": 0.0024, "vega": 1.1795, "theta": -0.6639, "rho": 0.5848, "theo": 78.2988, "change": 8.75, "open": 80.5, "high": 80.5, "low": 80.5, "tick": "up", "last_trade_price": 80.5, "last_trade_time": "2026-11-02T15:35:26", "percent_change": 12.1951, "prev_day_close": 80.75}, {"option": "GEV261218P00840000", "bid": 48.4, "bid_size": 59.0, "ask": 52.9, "ask_size": 47.0, "iv": 0.527, "open_interest": 928.0, "volume": 33.0, "delta": -0.3973, "gamma": 0.0024, "vega": 1.1806, "theta": -0.6772, "rho": -0.4273, "theo": 50.651, "change": -6.15, "open": 45.05, "high": 50.3, "low": 38.1, "tick": "up", "last_trade_price": 50.3, "last_trade_time": "2026-11-02T15:50:46", "percent_change": -10.8946, "prev_day_close": 49.2999992370606}, {"option": "GEV261218C00850000", "bid": 70.8, "bid_size": 42.0, "ask": 75.4, "ask_size": 74.0, "iv": 0.5268, "open_interest": 150.0, "volume": 29.0, "delta": 0.5826, "gamma": 0.0024, "vega": 1.1972, "theta": -0.6726, "rho": 0.5641, "theo": 72.9073, "change": 7.95, "open": 86.34, "high": 92.8, "low": 75.0, "tick": "down", "last_trade_price": 75.0, "last_trade_time": "2026-11-02T15:52:44", "percent_change": 11.8568, "prev_day_close": 74.5499992370606}, {"option": "GEV261218P00850000", "bid": 52.4, "bid_size": 72.0, "ask": 58.6, "ask_size": 79.0, "iv": 0.5274, "open_interest": 135.0, "volume": 11.0, "delta": -0.422, "gamma": 0.0024, "vega": 1.1976, "theta": -0.685, "rho": -0.452, "theo": 55.2336, "change": -6.9, "open": 47.5, "high": 54.8, "low": 43.1, "tick": "up", "last_trade_price": 54.8, "last_trade_time": "2026-11-02T15:50:46", "percent_change": -11.1831, "prev_day_close": 53.25}, {"option": "GEV261218C00860000", "bid": 64.9, "bid_size": 39.0, "ask": 70.0, "ask_size": 71.0, "iv": 0.5208, "open_interest": 193.0, "volume": 5.0, "delta": 0.5581, "gamma": 0.0024, "vega": 1.2102, "theta": -0.6789, "rho": 0.5432, "theo": 67.7746, "change": 8.85, "open": 82.0, "high": 82.0, "low": 71.0, "tick": "down", "last_trade_price": 71.0, "last_trade_time": "2026-11-02T14:39:49", "percent_change": 14.2397, "prev_day_close": 70.5499992370606}, {"option": "GEV261218P00860000", "bid": 56.7, "bid_size": 74.0, "ask": 62.1, "ask_size": 12.0, "iv": 0.5177, "open_interest": 3589.0, "volume": 6.0, "delta": -0.4469, "gamma": 0.0025, "vega": 1.2098, "theta": -0.6901, "rho": -0.4707, "theo": 60.0915, "change": -13.6, "open": 47.0, "high": 53.9, "low": 44.8, "tick": "down", "last_trade_price": 53.5, "last_trade_time": "2026-11-02T13:44:15", "percent_change": -20.2683, "prev_day_close": 57.5500011444092}, {"option": "GEV261218C00870000", "bid": 60.6, "bid_size": 44.0, "ask": 66.8, "ask_size": 76.0, "iv": 0.5284, "open_interest": 48.0, "volume": 1.0, "delta": 0.5335, "gamma": 0.0025, "vega": 1.2188, "theta": -0.6825, "rho": 0.5213, "theo": 62.9015, "change": 9.3, "open": 66.65, "high": 66.65, "low": 66.65, "tick": "up", "last_trade_price": 66.65, "last_trade_time": "2026-11-02T14:27:47", "percent_change": 16.2162, "prev_day_close": 65.0}, {"option": "GEV261218P00870000", "bid": 61.8, "bid_size": 72.0, "ask": 67.0, "ask_size": 10.0, "iv": 0.5152, "open_interest": 95.0, "volume": 7.0, "delta": -0.4719, "gamma": 0.0025, "vega": 1.2179, "theta": -0.6926, "rho": -0.4983, "theo": 65.2132, "change": -10.85, "open": 54.62, "high": 61.1, "low": 54.32, "tick": "up", "last_trade_price": 61.1, "last_trade_time": "2026-11-02T15:46:35", "percent_change": -15.0799, "prev_day_close": 62.8499984741211}, {"option": "GEV261218C00880000", "bid": 55.9, "bid_size": 21.0, "ask": 62.2, "ask_size": 76.0, "iv": 0.5267, "open_interest": 129.0, "volume": 9.0, "delta": 0.5089, "gamma": 0.0025, "vega": 1.2227, "theta": -0.6835, "rho": 0.4993, "theo": 58.2888, "change": 16.75, "open": 75.0, "high": 75.0, "low": 69.7, "tick": "down", "last_trade_price": 69.7, "last_trade_time": "2026-11-02T11:33:06", "percent_change": 31.6336, "prev_day_close": 59.8500003814697}, {"option": "GEV261218P00880000", "bid": 69.0, "bid_size": 59.0, "ask": 74.3, "ask_size": 77.0, "iv": 0.5292, "open_interest": 261.0, "volume": 1.0, "delta": -0.4969, "gamma": 0.0025, "vega": 1.2205, "theta": -0.6927, "rho": -0.5191, "theo": 70.5854, "change": -18.76, "open": 58.94, "high": 58.94, "low": 58.94, "tick": "down", "last_trade_price": 58.94, "last_trade_time": "2026-11-02T12:08:22", "percent_change": -24.1441, "prev_day_close": 67.5}, {"option": "GEV261218C00890000", "bid": 51.0, "bid_size": 72.0, "ask": 56.7, "ask_size": 70.0, "iv": 0.5185, "open_interest": 82.0, "volume": 49.0, "delta": 0.4844, "gamma": 0.0025, "vega": 1.222, "theta": -0.682, "rho": 0.4774, "theo": 53.9292, "change": 5.65, "open": 62.29, "high": 62.29, "low": 55.25, "tick": "down", "last_trade_price": 55.25, "last_trade_time": "2026-11-02T15:52:44", "percent_change": 11.3911, "prev_day_close": 56.7000007629394}, {"option": "GEV261218P00890000", "bid": 75.0, "bid_size": 8.0, "ask": 78.8, "ask_size": 36.0, "iv": 0.5246, "open_interest": 78.0, "volume": 24.0, "delta": -0.5218, "gamma": 0.0025, "vega": 1.2172, "theta": -0.6901, "rho": -0.5361, "theo": 76.232, "change": -12.4, "open": 72.0, "high": 73.3, "low": 60.4, "tick": "no_change", "last_trade_price": 71.9, "last_trade_time": "2026-11-02T15:04:33", "percent_change": -14.7094, "prev_day_close": 73.7999992370606}, {"option": "GEV261218C00900000", "bid": 48.0, "bid_size": 36.0, "ask": 52.7, "ask_size": 82.0, "iv": 0.5223, "open_interest": 454.0, "volume": 31.0, "delta": 0.4602, "gamma": 0.0025, "vega": 1.2167, "theta": -0.678, "rho": 0.455, "theo": 49.8205, "change": 6.05, "open": 53.1, "high": 63.82, "low": 51.0, "tick": "down", "last_trade_price": 51.0, "last_trade_time": "2026-11-02T15:52:43", "percent_change": 13.4594, "prev_day_close": 52.5500011444092}, {"option": "GEV261218P00900000", "bid": 80.3, "bid_size": 10.0, "ask": 84.7, "ask_size": 30.0, "iv": 0.521, "open_interest": 931.0, "volume": 17.0, "delta": -0.5465, "gamma": 0.0025, "vega": 1.2126, "theta": -0.6851, "rho": -0.5601, "theo": 82.1278, "change": -20.7, "open": 65.45, "high": 69.2, "low": 62.88, "tick": "up", "last_trade_price": 69.2, "last_trade_time": "2026-11-02T12:10:34", "percent_change": -23.0256, "prev_day_close": 79.5499992370606}, {"option": "GEV261218C00910000", "bid": 42.6, "bid_size": 55.0, "ask": 49.2, "ask_size": 75.0, "iv": 0.5164, "open_interest": 21.0, "volume": 1.0, "delta": 0.4362, "gamma": 0.0025, "vega": 1.2072, "theta": -0.6716, "rho": 0.4328, "theo": 45.9593, "change": 6.42, "open": 48.52, "high": 48.52, "low": 48.52, "tick": "up", "last_trade_price": 48.52, "last_trade_time": "2026-11-02T09:55:04", "percent_change": 15.2494, "prev_day_close": 48.0999984741211}, {"option": "GEV261218P00910000", "bid": 84.2, "bid_size": 15.0, "ask": 91.4, "ask_size": 19.0, "iv": 0.513, "open_interest": 56.0, "volume": 0.0, "delta": -0.5709, "gamma": 0.0025, "vega": 1.2008, "theta": -0.6779, "rho": -0.5798, "theo": 88.2648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.2, "last_trade_time": "2026-10-30T09:43:53", "percent_change": 0.0, "prev_day_close": 85.4500007629394}, {"option": "GEV261218C00920000", "bid": 39.0, "bid_size": 60.0, "ask": 45.5, "ask_size": 79.0, "iv": 0.5152, "open_interest": 239.0, "volume": 2.0, "delta": 0.4128, "gamma": 0.0024, "vega": 1.1937, "theta": -0.663, "rho": 0.4111, "theo": 42.3355, "change": 11.8, "open": 51.7, "high": 51.7, "low": 50.7, "tick": "down", "last_trade_price": 50.7, "last_trade_time": "2026-11-02T11:35:07", "percent_change": 30.3342, "prev_day_close": 44.6999988555908}, {"option": "GEV261218P00920000", "bid": 90.8, "bid_size": 62.0, "ask": 96.8, "ask_size": 13.0, "iv": 0.5086, "open_interest": 166.0, "volume": 7.0, "delta": -0.5948, "gamma": 0.0025, "vega": 1.183, "theta": -0.6682, "rho": -0.5914, "theo": 94.6624, "change": -17.4, "open": 76.4, "high": 86.0, "low": 74.2, "tick": "no_change", "last_trade_price": 86.0, "last_trade_time": "2026-11-02T13:26:47", "percent_change": -16.8279, "prev_day_close": 90.8500022888184}, {"option": "GEV261218C00930000", "bid": 36.4, "bid_size": 56.0, "ask": 41.7, "ask_size": 83.0, "iv": 0.5159, "open_interest": 243.0, "volume": 3.0, "delta": 0.3898, "gamma": 0.0024, "vega": 1.1759, "theta": -0.6523, "rho": 0.3891, "theo": 38.944, "change": 8.07, "open": 46.8, "high": 46.8, "low": 42.93, "tick": "up", "last_trade_price": 43.37, "last_trade_time": "2026-11-02T13:31:43", "percent_change": 22.8612, "prev_day_close": 41.1499996185303}, {"option": "GEV261218P00930000", "bid": 97.3, "bid_size": 61.0, "ask": 104.5, "ask_size": 40.0, "iv": 0.5117, "open_interest": 166.0, "volume": 0.0, "delta": -0.6184, "gamma": 0.0025, "vega": 1.1666, "theta": -0.6566, "rho": -0.6113, "theo": 101.2887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 110.0, "last_trade_time": "2026-10-30T15:19:43", "percent_change": 0.0, "prev_day_close": 98.3999977111816}, {"option": "GEV261218C00940000", "bid": 32.0, "bid_size": 83.0, "ask": 39.7, "ask_size": 95.0, "iv": 0.5149, "open_interest": 210.0, "volume": 0.0, "delta": 0.3674, "gamma": 0.0024, "vega": 1.1548, "theta": -0.6397, "rho": 0.3678, "theo": 35.7787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.05, "last_trade_time": "2026-10-30T15:47:39", "percent_change": 0.0, "prev_day_close": 36.9499988555908}, {"option": "GEV261218P00940000", "bid": 104.1, "bid_size": 14.0, "ask": 112.8, "ask_size": 10.0, "iv": 0.5157, "open_interest": 148.0, "volume": 0.0, "delta": -0.6413, "gamma": 0.0024, "vega": 1.1424, "theta": -0.6432, "rho": -0.6273, "theo": 108.1361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.26, "last_trade_time": "2026-10-22T14:50:17", "percent_change": 0.0, "prev_day_close": 106.0}, {"option": "GEV261218C00950000", "bid": 30.0, "bid_size": 76.0, "ask": 35.7, "ask_size": 85.0, "iv": 0.5138, "open_interest": 545.0, "volume": 22.0, "delta": 0.3456, "gamma": 0.0023, "vega": 1.1308, "theta": -0.6253, "rho": 0.3472, "theo": 32.8275, "change": 3.3, "open": 33.65, "high": 39.23, "low": 33.65, "tick": "down", "last_trade_price": 33.7, "last_trade_time": "2026-11-02T15:31:43", "percent_change": 10.8553, "prev_day_close": 34.3500003814697}, {"option": "GEV261218P00950000", "bid": 113.1, "bid_size": 6.0, "ask": 118.1, "ask_size": 10.0, "iv": 0.5171, "open_interest": 238.0, "volume": 4.0, "delta": -0.6636, "gamma": 0.0024, "vega": 1.1117, "theta": -0.6278, "rho": -0.6327, "theo": 115.2209, "change": -18.75, "open": 105.2, "high": 105.65, "low": 105.2, "tick": "up", "last_trade_price": 105.65, "last_trade_time": "2026-11-02T09:30:12", "percent_change": -15.0723, "prev_day_close": 112.099998474121}, {"option": "GEV261218C00960000", "bid": 26.4, "bid_size": 76.0, "ask": 32.9, "ask_size": 81.0, "iv": 0.5092, "open_interest": 165.0, "volume": 1.0, "delta": 0.3246, "gamma": 0.0023, "vega": 1.1032, "theta": -0.6094, "rho": 0.3267, "theo": 30.0831, "change": 6.0, "open": 33.3, "high": 33.3, "low": 33.3, "tick": "up", "last_trade_price": 33.3, "last_trade_time": "2026-11-02T11:18:05", "percent_change": 21.978, "prev_day_close": 30.8999996185303}, {"option": "GEV261218P00960000", "bid": 120.3, "bid_size": 7.0, "ask": 125.4, "ask_size": 40.0, "iv": 0.5162, "open_interest": 108.0, "volume": 5.0, "delta": -0.6852, "gamma": 0.0023, "vega": 1.0864, "theta": -0.611, "rho": -0.6466, "theo": 122.5105, "change": -18.15, "open": 113.6, "high": 113.7, "low": 113.6, "tick": "up", "last_trade_price": 113.7, "last_trade_time": "2026-11-02T14:14:21", "percent_change": -13.7656, "prev_day_close": 119.149997711182}, {"option": "GEV261218C00970000", "bid": 23.7, "bid_size": 83.0, "ask": 30.0, "ask_size": 84.0, "iv": 0.5062, "open_interest": 99.0, "volume": 3.0, "delta": 0.3043, "gamma": 0.0022, "vega": 1.0731, "theta": -0.5922, "rho": 0.3069, "theo": 27.538, "change": 5.35, "open": 32.6, "high": 32.6, "low": 30.0, "tick": "no_change", "last_trade_price": 30.0, "last_trade_time": "2026-11-02T13:55:10", "percent_change": 21.7039, "prev_day_close": 28.75}, {"option": "GEV261218P00970000", "bid": 126.0, "bid_size": 8.0, "ask": 133.2, "ask_size": 9.0, "iv": 0.5089, "open_interest": 299.0, "volume": 0.0, "delta": -0.7061, "gamma": 0.0023, "vega": 1.0524, "theta": -0.5931, "rho": -0.6569, "theo": 129.9939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.27, "last_trade_time": "2026-10-29T14:05:46", "percent_change": 0.0, "prev_day_close": 127.049995422363}, {"option": "GEV261218C00980000", "bid": 21.4, "bid_size": 79.0, "ask": 27.8, "ask_size": 84.0, "iv": 0.5067, "open_interest": 123.0, "volume": 4.0, "delta": 0.2848, "gamma": 0.0022, "vega": 1.0415, "theta": -0.5738, "rho": 0.2881, "theo": 25.1794, "change": 7.4, "open": 30.0, "high": 32.87, "low": 29.9, "tick": "down", "last_trade_price": 29.9, "last_trade_time": "2026-11-02T11:46:34", "percent_change": 32.8889, "prev_day_close": 26.2999992370605}, {"option": "GEV261218P00980000", "bid": 134.0, "bid_size": 6.0, "ask": 141.9, "ask_size": 16.0, "iv": 0.5149, "open_interest": 183.0, "volume": 0.0, "delta": -0.7262, "gamma": 0.0022, "vega": 1.0111, "theta": -0.5737, "rho": -0.6577, "theo": 137.6844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.58, "last_trade_time": "2026-10-30T15:49:43", "percent_change": 0.0, "prev_day_close": 133.900001525879}, {"option": "GEV261218C00990000", "bid": 20.4, "bid_size": 46.0, "ask": 25.6, "ask_size": 87.0, "iv": 0.512, "open_interest": 171.0, "volume": 3.0, "delta": 0.2662, "gamma": 0.0021, "vega": 1.0074, "theta": -0.5545, "rho": 0.2696, "theo": 22.9982, "change": 4.52, "open": 28.82, "high": 28.82, "low": 25.25, "tick": "up", "last_trade_price": 25.37, "last_trade_time": "2026-11-02T13:31:43", "percent_change": 21.6787, "prev_day_close": 23.8500003814697}, {"option": "GEV261218P00990000", "bid": 141.9, "bid_size": 6.0, "ask": 149.5, "ask_size": 11.0, "iv": 0.5135, "open_interest": 69.0, "volume": 5.0, "delta": -0.7455, "gamma": 0.0022, "vega": 0.9798, "theta": -0.5534, "rho": -0.6646, "theo": 145.5564, "change": -30.08, "open": 135.6, "high": 135.6, "low": 125.77, "tick": "down", "last_trade_price": 125.77, "last_trade_time": "2026-11-02T10:07:35", "percent_change": -19.3006, "prev_day_close": 141.900001525879}, {"option": "GEV261218C01000000", "bid": 17.5, "bid_size": 86.0, "ask": 22.3, "ask_size": 38.0, "iv": 0.5005, "open_interest": 753.0, "volume": 131.0, "delta": 0.2483, "gamma": 0.002, "vega": 0.9715, "theta": -0.5345, "rho": 0.2518, "theo": 20.987, "change": 2.85, "open": 25.0, "high": 28.0, "low": 19.5, "tick": "no_change", "last_trade_price": 21.75, "last_trade_time": "2026-11-02T15:41:57", "percent_change": 15.0794, "prev_day_close": 21.3999996185303}, {"option": "GEV261218P01000000", "bid": 150.0, "bid_size": 47.0, "ask": 157.3, "ask_size": 47.0, "iv": 0.5125, "open_interest": 544.0, "volume": 2.0, "delta": -0.7641, "gamma": 0.0021, "vega": 0.9408, "theta": -0.5327, "rho": -0.6662, "theo": 153.5907, "change": -33.8, "open": 139.9, "high": 139.9, "low": 130.05, "tick": "down", "last_trade_price": 130.05, "last_trade_time": "2026-11-02T10:24:20", "percent_change": -20.6286, "prev_day_close": 150.400001525879}, {"option": "GEV261218C01010000", "bid": 16.0, "bid_size": 93.0, "ask": 20.3, "ask_size": 71.0, "iv": 0.501, "open_interest": 125.0, "volume": 18.0, "delta": 0.2313, "gamma": 0.0019, "vega": 0.9354, "theta": -0.5138, "rho": 0.2352, "theo": 19.1336, "change": 2.88, "open": 22.26, "high": 23.98, "low": 19.51, "tick": "down", "last_trade_price": 19.78, "last_trade_time": "2026-11-02T14:21:28", "percent_change": 17.0414, "prev_day_close": 19.3499994277954}, {"option": "GEV261218P01010000", "bid": 158.5, "bid_size": 5.0, "ask": 166.0, "ask_size": 14.0, "iv": 0.5168, "open_interest": 53.0, "volume": 6.0, "delta": -0.7817, "gamma": 0.002, "vega": 0.8952, "theta": -0.5112, "rho": -0.6617, "theo": 161.7975, "change": -34.5, "open": 150.18, "high": 150.18, "low": 137.55, "tick": "down", "last_trade_price": 137.55, "last_trade_time": "2026-11-02T10:24:20", "percent_change": -20.0523, "prev_day_close": 158.650001525879}, {"option": "GEV261218C01020000", "bid": 15.6, "bid_size": 38.0, "ask": 18.6, "ask_size": 70.0, "iv": 0.508, "open_interest": 136.0, "volume": 10.0, "delta": 0.2152, "gamma": 0.0019, "vega": 0.898, "theta": -0.4928, "rho": 0.2192, "theo": 17.4276, "change": 4.15, "open": 18.8, "high": 20.3, "low": 18.8, "tick": "down", "last_trade_price": 20.05, "last_trade_time": "2026-11-02T12:11:39", "percent_change": 26.1006, "prev_day_close": 17.75}, {"option": "GEV261218P01020000", "bid": 166.9, "bid_size": 11.0, "ask": 173.1, "ask_size": 30.0, "iv": 0.5097, "open_interest": 50.0, "volume": 1.0, "delta": -0.7985, "gamma": 0.0019, "vega": 0.8562, "theta": -0.4889, "rho": -0.6619, "theo": 170.1654, "change": -32.35, "open": 148.4, "high": 148.4, "low": 148.4, "tick": "down", "last_trade_price": 148.4, "last_trade_time": "2026-11-02T09:31:33", "percent_change": -17.8976, "prev_day_close": 166.25}, {"option": "GEV261218C01030000", "bid": 12.8, "bid_size": 89.0, "ask": 20.0, "ask_size": 91.0, "iv": 0.518, "open_interest": 105.0, "volume": 1.0, "delta": 0.1999, "gamma": 0.0018, "vega": 0.8596, "theta": -0.4716, "rho": 0.2037, "theo": 15.8622, "change": 1.73, "open": 15.88, "high": 15.88, "low": 15.88, "tick": "up", "last_trade_price": 15.88, "last_trade_time": "2026-11-02T09:39:00", "percent_change": 12.2261, "prev_day_close": 17.3499994277954}, {"option": "GEV261218P01030000", "bid": 175.5, "bid_size": 14.0, "ask": 182.4, "ask_size": 55.0, "iv": 0.5152, "open_interest": 38.0, "volume": 2.0, "delta": -0.8145, "gamma": 0.0019, "vega": 0.817, "theta": -0.4669, "rho": -0.6604, "theo": 178.6647, "change": -34.05, "open": 156.5, "high": 156.5, "low": 155.1, "tick": "down", "last_trade_price": 155.1, "last_trade_time": "2026-11-02T09:31:32", "percent_change": -18.0016, "prev_day_close": 174.699996948242}, {"option": "GEV261218C01040000", "bid": 11.4, "bid_size": 82.0, "ask": 17.0, "ask_size": 99.0, "iv": 0.509, "open_interest": 71.0, "volume": 7.0, "delta": 0.1855, "gamma": 0.0017, "vega": 0.8216, "theta": -0.4502, "rho": 0.1894, "theo": 14.4269, "change": 2.65, "open": 14.35, "high": 16.7, "low": 14.35, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-11-02T14:14:23", "percent_change": 20.9486, "prev_day_close": 14.75}, {"option": "GEV261218P01040000", "bid": 184.2, "bid_size": 9.0, "ask": 190.8, "ask_size": 36.0, "iv": 0.5144, "open_interest": 71.0, "volume": 10.0, "delta": -0.8297, "gamma": 0.0018, "vega": 0.7729, "theta": -0.445, "rho": -0.6499, "theo": 187.3015, "change": -37.02, "open": 178.61, "high": 182.6, "low": 159.13, "tick": "up", "last_trade_price": 160.98, "last_trade_time": "2026-11-02T10:48:50", "percent_change": -18.697, "prev_day_close": 182.849998474121}, {"option": "GEV261218C01050000", "bid": 12.0, "bid_size": 38.0, "ask": 14.1, "ask_size": 66.0, "iv": 0.5112, "open_interest": 273.0, "volume": 86.0, "delta": 0.1719, "gamma": 0.0016, "vega": 0.7838, "theta": -0.429, "rho": 0.1758, "theo": 13.1113, "change": 1.26, "open": 13.6, "high": 16.2, "low": 13.1, "tick": "up", "last_trade_price": 13.11, "last_trade_time": "2026-11-02T15:54:19", "percent_change": 10.6329, "prev_day_close": 13.25}, {"option": "GEV261218P01050000", "bid": 192.8, "bid_size": 5.0, "ask": 200.2, "ask_size": 10.0, "iv": 0.5178, "open_interest": 24.0, "volume": 0.0, "delta": -0.8439, "gamma": 0.0017, "vega": 0.7249, "theta": -0.4226, "rho": -0.6404, "theo": 196.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 238.1, "last_trade_time": "2026-10-23T09:43:25", "percent_change": 0.0, "prev_day_close": 192.099998474121}, {"option": "GEV261218C01060000", "bid": 8.9, "bid_size": 90.0, "ask": 15.6, "ask_size": 129.0, "iv": 0.5168, "open_interest": 72.0, "volume": 17.0, "delta": 0.1591, "gamma": 0.0015, "vega": 0.7455, "theta": -0.408, "rho": 0.1628, "theo": 11.9083, "change": 1.8, "open": 11.7, "high": 14.4, "low": 11.7, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-11-02T15:07:12", "percent_change": 17.1429, "prev_day_close": 12.3000001907349}, {"option": "GEV261218P01060000", "bid": 202.0, "bid_size": 5.0, "ask": 209.0, "ask_size": 11.0, "iv": 0.5201, "open_interest": 68.0, "volume": 0.0, "delta": -0.8574, "gamma": 0.0016, "vega": 0.6852, "theta": -0.3999, "rho": -0.6251, "theo": 204.9603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 209.1, "last_trade_time": "2026-10-28T10:32:49", "percent_change": 0.0, "prev_day_close": 200.949996948242}, {"option": "GEV261218C01070000", "bid": 7.6, "bid_size": 119.0, "ask": 13.5, "ask_size": 129.0, "iv": 0.5087, "open_interest": 140.0, "volume": 6.0, "delta": 0.1472, "gamma": 0.0015, "vega": 0.7078, "theta": -0.3872, "rho": 0.1506, "theo": 10.8103, "change": 1.9, "open": 11.4, "high": 13.0, "low": 11.1, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-11-02T13:11:41", "percent_change": 19.0, "prev_day_close": 11.0999999046326}, {"option": "GEV261218P01070000", "bid": 210.8, "bid_size": 34.0, "ask": 217.4, "ask_size": 25.0, "iv": 0.5148, "open_interest": 10.0, "volume": 2.0, "delta": -0.8703, "gamma": 0.0016, "vega": 0.6401, "theta": -0.379, "rho": -0.6138, "theo": 213.9531, "change": -31.3, "open": 191.6, "high": 194.0, "low": 191.6, "tick": "up", "last_trade_price": 194.0, "last_trade_time": "2026-11-02T10:16:28", "percent_change": -13.8926, "prev_day_close": 209.800003051758}, {"option": "GEV261218C01080000", "bid": 6.2, "bid_size": 130.0, "ask": 13.9, "ask_size": 149.0, "iv": 0.5165, "open_interest": 164.0, "volume": 6.0, "delta": 0.1359, "gamma": 0.0014, "vega": 0.6714, "theta": -0.3669, "rho": 0.1394, "theo": 9.8077, "change": 1.23, "open": 11.6, "high": 11.6, "low": 9.98, "tick": "down", "last_trade_price": 9.98, "last_trade_time": "2026-11-02T14:21:28", "percent_change": 14.0571, "prev_day_close": 10.0499997138977}, {"option": "GEV261218P01080000", "bid": 220.2, "bid_size": 5.0, "ask": 227.8, "ask_size": 7.0, "iv": 0.5286, "open_interest": 39.0, "volume": 0.0, "delta": -0.8823, "gamma": 0.0015, "vega": 0.594, "theta": -0.3583, "rho": -0.5991, "theo": 223.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.49, "last_trade_time": "2026-10-29T10:06:13", "percent_change": 0.0, "prev_day_close": 218.849998474121}, {"option": "GEV261218C01090000", "bid": 5.2, "bid_size": 122.0, "ask": 12.8, "ask_size": 144.0, "iv": 0.5149, "open_interest": 178.0, "volume": 11.0, "delta": 0.1254, "gamma": 0.0013, "vega": 0.6355, "theta": -0.347, "rho": 0.1287, "theo": 8.8933, "change": 1.5, "open": 8.4, "high": 10.43, "low": 8.4, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-11-02T13:02:36", "percent_change": 18.5185, "prev_day_close": 9.09999990463257}, {"option": "GEV261218P01090000", "bid": 229.7, "bid_size": 5.0, "ask": 236.5, "ask_size": 10.0, "iv": 0.5285, "open_interest": 11.0, "volume": 0.0, "delta": -0.8934, "gamma": 0.0014, "vega": 0.5569, "theta": -0.3372, "rho": -0.5818, "theo": 232.2421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.7, "last_trade_time": "2026-10-02T13:52:01", "percent_change": 0.0, "prev_day_close": 228.0}, {"option": "GEV261218C01100000", "bid": 6.1, "bid_size": 75.0, "ask": 10.5, "ask_size": 124.0, "iv": 0.5177, "open_interest": 962.0, "volume": 66.0, "delta": 0.1157, "gamma": 0.0012, "vega": 0.6, "theta": -0.3277, "rho": 0.1186, "theo": 8.0614, "change": 1.34, "open": 9.2, "high": 10.65, "low": 8.1, "tick": "no_change", "last_trade_price": 8.29, "last_trade_time": "2026-11-02T14:19:33", "percent_change": 19.2806, "prev_day_close": 8.30000019073486}, {"option": "GEV261218P01100000", "bid": 239.0, "bid_size": 7.0, "ask": 245.4, "ask_size": 27.0, "iv": 0.5268, "open_interest": 104.0, "volume": 2.0, "delta": -0.9041, "gamma": 0.0013, "vega": 0.5138, "theta": -0.3173, "rho": -0.5402, "theo": 241.5178, "change": -36.4, "open": 216.8, "high": 216.8, "low": 216.5, "tick": "down", "last_trade_price": 216.5, "last_trade_time": "2026-11-02T09:31:33", "percent_change": -14.393, "prev_day_close": 237.299995422363}, {"option": "GEV261218C01110000", "bid": 3.3, "bid_size": 90.0, "ask": 10.2, "ask_size": 108.0, "iv": 0.504, "open_interest": 14.0, "volume": 7.0, "delta": 0.1066, "gamma": 0.0012, "vega": 0.566, "theta": -0.309, "rho": 0.1094, "theo": 7.3048, "change": 1.22, "open": 6.6, "high": 7.82, "low": 6.6, "tick": "up", "last_trade_price": 7.82, "last_trade_time": "2026-11-02T15:29:51", "percent_change": 18.4848, "prev_day_close": 8.25000023841858}, {"option": "GEV261218P01110000", "bid": 247.8, "bid_size": 5.0, "ask": 255.7, "ask_size": 6.0, "iv": 0.5323, "open_interest": 1.0, "volume": 0.0, "delta": -0.9142, "gamma": 0.0013, "vega": 0.4711, "theta": -0.2992, "rho": -0.536, "theo": 250.8794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 225.7, "last_trade_time": "2026-10-28T13:52:31", "percent_change": 0.0, "prev_day_close": 246.75}, {"option": "GEV261218C01120000", "bid": 3.9, "bid_size": 122.0, "ask": 9.5, "ask_size": 156.0, "iv": 0.5162, "open_interest": 411.0, "volume": 18.0, "delta": 0.0981, "gamma": 0.0011, "vega": 0.5336, "theta": -0.2909, "rho": 0.1009, "theo": 6.6164, "change": 1.15, "open": 9.7, "high": 9.7, "low": 6.9, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-11-02T13:43:29", "percent_change": 20.0, "prev_day_close": 7.0}, {"option": "GEV261218P01120000", "bid": 257.4, "bid_size": 5.0, "ask": 264.7, "ask_size": 10.0, "iv": 0.5314, "open_interest": 28.0, "volume": 0.0, "delta": -0.9234, "gamma": 0.0012, "vega": 0.4303, "theta": -0.2807, "rho": -0.5123, "theo": 260.3149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 267.6, "last_trade_time": "2026-10-28T10:40:29", "percent_change": 0.0, "prev_day_close": 255.75}, {"option": "GEV261218C01130000", "bid": 3.2, "bid_size": 68.0, "ask": 8.9, "ask_size": 78.0, "iv": 0.5164, "open_interest": 8.0, "volume": 0.0, "delta": 0.0902, "gamma": 0.001, "vega": 0.5018, "theta": -0.2735, "rho": 0.0928, "theo": 5.9909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.37, "last_trade_time": "2026-10-30T13:16:41", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "GEV261218P01130000", "bid": 266.0, "bid_size": 10.0, "ask": 274.7, "ask_size": 6.0, "iv": 0.5286, "open_interest": 0.0, "volume": 0.0, "delta": -0.932, "gamma": 0.0012, "vega": 0.3996, "theta": -0.2618, "rho": -0.472, "theo": 269.8093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 265.649993896484}, {"option": "GEV261218C01140000", "bid": 2.8, "bid_size": 120.0, "ask": 8.4, "ask_size": 158.0, "iv": 0.5196, "open_interest": 123.0, "volume": 8.0, "delta": 0.0829, "gamma": 0.001, "vega": 0.471, "theta": -0.2569, "rho": 0.0853, "theo": 5.4238, "change": 0.85, "open": 6.95, "high": 6.95, "low": 5.6, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-11-02T14:12:03", "percent_change": 17.7083, "prev_day_close": 6.4500002861023}, {"option": "GEV261218P01140000", "bid": 276.8, "bid_size": 5.0, "ask": 283.7, "ask_size": 7.0, "iv": 0.5392, "open_interest": 12.0, "volume": 0.0, "delta": -0.9403, "gamma": 0.0011, "vega": 0.3497, "theta": -0.2447, "rho": -0.4201, "theo": 279.379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 281.45, "last_trade_time": "2026-10-30T12:54:38", "percent_change": 0.0, "prev_day_close": 275.25}, {"option": "GEV261218C01160000", "bid": 3.0, "bid_size": 95.0, "ask": 7.4, "ask_size": 174.0, "iv": 0.5351, "open_interest": 161.0, "volume": 10.0, "delta": 0.07, "gamma": 0.0008, "vega": 0.4146, "theta": -0.2257, "rho": 0.0721, "theo": 4.4425, "change": 0.6, "open": 5.08, "high": 5.5, "low": 4.6, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-02T14:00:26", "percent_change": 15.0, "prev_day_close": 4.70000004768372}, {"option": "GEV261218P01160000", "bid": 296.2, "bid_size": 5.0, "ask": 303.0, "ask_size": 10.0, "iv": 0.5472, "open_interest": 30.0, "volume": 0.0, "delta": -0.9548, "gamma": 0.001, "vega": 0.2819, "theta": -0.2104, "rho": -0.3802, "theo": 298.6845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 337.0, "last_trade_time": "2026-10-23T11:40:47", "percent_change": 0.0, "prev_day_close": 294.400009155273}, {"option": "GEV261218C01180000", "bid": 2.4, "bid_size": 90.0, "ask": 5.0, "ask_size": 117.0, "iv": 0.5204, "open_interest": 103.0, "volume": 4.0, "delta": 0.0589, "gamma": 0.0007, "vega": 0.3626, "theta": -0.1976, "rho": 0.0606, "theo": 3.6368, "change": 1.225, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-02T14:14:03", "percent_change": 51.5789, "prev_day_close": 3.79999995231628}, {"option": "GEV261218P01180000", "bid": 315.6, "bid_size": 5.0, "ask": 323.0, "ask_size": 10.0, "iv": 0.5619, "open_interest": 2.0, "volume": 0.0, "delta": -0.9675, "gamma": 0.0008, "vega": 0.2047, "theta": -0.1871, "rho": -0.2752, "theo": 318.1826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 231.4, "last_trade_time": "2026-07-20T11:16:20", "percent_change": 0.0, "prev_day_close": 313.900009155273}, {"option": "GEV261218C01200000", "bid": 2.15, "bid_size": 32.0, "ask": 5.3, "ask_size": 166.0, "iv": 0.543, "open_interest": 685.0, "volume": 73.0, "delta": 0.0495, "gamma": 0.0006, "vega": 0.3166, "theta": -0.1722, "rho": 0.051, "theo": 2.9764, "change": 0.275, "open": 3.85, "high": 3.85, "low": 2.95, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-11-02T14:20:09", "percent_change": 10.2804, "prev_day_close": 3.22500002384186}, {"option": "GEV261218P01200000", "bid": 335.1, "bid_size": 7.0, "ask": 342.1, "ask_size": 10.0, "iv": 0.5601, "open_interest": 30.0, "volume": 1.0, "delta": -0.9792, "gamma": 0.0008, "vega": 0.157, "theta": -0.1472, "rho": -0.2044, "theo": 337.8396, "change": -14.87, "open": 335.43, "high": 335.43, "low": 335.43, "tick": "up", "last_trade_price": 335.43, "last_trade_time": "2026-11-02T15:53:51", "percent_change": -4.24493, "prev_day_close": 333.5}, {"option": "GEV261218C01210000", "bid": 0.2, "bid_size": 84.0, "ask": 6.5, "ask_size": 108.0, "iv": 0.5425, "open_interest": 35.0, "volume": 0.0, "delta": 0.0454, "gamma": 0.0006, "vega": 0.2954, "theta": -0.1606, "rho": 0.0467, "theo": 2.6924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.53, "last_trade_time": "2026-10-29T14:48:22", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "GEV261218P01210000", "bid": 344.8, "bid_size": 10.0, "ask": 351.9, "ask_size": 10.0, "iv": 0.5605, "open_interest": 1.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.0008, "vega": 0.1185, "theta": -0.1174, "rho": -0.1967, "theo": 347.7232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 354.1, "last_trade_time": "2026-10-30T09:33:01", "percent_change": 0.0, "prev_day_close": 342.850006103516}, {"option": "GEV261218C01220000", "bid": 0.05, "bid_size": 35.0, "ask": 6.3, "ask_size": 49.0, "iv": 0.5474, "open_interest": 32.0, "volume": 0.0, "delta": 0.0415, "gamma": 0.0006, "vega": 0.275, "theta": -0.1497, "rho": 0.0428, "theo": 2.4358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.02, "last_trade_time": "2026-10-28T09:42:45", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "GEV261218P01220000", "bid": 354.7, "bid_size": 10.0, "ask": 362.3, "ask_size": 10.0, "iv": 0.5782, "open_interest": 2.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.0007, "vega": 0.094, "theta": -0.0876, "rho": -0.1369, "theo": 357.6336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 342.65, "last_trade_time": "2026-10-30T09:58:07", "percent_change": 0.0, "prev_day_close": 353.199996948242}, {"option": "GEV261218C01230000", "bid": 0.85, "bid_size": 8.0, "ask": 4.1, "ask_size": 10.0, "iv": 0.5333, "open_interest": 74.0, "volume": 0.0, "delta": 0.038, "gamma": 0.0005, "vega": 0.2561, "theta": -0.1394, "rho": 0.0392, "theo": 2.2039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-10-27T15:22:53", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "GEV261218P01230000", "bid": 363.6, "bid_size": 1.0, "ask": 372.6, "ask_size": 5.0, "iv": 0.556, "open_interest": 1.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.0006, "vega": 0.0507, "theta": -0.0886, "rho": 0.0, "theo": 367.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 268.7, "last_trade_time": "2026-07-17T12:57:35", "percent_change": 0.0, "prev_day_close": 363.349990844727}, {"option": "GEV261218C01240000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 118.0, "iv": 0.5172, "open_interest": 290.0, "volume": 0.0, "delta": 0.0348, "gamma": 0.0005, "vega": 0.2385, "theta": -0.1298, "rho": 0.0359, "theo": 1.994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.26, "last_trade_time": "2026-10-29T10:59:18", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "GEV261218P01240000", "bid": 374.5, "bid_size": 10.0, "ask": 382.1, "ask_size": 10.0, "iv": 0.5903, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0004, "vega": 0.0, "theta": -0.1445, "rho": 0.0, "theo": 377.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 373.050003051758}, {"option": "GEV261218C01250000", "bid": 0.7, "bid_size": 106.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.5013, "open_interest": 85.0, "volume": 23.0, "delta": 0.0319, "gamma": 0.0004, "vega": 0.222, "theta": -0.1207, "rho": 0.0329, "theo": 1.8041, "change": 0.175, "open": 2.2, "high": 2.3, "low": 1.71, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-02T14:10:18", "percent_change": 10.7692, "prev_day_close": 1.90000003576279}, {"option": "GEV261218P01250000", "bid": 384.7, "bid_size": 6.0, "ask": 391.5, "ask_size": 6.0, "iv": 0.5893, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0002, "vega": 0.0, "theta": -0.1629, "rho": 0.0, "theo": 387.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 274.95, "last_trade_time": "2026-10-05T10:22:54", "percent_change": 0.0, "prev_day_close": 382.800003051758}, {"option": "GEV261218C01260000", "bid": 0.4, "bid_size": 110.0, "ask": 3.2, "ask_size": 176.0, "iv": 0.5336, "open_interest": 52.0, "volume": 1.0, "delta": 0.0292, "gamma": 0.0004, "vega": 0.2063, "theta": -0.1122, "rho": 0.03, "theo": 1.6326, "change": 0.525, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T09:30:07", "percent_change": 35.5932, "prev_day_close": 2.02499997615814}, {"option": "GEV261218P01260000", "bid": 394.4, "bid_size": 6.0, "ask": 401.3, "ask_size": 6.0, "iv": 0.5833, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0001, "vega": 0.0, "theta": -0.1629, "rho": 0.0, "theo": 397.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 289.7, "last_trade_time": "2026-07-17T12:57:59", "percent_change": 0.0, "prev_day_close": 392.75}, {"option": "GEV261218C01280000", "bid": 0.4, "bid_size": 105.0, "ask": 2.3, "ask_size": 124.0, "iv": 0.528, "open_interest": 544.0, "volume": 1.0, "delta": 0.0244, "gamma": 0.0004, "vega": 0.1779, "theta": -0.0968, "rho": 0.0252, "theo": 1.3379, "change": 0.23, "open": 1.43, "high": 1.43, "low": 1.43, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-11-02T15:31:40", "percent_change": 19.1667, "prev_day_close": 1.34999996423721}, {"option": "GEV261218P01280000", "bid": 414.4, "bid_size": 6.0, "ask": 421.4, "ask_size": 6.0, "iv": 0.6069, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1629, "rho": 0.0, "theo": 417.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 415.6, "last_trade_time": "2026-10-28T09:33:04", "percent_change": 0.0, "prev_day_close": 412.300003051758}, {"option": "GEV261218C01300000", "bid": 0.75, "bid_size": 1.0, "ask": 2.15, "ask_size": 79.0, "iv": 0.5511, "open_interest": 210.0, "volume": 3.0, "delta": 0.0205, "gamma": 0.0003, "vega": 0.1535, "theta": -0.0834, "rho": 0.0211, "theo": 1.0968, "change": 0.24, "open": 1.47, "high": 1.47, "low": 1.24, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-11-02T10:35:22", "percent_change": 24.0, "prev_day_close": 1.40000000596046}, {"option": "GEV261218P01300000", "bid": 434.4, "bid_size": 10.0, "ask": 442.0, "ask_size": 10.0, "iv": 0.6457, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1629, "rho": 0.0, "theo": 437.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 320.7, "last_trade_time": "2026-10-08T09:30:36", "percent_change": 0.0, "prev_day_close": 432.699996948242}, {"option": "GEV261218C01320000", "bid": 0.7, "bid_size": 1.0, "ask": 1.35, "ask_size": 5.0, "iv": 0.5407, "open_interest": 1681.0, "volume": 9.0, "delta": 0.0171, "gamma": 0.0003, "vega": 0.1318, "theta": -0.0718, "rho": 0.0176, "theo": 0.9001, "change": 0.745, "open": 1.17, "high": 1.38, "low": 1.17, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-11-02T10:26:42", "percent_change": 119.2, "prev_day_close": 1.15000000596046}, {"option": "GEV261218P01320000", "bid": 452.7, "bid_size": 1.0, "ask": 462.0, "ask_size": 6.0, "iv": 0.6218, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1629, "rho": 0.0, "theo": 457.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 460.7, "last_trade_time": "2026-10-30T09:32:44", "percent_change": 0.0, "prev_day_close": 452.699996948242}, {"option": "GEV261218C01340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 101.0, "iv": 0.5822, "open_interest": 52.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.0002, "vega": 0.1131, "theta": -0.0615, "rho": 0.0147, "theo": 0.7368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-30T11:59:38", "percent_change": 0.0, "prev_day_close": 1.24999995529652}, {"option": "GEV261218P01340000", "bid": 473.8, "bid_size": 5.0, "ask": 482.0, "ask_size": 5.0, "iv": 0.6402, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1629, "rho": 0.0, "theo": 477.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 458.31, "last_trade_time": "2026-09-14T09:38:29", "percent_change": 0.0, "prev_day_close": 472.649993896484}, {"option": "GEV261218C01360000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 10.0, "iv": 0.6159, "open_interest": 18.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0002, "vega": 0.097, "theta": -0.0528, "rho": 0.0123, "theo": 0.6058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.73, "last_trade_time": "2026-10-28T11:02:08", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "GEV261218P01360000", "bid": 494.0, "bid_size": 5.0, "ask": 502.0, "ask_size": 6.0, "iv": 0.6903, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1629, "rho": 0.0, "theo": 497.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 492.75}, {"option": "GEV261218C01380000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 90.0, "iv": 0.6207, "open_interest": 428.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0002, "vega": 0.0832, "theta": -0.0453, "rho": 0.0103, "theo": 0.4988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-29T11:37:59", "percent_change": 0.0, "prev_day_close": 1.44999995827675}, {"option": "GEV261218P01380000", "bid": 514.4, "bid_size": 10.0, "ask": 521.6, "ask_size": 10.0, "iv": 0.7086, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1629, "rho": 0.0, "theo": 517.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 334.3, "last_trade_time": "2026-08-17T10:12:24", "percent_change": 0.0, "prev_day_close": 512.75}, {"option": "GEV261218C01400000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 78.0, "iv": 0.5844, "open_interest": 235.0, "volume": 2.0, "delta": 0.0084, "gamma": 0.0001, "vega": 0.0714, "theta": -0.0388, "rho": 0.0086, "theo": 0.411, "change": -0.75, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T11:21:48", "percent_change": -93.75, "prev_day_close": 0.825000012293458}, {"option": "GEV261218P01400000", "bid": 534.4, "bid_size": 6.0, "ask": 541.9, "ask_size": 6.0, "iv": 0.7367, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1629, "rho": 0.0, "theo": 537.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 482.0, "last_trade_time": "2026-10-16T09:31:44", "percent_change": 0.0, "prev_day_close": 532.549987792969}, {"option": "GEV261218C01420000", "bid": 0.05, "bid_size": 59.0, "ask": 0.85, "ask_size": 75.0, "iv": 0.559, "open_interest": 145.0, "volume": 1.0, "delta": 0.007, "gamma": 0.0001, "vega": 0.0612, "theta": -0.0333, "rho": 0.0072, "theo": 0.3392, "change": 0.275, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T09:30:32", "percent_change": 84.6154, "prev_day_close": 0.450000012293458}, {"option": "GEV261218P01420000", "bid": 554.4, "bid_size": 10.0, "ask": 562.0, "ask_size": 6.0, "iv": 0.7577, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1629, "rho": 0.0, "theo": 557.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 540.35, "last_trade_time": "2026-06-11T09:33:15", "percent_change": 0.0, "prev_day_close": 552.399993896484}, {"option": "GEV261218C01440000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 91.0, "iv": 0.6504, "open_interest": 138.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0001, "vega": 0.0524, "theta": -0.0286, "rho": 0.006, "theo": 0.2804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-23T12:51:16", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "GEV261218P01440000", "bid": 574.4, "bid_size": 6.0, "ask": 581.4, "ask_size": 6.0, "iv": 0.7545, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1629, "rho": 0.0, "theo": 577.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 572.649993896484}, {"option": "GEV261218C01460000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 7.0, "iv": 0.6756, "open_interest": 52.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0001, "vega": 0.045, "theta": -0.0245, "rho": 0.0051, "theo": 0.2319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-10-19T13:07:22", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "GEV261218P01460000", "bid": 593.3, "bid_size": 5.0, "ask": 602.0, "ask_size": 7.0, "iv": 0.7789, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1629, "rho": 0.0, "theo": 597.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 555.2, "last_trade_time": "2026-09-16T10:46:43", "percent_change": 0.0, "prev_day_close": 592.649993896484}, {"option": "GEV261218C01480000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 11.0, "iv": 0.6813, "open_interest": 55.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0001, "vega": 0.0385, "theta": -0.021, "rho": 0.0042, "theo": 0.1922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-23T14:34:49", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "GEV261218P01480000", "bid": 613.3, "bid_size": 5.0, "ask": 622.0, "ask_size": 5.0, "iv": 0.7608, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1629, "rho": 0.0, "theo": 617.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 526.95, "last_trade_time": "2026-07-30T09:42:24", "percent_change": 0.0, "prev_day_close": 612.75}, {"option": "GEV261218C01500000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 7.0, "iv": 0.7009, "open_interest": 414.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0001, "vega": 0.033, "theta": -0.018, "rho": 0.0036, "theo": 0.1595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-10-26T12:44:57", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "GEV261218P01500000", "bid": 633.8, "bid_size": 5.0, "ask": 642.0, "ask_size": 5.0, "iv": 0.8124, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1629, "rho": 0.0, "theo": 637.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 544.4, "last_trade_time": "2026-10-01T09:33:59", "percent_change": 0.0, "prev_day_close": 632.75}, {"option": "GEV261218C01520000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 10.0, "iv": 0.7056, "open_interest": 39.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0, "vega": 0.0283, "theta": -0.0154, "rho": 0.003, "theo": 0.1326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-13T15:55:41", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "GEV261218P01520000", "bid": 653.3, "bid_size": 5.0, "ask": 662.0, "ask_size": 6.0, "iv": 0.7929, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1629, "rho": 0.0, "theo": 657.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 551.02, "last_trade_time": "2026-06-15T14:19:11", "percent_change": 0.0, "prev_day_close": 652.75}, {"option": "GEV261218C01540000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 8.0, "iv": 0.725, "open_interest": 29.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0, "vega": 0.0242, "theta": -0.0132, "rho": 0.0025, "theo": 0.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-28T12:30:03", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "GEV261218P01540000", "bid": 673.3, "bid_size": 5.0, "ask": 682.0, "ask_size": 6.0, "iv": 0.8086, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1629, "rho": 0.0, "theo": 677.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 583.5, "last_trade_time": "2026-07-30T09:42:11", "percent_change": 0.0, "prev_day_close": 672.75}, {"option": "GEV261218C01560000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.753, "open_interest": 84.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0, "vega": 0.0208, "theta": -0.0114, "rho": 0.0021, "theo": 0.092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-10-28T12:15:23", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "GEV261218P01560000", "bid": 693.0, "bid_size": 1.0, "ask": 702.0, "ask_size": 6.0, "iv": 0.8526, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1629, "rho": 0.0, "theo": 697.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 560.6, "last_trade_time": "2026-08-11T09:30:58", "percent_change": 0.0, "prev_day_close": 692.75}, {"option": "GEV261218C01580000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 70.0, "iv": 0.8089, "open_interest": 92.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0, "vega": 0.0179, "theta": -0.0098, "rho": 0.0018, "theo": 0.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-28T12:38:38", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "GEV261218P01580000", "bid": 714.4, "bid_size": 10.0, "ask": 722.0, "ask_size": 10.0, "iv": 0.8906, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1629, "rho": 0.0, "theo": 717.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 550.22, "last_trade_time": "2026-06-23T12:02:04", "percent_change": 0.0, "prev_day_close": 712.700012207031}, {"option": "GEV261218C01600000", "bid": 0.05, "bid_size": 22.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.5937, "open_interest": 1100.0, "volume": 30.0, "delta": 0.0015, "gamma": 0.0, "vega": 0.0154, "theta": -0.0084, "rho": 0.0015, "theo": 0.0642, "change": -0.05, "open": 0.15, "high": 0.15, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T15:57:59", "percent_change": -33.3333, "prev_day_close": 0.150000002235174}, {"option": "GEV261218P01600000", "bid": 734.4, "bid_size": 6.0, "ask": 741.9, "ask_size": 6.0, "iv": 0.9026, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1629, "rho": 0.0, "theo": 737.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 529.6, "last_trade_time": "2026-06-18T09:37:46", "percent_change": 0.0, "prev_day_close": 732.700012207031}, {"option": "GEV261218C01620000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 106.0, "iv": 0.8362, "open_interest": 27.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0, "vega": 0.0132, "theta": -0.0072, "rho": 0.0013, "theo": 0.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-13T15:09:58", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "GEV261218P01620000", "bid": 754.4, "bid_size": 6.0, "ask": 761.9, "ask_size": 6.0, "iv": 0.9179, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1629, "rho": 0.0, "theo": 757.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 752.899993896484}, {"option": "GEV261218C01640000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 7.0, "iv": 0.8495, "open_interest": 80.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0, "vega": 0.0114, "theta": -0.0062, "rho": 0.0011, "theo": 0.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-10-09T14:15:57", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "GEV261218P01640000", "bid": 773.3, "bid_size": 5.0, "ask": 782.0, "ask_size": 6.0, "iv": 0.8838, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1629, "rho": 0.0, "theo": 777.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 643.0, "last_trade_time": "2026-05-28T11:14:02", "percent_change": 0.0, "prev_day_close": 772.75}, {"option": "GEV261218C01660000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 7.0, "iv": 0.8601, "open_interest": 44.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0, "vega": 0.0098, "theta": -0.0053, "rho": 0.0009, "theo": 0.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-15T14:08:30", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261218P01660000", "bid": 793.3, "bid_size": 6.0, "ask": 802.0, "ask_size": 6.0, "iv": 0.8983, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1629, "rho": 0.0, "theo": 797.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 617.66, "last_trade_time": "2026-10-06T09:51:51", "percent_change": 0.0, "prev_day_close": 792.799987792969}, {"option": "GEV261218C01680000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 8.0, "iv": 0.873, "open_interest": 42.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0084, "theta": -0.0046, "rho": 0.0008, "theo": 0.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-08T15:15:11", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261218P01680000", "bid": 813.3, "bid_size": 5.0, "ask": 822.0, "ask_size": 2.0, "iv": 0.9513, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1629, "rho": 0.0, "theo": 817.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 655.4, "last_trade_time": "2026-07-22T09:30:12", "percent_change": 0.0, "prev_day_close": 812.75}, {"option": "GEV261218C01700000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.8857, "open_interest": 44.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0072, "theta": -0.004, "rho": 0.0007, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-08T12:17:09", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261218P01700000", "bid": 833.3, "bid_size": 5.0, "ask": 842.0, "ask_size": 6.0, "iv": 0.9406, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1629, "rho": 0.0, "theo": 837.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 727.0, "last_trade_time": "2026-08-20T10:18:25", "percent_change": 0.0, "prev_day_close": 832.799987792969}, {"option": "GEV261218C01720000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.8982, "open_interest": 51.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0062, "theta": -0.0034, "rho": 0.0006, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-10-08T12:32:41", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261218P01720000", "bid": 853.3, "bid_size": 5.0, "ask": 862.0, "ask_size": 6.0, "iv": 0.9405, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1629, "rho": 0.0, "theo": 857.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 633.0, "last_trade_time": "2026-06-29T09:46:41", "percent_change": 0.0, "prev_day_close": 852.75}, {"option": "GEV261218C01740000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 77.0, "iv": 0.9013, "open_interest": 217.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0054, "theta": -0.003, "rho": 0.0005, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T14:10:50", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "GEV261218P01740000", "bid": 873.8, "bid_size": 5.0, "ask": 882.0, "ask_size": 6.0, "iv": 0.9846, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1629, "rho": 0.0, "theo": 877.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 872.700012207031}, {"option": "GEV261218C01750000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 49.0, "iv": 0.9166, "open_interest": 21.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.005, "theta": -0.0027, "rho": 0.0004, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-10-13T10:32:41", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "GEV261218P01750000", "bid": 884.4, "bid_size": 10.0, "ask": 892.0, "ask_size": 10.0, "iv": 1.0158, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1629, "rho": 0.0, "theo": 887.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 853.8, "last_trade_time": "2026-09-01T09:31:38", "percent_change": 0.0, "prev_day_close": 882.349975585938}, {"option": "GEV261218C01760000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 136.0, "iv": 0.8244, "open_interest": 37.0, "volume": 1.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0047, "theta": -0.0026, "rho": 0.0004, "theo": 0.0162, "change": 0.015, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T10:05:45", "percent_change": 60.0, "prev_day_close": 0.774999976158142}, {"option": "GEV261218P01760000", "bid": 894.4, "bid_size": 10.0, "ask": 901.2, "ask_size": 10.0, "iv": 0.9878, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1629, "rho": 0.0, "theo": 897.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 892.75}, {"option": "GEV261218C01770000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 79.0, "iv": 0.8992, "open_interest": 140.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0043, "theta": -0.0024, "rho": 0.0004, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-19T13:51:32", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "GEV261218P01770000", "bid": 904.4, "bid_size": 6.0, "ask": 911.3, "ask_size": 6.0, "iv": 1.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1629, "rho": 0.0, "theo": 907.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 902.700012207031}, {"option": "GEV261218C01780000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.9346, "open_interest": 27.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.004, "theta": -0.0022, "rho": 0.0004, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-10-12T11:31:33", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV261218P01780000", "bid": 914.0, "bid_size": 5.0, "ask": 922.0, "ask_size": 2.0, "iv": 1.0215, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1629, "rho": 0.0, "theo": 917.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 755.5, "last_trade_time": "2026-07-22T09:30:36", "percent_change": 0.0, "prev_day_close": 912.75}, {"option": "GEV261218C01790000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 6.0, "iv": 0.608, "open_interest": 374.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0037, "theta": -0.002, "rho": 0.0003, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T09:44:11", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GEV261218P01790000", "bid": 923.0, "bid_size": 1.0, "ask": 932.0, "ask_size": 6.0, "iv": 1.0186, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1629, "rho": 0.0, "theo": 927.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 922.649993896484}, {"option": "GEV270115C00125000", "bid": 734.4, "bid_size": 5.0, "ask": 743.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": 0.2441, "theo": 740.0856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 912.1, "last_trade_time": "2026-08-13T09:32:42", "percent_change": 0.0, "prev_day_close": 743.550018310547}, {"option": "GEV270115P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.4788, "open_interest": 370.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0011, "theta": -0.0009, "rho": -0.0001, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-29T11:40:19", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GEV270115C00130000", "bid": 730.0, "bid_size": 2.0, "ask": 738.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.2538, "theo": 735.1312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 738.3, "last_trade_time": "2026-10-28T09:31:03", "percent_change": 0.0, "prev_day_close": 738.550018310547}, {"option": "GEV270115P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.0726, "open_interest": 20.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0012, "theta": -0.0009, "rho": -0.0002, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-27T15:56:41", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV270115C00135000", "bid": 725.0, "bid_size": 2.0, "ask": 733.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.2636, "theo": 730.1769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 913.97, "last_trade_time": "2026-07-07T09:38:13", "percent_change": 0.0, "prev_day_close": 733.850006103516}, {"option": "GEV270115P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.0308, "open_interest": 13.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0014, "theta": -0.001, "rho": -0.0002, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-07-24T10:11:56", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV270115C00140000", "bid": 720.0, "bid_size": 2.0, "ask": 728.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0014, "theta": 0.0, "rho": 0.2733, "theo": 725.2226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 370.75, "last_trade_time": "2025-07-01T14:36:42", "percent_change": 0.0, "prev_day_close": 728.850006103516}, {"option": "GEV270115P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.9907, "open_interest": 24.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0015, "theta": -0.0011, "rho": -0.0002, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-08-05T10:13:06", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV270115C00145000", "bid": 715.0, "bid_size": 6.0, "ask": 722.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0016, "theta": 0.0, "rho": 0.2831, "theo": 720.2685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 671.49, "last_trade_time": "2026-10-22T15:40:18", "percent_change": 0.0, "prev_day_close": 723.949981689453}, {"option": "GEV270115P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.9521, "open_interest": 8.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0016, "theta": -0.0012, "rho": -0.0002, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-04-22T12:11:01", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV270115C00150000", "bid": 710.0, "bid_size": 5.0, "ask": 718.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0018, "theta": 0.0, "rho": 0.2928, "theo": 715.3144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 793.0, "last_trade_time": "2026-10-14T10:27:56", "percent_change": 0.0, "prev_day_close": 718.949981689453}, {"option": "GEV270115P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 1.3905, "open_interest": 34.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0018, "theta": -0.0013, "rho": -0.0002, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-10-12T09:30:35", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "GEV270115C00155000", "bid": 705.0, "bid_size": 2.0, "ask": 713.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0019, "theta": 0.0, "rho": 0.3026, "theo": 710.3605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 783.4, "last_trade_time": "2026-08-25T13:38:58", "percent_change": 0.0, "prev_day_close": 713.949981689453}, {"option": "GEV270115P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.8792, "open_interest": 39.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.002, "theta": -0.0014, "rho": -0.0002, "theo": 0.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-07-15T15:14:54", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV270115C00160000", "bid": 700.0, "bid_size": 6.0, "ask": 708.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0021, "theta": 0.0, "rho": 0.3123, "theo": 705.4066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 817.91, "last_trade_time": "2026-06-02T11:05:23", "percent_change": 0.0, "prev_day_close": 708.850006103516}, {"option": "GEV270115P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.8447, "open_interest": 17.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0021, "theta": -0.0015, "rho": -0.0003, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-07-30T11:12:12", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV270115C00165000", "bid": 695.0, "bid_size": 6.0, "ask": 704.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0022, "theta": 0.0, "rho": 0.3221, "theo": 700.4528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 782.04, "last_trade_time": "2026-08-26T10:02:12", "percent_change": 0.0, "prev_day_close": 704.100006103516}, {"option": "GEV270115P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 5.0, "iv": 1.3528, "open_interest": 717.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0023, "theta": -0.0016, "rho": -0.0003, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-08-04T10:08:06", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "GEV270115C00170000", "bid": 690.0, "bid_size": 6.0, "ask": 698.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0024, "theta": 0.0, "rho": 0.3318, "theo": 695.4991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 778.3, "last_trade_time": "2026-06-08T10:23:53", "percent_change": 0.0, "prev_day_close": 699.149993896484}, {"option": "GEV270115P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1.0, "iv": 1.3846, "open_interest": 27.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0025, "theta": -0.0017, "rho": -0.0003, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-04T10:09:18", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "GEV270115C00175000", "bid": 685.0, "bid_size": 6.0, "ask": 693.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0025, "theta": 0.0, "rho": 0.3416, "theo": 690.5455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 731.05, "last_trade_time": "2026-06-11T12:56:59", "percent_change": 0.0, "prev_day_close": 693.949981689453}, {"option": "GEV270115P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.7478, "open_interest": 13.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0027, "theta": -0.0018, "rho": -0.0004, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.59, "last_trade_time": "2026-06-03T09:30:11", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV270115C00180000", "bid": 680.0, "bid_size": 6.0, "ask": 688.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0028, "theta": 0.0, "rho": 0.3513, "theo": 685.5919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 697.41, "last_trade_time": "2026-09-14T12:03:55", "percent_change": 0.0, "prev_day_close": 689.149993896484}, {"option": "GEV270115P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.7175, "open_interest": 303.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0029, "theta": -0.002, "rho": -0.0004, "theo": 0.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-07-15T15:10:42", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV270115C00185000", "bid": 675.0, "bid_size": 6.0, "ask": 684.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0031, "theta": 0.0, "rho": 0.361, "theo": 680.6385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 692.47, "last_trade_time": "2026-09-14T11:46:37", "percent_change": 0.0, "prev_day_close": 684.5}, {"option": "GEV270115P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.6882, "open_interest": 7.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0032, "theta": -0.0021, "rho": -0.0004, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.79, "last_trade_time": "2026-01-29T13:22:49", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV270115C00190000", "bid": 670.0, "bid_size": 6.0, "ask": 678.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0034, "theta": 0.0, "rho": 0.3708, "theo": 675.6853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 765.0, "last_trade_time": "2026-09-28T14:53:14", "percent_change": 0.0, "prev_day_close": 679.400024414062}, {"option": "GEV270115P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2.0, "iv": 1.2673, "open_interest": 118.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0035, "theta": -0.0022, "rho": -0.0004, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-26T15:26:19", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "GEV270115C00195000", "bid": 665.0, "bid_size": 2.0, "ask": 673.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0037, "theta": 0.0, "rho": 0.3805, "theo": 670.7322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 147.88, "last_trade_time": "2025-02-25T12:11:00", "percent_change": 0.0, "prev_day_close": 674.299987792969}, {"option": "GEV270115P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 48.0, "iv": 1.3986, "open_interest": 22.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0038, "theta": -0.0024, "rho": -0.0005, "theo": 0.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-01T11:57:23", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "GEV270115C00200000", "bid": 660.0, "bid_size": 21.0, "ask": 668.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 234.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.004, "theta": 0.0, "rho": 0.3902, "theo": 665.7793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 671.1, "last_trade_time": "2026-10-28T10:15:07", "percent_change": 0.0, "prev_day_close": 669.600006103516}, {"option": "GEV270115P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 271.0, "iv": 1.0034, "open_interest": 3958.0, "volume": 3.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.004, "theta": -0.0026, "rho": -0.0005, "theo": 0.0294, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:35:17", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "GEV270115C00210000", "bid": 650.1, "bid_size": 5.0, "ask": 659.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0046, "theta": 0.0, "rho": 0.4097, "theo": 655.874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 851.2, "last_trade_time": "2026-07-07T10:06:59", "percent_change": 0.0, "prev_day_close": 659.25}, {"option": "GEV270115P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 10.0, "iv": 1.1087, "open_interest": 1212.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0047, "theta": -0.0029, "rho": -0.0006, "theo": 0.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-14T10:29:17", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "GEV270115C00220000", "bid": 640.2, "bid_size": 5.0, "ask": 649.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0052, "theta": 0.0, "rho": 0.4291, "theo": 645.9693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 656.32, "last_trade_time": "2026-09-14T11:52:35", "percent_change": 0.0, "prev_day_close": 649.350006103516}, {"option": "GEV270115P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3.0, "iv": 1.0733, "open_interest": 470.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0055, "theta": -0.0034, "rho": -0.0008, "theo": 0.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T09:36:50", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "GEV270115C00230000", "bid": 630.2, "bid_size": 5.0, "ask": 638.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0063, "theta": 0.0, "rho": 0.4485, "theo": 636.0654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 651.4, "last_trade_time": "2026-06-10T10:51:54", "percent_change": 0.0, "prev_day_close": 639.399993896484}, {"option": "GEV270115P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.4572, "open_interest": 48.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0064, "theta": -0.0038, "rho": -0.0009, "theo": 0.0465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-08-05T10:06:08", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV270115C00240000", "bid": 621.0, "bid_size": 2.0, "ask": 629.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0073, "theta": 0.0, "rho": 0.4679, "theo": 626.1627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 737.0, "last_trade_time": "2026-08-07T10:39:36", "percent_change": 0.0, "prev_day_close": 629.449981689453}, {"option": "GEV270115P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.4125, "open_interest": 111.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0074, "theta": -0.0044, "rho": -0.001, "theo": 0.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-08-28T09:37:11", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV270115C00250000", "bid": 611.0, "bid_size": 2.0, "ask": 619.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 70.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0084, "theta": 0.0, "rho": 0.4873, "theo": 616.2612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 697.94, "last_trade_time": "2026-08-20T13:17:14", "percent_change": 0.0, "prev_day_close": 619.600006103516}, {"option": "GEV270115P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.3697, "open_interest": 71.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0086, "theta": -0.0049, "rho": -0.0012, "theo": 0.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-02T10:51:41", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV270115C00260000", "bid": 601.0, "bid_size": 5.0, "ask": 609.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 58.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0095, "theta": 0.0, "rho": 0.5066, "theo": 606.3608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 659.2, "last_trade_time": "2026-06-09T10:30:56", "percent_change": 0.0, "prev_day_close": 609.799987792969}, {"option": "GEV270115P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.3288, "open_interest": 132.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0099, "theta": -0.0056, "rho": -0.0014, "theo": 0.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-08-05T10:06:50", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV270115C00270000", "bid": 591.0, "bid_size": 6.0, "ask": 599.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0113, "theta": 0.0, "rho": 0.526, "theo": 596.4616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 796.98, "last_trade_time": "2026-05-12T13:51:53", "percent_change": 0.0, "prev_day_close": 600.0}, {"option": "GEV270115P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.2894, "open_interest": 190.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0114, "theta": -0.0064, "rho": -0.0016, "theo": 0.0842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-03T13:39:26", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV270115C00280000", "bid": 581.0, "bid_size": 6.0, "ask": 589.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 134.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.013, "theta": 0.0, "rho": 0.5453, "theo": 586.5646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 758.9, "last_trade_time": "2026-08-12T09:37:56", "percent_change": 0.0, "prev_day_close": 590.100006103516}, {"option": "GEV270115P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.2516, "open_interest": 61.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0132, "theta": -0.0072, "rho": -0.0019, "theo": 0.0974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-08-07T14:30:06", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV270115C00290000", "bid": 571.0, "bid_size": 6.0, "ask": 580.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0148, "theta": 0.0, "rho": 0.5645, "theo": 576.6696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 372.48, "last_trade_time": "2025-12-18T13:24:27", "percent_change": 0.0, "prev_day_close": 580.149993896484}, {"option": "GEV270115P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.2152, "open_interest": 200.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0151, "theta": -0.0081, "rho": -0.0022, "theo": 0.1127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-09T10:37:16", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV270115C00300000", "bid": 561.0, "bid_size": 6.0, "ask": 570.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 91.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0168, "theta": 0.0, "rho": 0.5838, "theo": 566.7766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 740.0, "last_trade_time": "2026-05-21T09:34:25", "percent_change": 0.0, "prev_day_close": 570.100006103516}, {"option": "GEV270115P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.1801, "open_interest": 323.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0172, "theta": -0.0092, "rho": -0.0026, "theo": 0.1301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-10-01T13:02:12", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV270115C00310000", "bid": 551.0, "bid_size": 6.0, "ask": 559.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0194, "theta": 0.0, "rho": 0.603, "theo": 556.8858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 560.1, "last_trade_time": "2026-10-28T09:31:03", "percent_change": 0.0, "prev_day_close": 560.25}, {"option": "GEV270115P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.1461, "open_interest": 112.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0197, "theta": -0.0103, "rho": -0.003, "theo": 0.1501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-10-14T13:48:30", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV270115C00320000", "bid": 541.0, "bid_size": 13.0, "ask": 550.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 64.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0224, "theta": 0.0, "rho": 0.6221, "theo": 546.9984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 534.1, "last_trade_time": "2026-10-22T10:08:13", "percent_change": 0.0, "prev_day_close": 550.700012207031}, {"option": "GEV270115P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 1.0, "iv": 1.1173, "open_interest": 279.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0227, "theta": -0.0116, "rho": -0.0034, "theo": 0.173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-10-14T13:48:30", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "GEV270115C00330000", "bid": 532.2, "bid_size": 37.0, "ask": 540.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 197.0, "volume": 1.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0255, "theta": 0.0, "rho": 0.6411, "theo": 537.1144, "change": 24.85, "open": 548.5, "high": 548.5, "low": 548.5, "tick": "up", "last_trade_price": 548.5, "last_trade_time": "2026-11-02T09:30:09", "percent_change": 4.74554, "prev_day_close": 539.800018310547}, {"option": "GEV270115P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 1.0, "iv": 1.0855, "open_interest": 228.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0, "vega": 0.0258, "theta": -0.0131, "rho": -0.004, "theo": 0.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-06T11:57:44", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GEV270115C00340000", "bid": 522.0, "bid_size": 12.0, "ask": 529.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0287, "theta": 0.0, "rho": 0.6601, "theo": 527.2341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 595.55, "last_trade_time": "2026-10-14T11:51:22", "percent_change": 0.0, "prev_day_close": 530.950012207031}, {"option": "GEV270115P00340000", "bid": 0.05, "bid_size": 1.0, "ask": 4.4, "ask_size": 1.0, "iv": 1.0564, "open_interest": 59.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0, "vega": 0.0293, "theta": -0.0147, "rho": -0.0046, "theo": 0.2295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T12:22:47", "percent_change": 0.0, "prev_day_close": 2.22500004805624}, {"option": "GEV270115C00350000", "bid": 512.0, "bid_size": 19.0, "ask": 520.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 81.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0329, "theta": 0.0, "rho": 0.679, "theo": 517.3575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 530.9, "last_trade_time": "2026-10-28T09:31:16", "percent_change": 0.0, "prev_day_close": 521.100006103516}, {"option": "GEV270115P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 6.0, "iv": 0.9304, "open_interest": 318.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0, "vega": 0.0333, "theta": -0.0165, "rho": -0.0053, "theo": 0.2639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T12:24:20", "percent_change": 0.0, "prev_day_close": 1.15000000037253}, {"option": "GEV270115C00360000", "bid": 502.0, "bid_size": 13.0, "ask": 510.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 59.0, "volume": 1.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0376, "theta": 0.0, "rho": 0.6979, "theo": 507.4863, "change": 28.2, "open": 522.2, "high": 522.2, "low": 522.2, "tick": "down", "last_trade_price": 522.2, "last_trade_time": "2026-11-02T09:30:10", "percent_change": 5.7085, "prev_day_close": 511.300018310547}, {"option": "GEV270115P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 1.0, "iv": 1.0008, "open_interest": 98.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0, "vega": 0.0381, "theta": -0.0185, "rho": -0.0061, "theo": 0.3032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T12:25:26", "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "GEV270115C00370000", "bid": 492.0, "bid_size": 12.0, "ask": 500.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 36.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0426, "theta": 0.0, "rho": 0.7166, "theo": 497.621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 509.0, "last_trade_time": "2026-09-14T13:08:31", "percent_change": 0.0, "prev_day_close": 501.399993896484}, {"option": "GEV270115P00370000", "bid": 0.05, "bid_size": 1.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.9724, "open_interest": 266.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0, "vega": 0.043, "theta": -0.0207, "rho": -0.007, "theo": 0.3484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-30T12:26:08", "percent_change": 0.0, "prev_day_close": 1.04999997653067}, {"option": "GEV270115C00380000", "bid": 482.2, "bid_size": 1.0, "ask": 491.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 61.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0, "vega": 0.0477, "theta": 0.0, "rho": 0.7351, "theo": 487.7617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 548.62, "last_trade_time": "2026-06-09T10:18:06", "percent_change": 0.0, "prev_day_close": 491.150009155273}, {"option": "GEV270115P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 1.0, "iv": 0.9464, "open_interest": 162.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0, "vega": 0.0486, "theta": -0.0231, "rho": -0.008, "theo": 0.3997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-10-26T11:39:02", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "GEV270115C00390000", "bid": 472.0, "bid_size": 6.0, "ask": 481.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 62.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0, "vega": 0.0544, "theta": 0.0, "rho": 0.7536, "theo": 477.9088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 529.3, "last_trade_time": "2026-06-10T09:32:14", "percent_change": 0.0, "prev_day_close": 481.550003051758}, {"option": "GEV270115P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 1.0, "iv": 0.9227, "open_interest": 473.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0, "vega": 0.0548, "theta": -0.0258, "rho": -0.0092, "theo": 0.4582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-10-26T10:30:48", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "GEV270115C00400000", "bid": 463.0, "bid_size": 5.0, "ask": 471.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 170.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0001, "vega": 0.0616, "theta": 0.0, "rho": 0.7721, "theo": 468.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 494.8, "last_trade_time": "2026-10-28T13:53:58", "percent_change": 0.0, "prev_day_close": 471.899993896484}, {"option": "GEV270115P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 57.0, "iv": 0.8767, "open_interest": 813.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0001, "vega": 0.0623, "theta": -0.0288, "rho": -0.0106, "theo": 0.5247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-10-26T10:31:16", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "GEV270115C00410000", "bid": 453.0, "bid_size": 12.0, "ask": 461.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0001, "vega": 0.0692, "theta": 0.0, "rho": 0.7901, "theo": 458.2304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 553.5, "last_trade_time": "2026-06-05T11:12:01", "percent_change": 0.0, "prev_day_close": 461.949996948242}, {"option": "GEV270115P00410000", "bid": 0.15, "bid_size": 29.0, "ask": 0.8, "ask_size": 37.0, "iv": 0.6958, "open_interest": 431.0, "volume": 26.0, "delta": -0.0063, "gamma": 0.0001, "vega": 0.0698, "theta": -0.032, "rho": -0.012, "theo": 0.6003, "change": 0.1, "open": 0.57, "high": 0.69, "low": 0.46, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T15:26:11", "percent_change": 22.2222, "prev_day_close": 0.575000002980232}, {"option": "GEV270115C00420000", "bid": 443.0, "bid_size": 14.0, "ask": 451.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 61.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0001, "vega": 0.0772, "theta": 0.0, "rho": 0.808, "theo": 448.4059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 443.6, "last_trade_time": "2026-10-30T09:32:44", "percent_change": 0.0, "prev_day_close": 451.850006103516}, {"option": "GEV270115P00420000", "bid": 0.2, "bid_size": 44.0, "ask": 0.95, "ask_size": 41.0, "iv": 0.6911, "open_interest": 282.0, "volume": 6.0, "delta": -0.0072, "gamma": 0.0001, "vega": 0.0784, "theta": -0.0356, "rho": -0.0137, "theo": 0.6867, "change": 0.26, "open": 0.52, "high": 0.72, "low": 0.52, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-11-02T15:16:45", "percent_change": 65.0, "prev_day_close": 0.574999995529652}, {"option": "GEV270115C00430000", "bid": 433.0, "bid_size": 15.0, "ask": 441.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0001, "vega": 0.0877, "theta": 0.0, "rho": 0.8262, "theo": 438.5923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 594.04, "last_trade_time": "2026-10-08T10:12:43", "percent_change": 0.0, "prev_day_close": 441.949996948242}, {"option": "GEV270115P00430000", "bid": 0.3, "bid_size": 35.0, "ask": 1.25, "ask_size": 71.0, "iv": 0.6966, "open_interest": 73.0, "volume": 4.0, "delta": -0.0082, "gamma": 0.0001, "vega": 0.0879, "theta": -0.0396, "rho": -0.0157, "theo": 0.7854, "change": 0.15, "open": 0.7, "high": 0.84, "low": 0.7, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T15:12:18", "percent_change": 25.0, "prev_day_close": 0.775000005960464}, {"option": "GEV270115C00440000", "bid": 423.0, "bid_size": 12.0, "ask": 431.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0001, "vega": 0.0982, "theta": 0.0, "rho": 0.8436, "theo": 428.7932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 548.7, "last_trade_time": "2026-10-14T09:30:32", "percent_change": 0.0, "prev_day_close": 432.75}, {"option": "GEV270115P00440000", "bid": 0.4, "bid_size": 30.0, "ask": 1.35, "ask_size": 74.0, "iv": 0.6869, "open_interest": 197.0, "volume": 9.0, "delta": -0.0094, "gamma": 0.0001, "vega": 0.0992, "theta": -0.0439, "rho": -0.0178, "theo": 0.8966, "change": -0.875, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T10:14:24", "percent_change": -59.322, "prev_day_close": 0.774999991059303}, {"option": "GEV270115C00450000", "bid": 413.2, "bid_size": 11.0, "ask": 422.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 98.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0001, "vega": 0.1096, "theta": -0.0044, "rho": 0.8607, "theo": 419.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 495.0, "last_trade_time": "2026-08-24T13:42:26", "percent_change": 0.0, "prev_day_close": 423.0}, {"option": "GEV270115P00450000", "bid": 0.5, "bid_size": 54.0, "ask": 1.45, "ask_size": 60.0, "iv": 0.6762, "open_interest": 724.0, "volume": 2.0, "delta": -0.0107, "gamma": 0.0001, "vega": 0.1106, "theta": -0.0486, "rho": -0.0203, "theo": 1.0235, "change": -0.05, "open": 0.95, "high": 0.95, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-02T13:58:47", "percent_change": -5.55556, "prev_day_close": 0.875}, {"option": "GEV270115C00460000", "bid": 404.0, "bid_size": 12.0, "ask": 412.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0001, "vega": 0.1219, "theta": -0.0106, "rho": 0.8776, "theo": 409.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 502.4, "last_trade_time": "2026-09-30T13:58:36", "percent_change": 0.0, "prev_day_close": 413.0}, {"option": "GEV270115P00460000", "bid": 0.85, "bid_size": 29.0, "ask": 1.6, "ask_size": 73.0, "iv": 0.6775, "open_interest": 1481.0, "volume": 11.0, "delta": -0.0121, "gamma": 0.0001, "vega": 0.1234, "theta": -0.0537, "rho": -0.023, "theo": 1.1667, "change": -0.325, "open": 0.97, "high": 0.99, "low": 0.8, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T10:14:24", "percent_change": -28.8889, "prev_day_close": 1.125}, {"option": "GEV270115C00470000", "bid": 394.0, "bid_size": 32.0, "ask": 402.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 38.0, "volume": 1.0, "delta": 0.9882, "gamma": 0.0001, "vega": 0.137, "theta": -0.0171, "rho": 0.895, "theo": 399.4906, "change": 44.15, "open": 430.3, "high": 430.3, "low": 430.3, "tick": "down", "last_trade_price": 430.3, "last_trade_time": "2026-11-02T10:24:41", "percent_change": 11.4334, "prev_day_close": 403.600006103516}, {"option": "GEV270115P00470000", "bid": 0.8, "bid_size": 57.0, "ask": 1.85, "ask_size": 72.0, "iv": 0.6646, "open_interest": 422.0, "volume": 4.0, "delta": -0.0138, "gamma": 0.0001, "vega": 0.1374, "theta": -0.0593, "rho": -0.0262, "theo": 1.3284, "change": -0.06, "open": 1.03, "high": 1.13, "low": 1.03, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-11-02T09:49:29", "percent_change": -5.45455, "prev_day_close": 1.25000002980232}, {"option": "GEV270115C00480000", "bid": 384.1, "bid_size": 17.0, "ask": 393.0, "ask_size": 6.0, "iv": 0.4669, "open_interest": 59.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0001, "vega": 0.1524, "theta": -0.0242, "rho": 0.9111, "theo": 389.7628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 469.6, "last_trade_time": "2026-09-04T14:02:12", "percent_change": 0.0, "prev_day_close": 393.549987792969}, {"option": "GEV270115P00480000", "bid": 1.0, "bid_size": 23.0, "ask": 1.85, "ask_size": 1.0, "iv": 0.6514, "open_interest": 438.0, "volume": 6.0, "delta": -0.0156, "gamma": 0.0001, "vega": 0.1537, "theta": -0.0654, "rho": -0.0296, "theo": 1.5115, "change": 0.09, "open": 1.1, "high": 1.2, "low": 1.1, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-11-02T10:14:00", "percent_change": 8.57143, "prev_day_close": 1.39999997615814}, {"option": "GEV270115C00490000", "bid": 375.0, "bid_size": 1.0, "ask": 383.0, "ask_size": 5.0, "iv": 0.4909, "open_interest": 48.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0002, "vega": 0.1688, "theta": -0.0317, "rho": 0.9268, "theo": 380.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 634.0, "last_trade_time": "2026-07-02T09:34:40", "percent_change": 0.0, "prev_day_close": 384.0}, {"option": "GEV270115P00490000", "bid": 1.2, "bid_size": 17.0, "ask": 2.45, "ask_size": 101.0, "iv": 0.6563, "open_interest": 188.0, "volume": 8.0, "delta": -0.0176, "gamma": 0.0002, "vega": 0.1703, "theta": -0.072, "rho": -0.0334, "theo": 1.7188, "change": -0.3, "open": 1.8, "high": 1.8, "low": 1.29, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-02T12:30:20", "percent_change": -18.75, "prev_day_close": 1.625}, {"option": "GEV270115C00500000", "bid": 365.0, "bid_size": 18.0, "ask": 374.0, "ask_size": 1.0, "iv": 0.5482, "open_interest": 2234.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0002, "vega": 0.1878, "theta": -0.0398, "rho": 0.9424, "theo": 370.3786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 358.53, "last_trade_time": "2026-10-30T15:20:56", "percent_change": 0.0, "prev_day_close": 374.399993896484}, {"option": "GEV270115P00500000", "bid": 1.45, "bid_size": 31.0, "ask": 3.8, "ask_size": 7.0, "iv": 0.6372, "open_interest": 684.0, "volume": 5.0, "delta": -0.0199, "gamma": 0.0002, "vega": 0.1886, "theta": -0.079, "rho": -0.0378, "theo": 1.9517, "change": -0.25, "open": 1.45, "high": 1.95, "low": 1.45, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-02T15:49:24", "percent_change": -11.3636, "prev_day_close": 1.70000004768372}, {"option": "GEV270115C00520000", "bid": 347.0, "bid_size": 5.0, "ask": 353.2, "ask_size": 5.0, "iv": 0.5769, "open_interest": 181.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0002, "vega": 0.2295, "theta": -0.0577, "rho": 0.9728, "theo": 351.1131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 345.8, "last_trade_time": "2026-10-30T09:32:44", "percent_change": 0.0, "prev_day_close": 354.850006103516}, {"option": "GEV270115P00520000", "bid": 1.75, "bid_size": 64.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.6233, "open_interest": 693.0, "volume": 11.0, "delta": -0.0253, "gamma": 0.0002, "vega": 0.2313, "theta": -0.0949, "rho": -0.0478, "theo": 2.5094, "change": -0.245, "open": 1.89, "high": 2.3, "low": 1.89, "tick": "up", "last_trade_price": 2.28, "last_trade_time": "2026-11-02T12:52:36", "percent_change": -9.70297, "prev_day_close": 2.35000002384186}, {"option": "GEV270115C00540000", "bid": 327.4, "bid_size": 6.0, "ask": 334.1, "ask_size": 5.0, "iv": 0.5646, "open_interest": 81.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0003, "vega": 0.2788, "theta": -0.0779, "rho": 1.0022, "theo": 331.9909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 345.35, "last_trade_time": "2026-10-27T12:09:46", "percent_change": 0.0, "prev_day_close": 336.0}, {"option": "GEV270115P00540000", "bid": 2.35, "bid_size": 53.0, "ask": 4.6, "ask_size": 98.0, "iv": 0.6261, "open_interest": 236.0, "volume": 1.0, "delta": -0.0319, "gamma": 0.0003, "vega": 0.2795, "theta": -0.1132, "rho": -0.0605, "theo": 3.2122, "change": -0.725, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-02T10:09:25", "percent_change": -23.9669, "prev_day_close": 3.125}, {"option": "GEV270115C00560000", "bid": 308.1, "bid_size": 8.0, "ask": 315.2, "ask_size": 5.0, "iv": 0.5574, "open_interest": 101.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.0004, "vega": 0.3346, "theta": -0.1006, "rho": 1.0279, "theo": 313.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 335.7, "last_trade_time": "2026-10-20T09:33:40", "percent_change": 0.0, "prev_day_close": 316.550003051758}, {"option": "GEV270115P00560000", "bid": 3.4, "bid_size": 43.0, "ask": 5.8, "ask_size": 88.0, "iv": 0.62, "open_interest": 323.0, "volume": 27.0, "delta": -0.0399, "gamma": 0.0004, "vega": 0.3365, "theta": -0.1338, "rho": -0.0755, "theo": 4.0882, "change": -0.1, "open": 3.08, "high": 3.6, "low": 3.08, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-02T14:01:10", "percent_change": -2.7027, "prev_day_close": 4.04999995231628}, {"option": "GEV270115C00580000", "bid": 289.7, "bid_size": 5.0, "ask": 296.9, "ask_size": 5.0, "iv": 0.5665, "open_interest": 177.0, "volume": 0.0, "delta": 0.9525, "gamma": 0.0004, "vega": 0.3995, "theta": -0.1258, "rho": 1.0552, "theo": 294.3177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 252.79, "last_trade_time": "2026-10-22T15:10:45", "percent_change": 0.0, "prev_day_close": 297.550003051758}, {"option": "GEV270115P00580000", "bid": 4.4, "bid_size": 52.0, "ask": 6.5, "ask_size": 77.0, "iv": 0.6007, "open_interest": 416.0, "volume": 4.0, "delta": -0.0496, "gamma": 0.0004, "vega": 0.4001, "theta": -0.157, "rho": -0.0939, "theo": 5.182, "change": -0.525, "open": 3.6, "high": 4.5, "low": 3.6, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-02T13:12:22", "percent_change": -10.4478, "prev_day_close": 5.45000004768372}, {"option": "GEV270115C00600000", "bid": 271.2, "bid_size": 5.0, "ask": 278.0, "ask_size": 5.0, "iv": 0.5554, "open_interest": 249.0, "volume": 0.0, "delta": 0.9409, "gamma": 0.0005, "vega": 0.4721, "theta": -0.1535, "rho": 1.0825, "theo": 275.8457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 297.93, "last_trade_time": "2026-10-29T15:48:46", "percent_change": 0.0, "prev_day_close": 279.449996948242}, {"option": "GEV270115P00600000", "bid": 5.3, "bid_size": 59.0, "ask": 8.7, "ask_size": 76.0, "iv": 0.5935, "open_interest": 1699.0, "volume": 0.0, "delta": -0.0613, "gamma": 0.0005, "vega": 0.4733, "theta": -0.1828, "rho": -0.1159, "theo": 6.5377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-10-30T15:09:56", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "GEV270115C00610000", "bid": 262.0, "bid_size": 3.0, "ask": 269.3, "ask_size": 3.0, "iv": 0.5567, "open_interest": 82.0, "volume": 0.0, "delta": 0.9343, "gamma": 0.0006, "vega": 0.511, "theta": -0.1682, "rho": 1.0964, "theo": 266.7234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 292.15, "last_trade_time": "2026-10-29T15:30:08", "percent_change": 0.0, "prev_day_close": 269.850006103516}, {"option": "GEV270115P00610000", "bid": 5.4, "bid_size": 26.0, "ask": 9.1, "ask_size": 45.0, "iv": 0.5773, "open_interest": 164.0, "volume": 0.0, "delta": -0.0679, "gamma": 0.0006, "vega": 0.512, "theta": -0.1966, "rho": -0.1281, "theo": 7.3259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.41, "last_trade_time": "2026-10-30T12:48:48", "percent_change": 0.0, "prev_day_close": 7.00000023841858}, {"option": "GEV270115C00620000", "bid": 253.0, "bid_size": 3.0, "ask": 260.5, "ask_size": 6.0, "iv": 0.5565, "open_interest": 68.0, "volume": 0.0, "delta": 0.9272, "gamma": 0.0006, "vega": 0.5514, "theta": -0.1834, "rho": 1.1098, "theo": 257.6837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 438.24, "last_trade_time": "2026-10-06T10:12:44", "percent_change": 0.0, "prev_day_close": 260.850006103516}, {"option": "GEV270115P00620000", "bid": 6.4, "bid_size": 28.0, "ask": 11.0, "ask_size": 56.0, "iv": 0.5832, "open_interest": 206.0, "volume": 0.0, "delta": -0.0751, "gamma": 0.0006, "vega": 0.5562, "theta": -0.2109, "rho": -0.142, "theo": 8.1964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.38, "last_trade_time": "2026-10-30T11:50:54", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "GEV270115C00630000", "bid": 244.0, "bid_size": 5.0, "ask": 251.4, "ask_size": 10.0, "iv": 0.5516, "open_interest": 374.0, "volume": 0.0, "delta": 0.9194, "gamma": 0.0007, "vega": 0.5946, "theta": -0.1992, "rho": 1.1276, "theo": 248.733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 256.7, "last_trade_time": "2026-10-28T11:05:18", "percent_change": 0.0, "prev_day_close": 252.050003051758}, {"option": "GEV270115P00630000", "bid": 7.2, "bid_size": 26.0, "ask": 10.5, "ask_size": 33.0, "iv": 0.5643, "open_interest": 88.0, "volume": 0.0, "delta": -0.0829, "gamma": 0.0007, "vega": 0.5965, "theta": -0.2258, "rho": -0.1565, "theo": 9.1626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-10-27T11:28:10", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "GEV270115C00640000", "bid": 235.1, "bid_size": 5.0, "ask": 242.0, "ask_size": 5.0, "iv": 0.5436, "open_interest": 244.0, "volume": 0.0, "delta": 0.9111, "gamma": 0.0007, "vega": 0.639, "theta": -0.2154, "rho": 1.1406, "theo": 239.882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 316.43, "last_trade_time": "2026-10-14T10:34:17", "percent_change": 0.0, "prev_day_close": 242.699996948242}, {"option": "GEV270115P00640000", "bid": 8.4, "bid_size": 103.0, "ask": 13.6, "ask_size": 103.0, "iv": 0.5774, "open_interest": 374.0, "volume": 16.0, "delta": -0.0913, "gamma": 0.0008, "vega": 0.6405, "theta": -0.2411, "rho": -0.1717, "theo": 10.2222, "change": -1.85, "open": 7.6, "high": 9.15, "low": 7.6, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-11-02T13:33:22", "percent_change": -17.0507, "prev_day_close": 9.59999990463257}, {"option": "GEV270115C00650000", "bid": 227.1, "bid_size": 5.0, "ask": 233.3, "ask_size": 5.0, "iv": 0.5471, "open_interest": 190.0, "volume": 0.0, "delta": 0.9021, "gamma": 0.0008, "vega": 0.6842, "theta": -0.232, "rho": 1.1529, "theo": 231.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 195.0, "last_trade_time": "2026-10-26T10:07:40", "percent_change": 0.0, "prev_day_close": 233.849998474121}, {"option": "GEV270115P00650000", "bid": 9.5, "bid_size": 90.0, "ask": 14.7, "ask_size": 96.0, "iv": 0.5716, "open_interest": 487.0, "volume": 13.0, "delta": -0.1004, "gamma": 0.0008, "vega": 0.6856, "theta": -0.2568, "rho": -0.189, "theo": 11.3851, "change": -2.45, "open": 9.3, "high": 10.04, "low": 9.3, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-11-02T13:52:29", "percent_change": -19.8381, "prev_day_close": 10.5999999046326}, {"option": "GEV270115C00660000", "bid": 218.1, "bid_size": 5.0, "ask": 224.9, "ask_size": 9.0, "iv": 0.5431, "open_interest": 99.0, "volume": 0.0, "delta": 0.8924, "gamma": 0.0009, "vega": 0.7313, "theta": -0.2489, "rho": 1.1549, "theo": 222.5002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 250.0, "last_trade_time": "2026-09-15T09:48:32", "percent_change": 0.0, "prev_day_close": 225.349998474121}, {"option": "GEV270115P00660000", "bid": 10.4, "bid_size": 108.0, "ask": 15.6, "ask_size": 94.0, "iv": 0.5618, "open_interest": 234.0, "volume": 5.0, "delta": -0.1101, "gamma": 0.0009, "vega": 0.7348, "theta": -0.2729, "rho": -0.2069, "theo": 12.6653, "change": -1.17, "open": 7.89, "high": 12.58, "low": 7.89, "tick": "up", "last_trade_price": 12.58, "last_trade_time": "2026-11-02T15:50:21", "percent_change": -8.50909, "prev_day_close": 11.7999997138977}, {"option": "GEV270115C00670000", "bid": 210.4, "bid_size": 71.0, "ask": 217.1, "ask_size": 63.0, "iv": 0.5503, "open_interest": 2908.0, "volume": 238.0, "delta": 0.8821, "gamma": 0.0009, "vega": 0.7801, "theta": -0.2661, "rho": 1.1538, "theo": 213.985, "change": 19.25, "open": 227.6, "high": 227.7, "low": 221.6, "tick": "down", "last_trade_price": 221.7, "last_trade_time": "2026-11-02T14:19:29", "percent_change": 9.50852, "prev_day_close": 216.450004577637}, {"option": "GEV270115P00670000", "bid": 11.3, "bid_size": 93.0, "ask": 16.5, "ask_size": 69.0, "iv": 0.5512, "open_interest": 328.0, "volume": 1.0, "delta": -0.1205, "gamma": 0.0009, "vega": 0.7823, "theta": -0.2893, "rho": -0.225, "theo": 14.0635, "change": -2.6, "open": 12.7, "high": 12.7, "low": 12.7, "tick": "no_change", "last_trade_price": 12.7, "last_trade_time": "2026-11-02T13:15:30", "percent_change": -16.9935, "prev_day_close": 13.7999997138977}, {"option": "GEV270115C00680000", "bid": 200.8, "bid_size": 5.0, "ask": 207.9, "ask_size": 9.0, "iv": 0.5343, "open_interest": 196.0, "volume": 0.0, "delta": 0.8711, "gamma": 0.001, "vega": 0.8289, "theta": -0.2835, "rho": 1.1516, "theo": 205.5976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 208.26, "last_trade_time": "2026-10-29T09:33:04", "percent_change": 0.0, "prev_day_close": 209.049995422363}, {"option": "GEV270115P00680000", "bid": 12.8, "bid_size": 91.0, "ask": 17.7, "ask_size": 63.0, "iv": 0.5456, "open_interest": 317.0, "volume": 98.0, "delta": -0.1316, "gamma": 0.001, "vega": 0.8307, "theta": -0.3059, "rho": -0.2462, "theo": 15.5875, "change": -1.62, "open": 9.9, "high": 15.53, "low": 9.9, "tick": "up", "last_trade_price": 15.53, "last_trade_time": "2026-11-02T15:50:21", "percent_change": -9.44606, "prev_day_close": 14.4500002861023}, {"option": "GEV270115C00690000", "bid": 193.1, "bid_size": 5.0, "ask": 199.7, "ask_size": 9.0, "iv": 0.5352, "open_interest": 52.0, "volume": 0.0, "delta": 0.8594, "gamma": 0.0011, "vega": 0.8782, "theta": -0.301, "rho": 1.1479, "theo": 197.3436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 210.15, "last_trade_time": "2026-10-27T11:44:28", "percent_change": 0.0, "prev_day_close": 200.400001525879}, {"option": "GEV270115P00690000", "bid": 14.6, "bid_size": 65.0, "ask": 20.3, "ask_size": 65.0, "iv": 0.5484, "open_interest": 173.0, "volume": 4.0, "delta": -0.1434, "gamma": 0.0011, "vega": 0.8839, "theta": -0.3226, "rho": -0.2687, "theo": 17.2489, "change": -3.8, "open": 13.01, "high": 15.3, "low": 13.01, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-11-02T13:52:29", "percent_change": -20.1058, "prev_day_close": 16.5}, {"option": "GEV270115C00700000", "bid": 185.1, "bid_size": 4.0, "ask": 191.6, "ask_size": 9.0, "iv": 0.5332, "open_interest": 175.0, "volume": 0.0, "delta": 0.847, "gamma": 0.0011, "vega": 0.9288, "theta": -0.3184, "rho": 1.1423, "theo": 189.2319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 208.45, "last_trade_time": "2026-10-29T15:45:30", "percent_change": 0.0, "prev_day_close": 192.150001525879}, {"option": "GEV270115P00700000", "bid": 17.8, "bid_size": 39.0, "ask": 21.9, "ask_size": 65.0, "iv": 0.5513, "open_interest": 2429.0, "volume": 1472.0, "delta": -0.156, "gamma": 0.0011, "vega": 0.9322, "theta": -0.3393, "rho": -0.2895, "theo": 19.0576, "change": -2.37, "open": 15.0, "high": 18.33, "low": 14.45, "tick": "up", "last_trade_price": 18.33, "last_trade_time": "2026-11-02T15:35:21", "percent_change": -11.4493, "prev_day_close": 18.25}, {"option": "GEV270115C00710000", "bid": 176.6, "bid_size": 5.0, "ask": 183.9, "ask_size": 7.0, "iv": 0.529, "open_interest": 42.0, "volume": 0.0, "delta": 0.8339, "gamma": 0.0012, "vega": 0.9791, "theta": -0.3358, "rho": 1.135, "theo": 181.2719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 161.97, "last_trade_time": "2026-10-28T09:37:24", "percent_change": 0.0, "prev_day_close": 183.849998474121}, {"option": "GEV270115P00710000", "bid": 18.9, "bid_size": 72.0, "ask": 23.9, "ask_size": 79.0, "iv": 0.5435, "open_interest": 260.0, "volume": 5.0, "delta": -0.1692, "gamma": 0.0012, "vega": 0.9818, "theta": -0.3559, "rho": -0.3139, "theo": 21.014, "change": -4.35, "open": 16.9, "high": 19.0, "low": 16.9, "tick": "no_change", "last_trade_price": 19.0, "last_trade_time": "2026-11-02T12:55:15", "percent_change": -18.6296, "prev_day_close": 19.8999996185303}, {"option": "GEV270115C00720000", "bid": 169.2, "bid_size": 5.0, "ask": 175.8, "ask_size": 10.0, "iv": 0.527, "open_interest": 169.0, "volume": 0.0, "delta": 0.8202, "gamma": 0.0013, "vega": 1.0285, "theta": -0.353, "rho": 1.1267, "theo": 173.469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.0, "last_trade_time": "2026-10-30T12:14:53", "percent_change": 0.0, "prev_day_close": 176.0}, {"option": "GEV270115P00720000", "bid": 19.9, "bid_size": 81.0, "ask": 24.6, "ask_size": 42.0, "iv": 0.5279, "open_interest": 515.0, "volume": 25.0, "delta": -0.1831, "gamma": 0.0013, "vega": 1.0344, "theta": -0.3724, "rho": -0.3406, "theo": 23.1262, "change": -3.25, "open": 22.8, "high": 22.8, "low": 22.8, "tick": "no_change", "last_trade_price": 22.8, "last_trade_time": "2026-11-02T15:47:39", "percent_change": -12.476, "prev_day_close": 21.9499998092651}, {"option": "GEV270115C00730000", "bid": 161.2, "bid_size": 5.0, "ask": 168.1, "ask_size": 10.0, "iv": 0.5225, "open_interest": 38.0, "volume": 0.0, "delta": 0.8057, "gamma": 0.0013, "vega": 1.078, "theta": -0.3699, "rho": 1.1164, "theo": 165.8299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 190.37, "last_trade_time": "2026-10-29T12:50:39", "percent_change": 0.0, "prev_day_close": 168.099998474121}, {"option": "GEV270115P00730000", "bid": 22.3, "bid_size": 75.0, "ask": 27.8, "ask_size": 61.0, "iv": 0.5302, "open_interest": 235.0, "volume": 0.0, "delta": -0.1977, "gamma": 0.0014, "vega": 1.0826, "theta": -0.3886, "rho": -0.3644, "theo": 25.4162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.05, "last_trade_time": "2026-10-30T15:17:57", "percent_change": 0.0, "prev_day_close": 24.0499992370605}, {"option": "GEV270115C00740000", "bid": 155.0, "bid_size": 2.0, "ask": 160.7, "ask_size": 11.0, "iv": 0.5262, "open_interest": 51.0, "volume": 1.0, "delta": 0.7906, "gamma": 0.0014, "vega": 1.127, "theta": -0.3863, "rho": 1.1043, "theo": 158.3643, "change": 35.65, "open": 183.75, "high": 183.75, "low": 183.75, "tick": "up", "last_trade_price": 183.75, "last_trade_time": "2026-11-02T10:46:31", "percent_change": 24.0716, "prev_day_close": 161.349998474121}, {"option": "GEV270115P00740000", "bid": 24.7, "bid_size": 93.0, "ask": 30.3, "ask_size": 63.0, "iv": 0.5275, "open_interest": 403.0, "volume": 8.0, "delta": -0.213, "gamma": 0.0014, "vega": 1.1304, "theta": -0.4044, "rho": -0.3918, "theo": 27.8742, "change": -8.38, "open": 23.1, "high": 23.1, "low": 23.02, "tick": "down", "last_trade_price": 23.02, "last_trade_time": "2026-11-02T12:07:52", "percent_change": -26.6879, "prev_day_close": 25.8999996185303}, {"option": "GEV270115C00750000", "bid": 147.1, "bid_size": 5.0, "ask": 152.8, "ask_size": 8.0, "iv": 0.5185, "open_interest": 75.0, "volume": 0.0, "delta": 0.7748, "gamma": 0.0015, "vega": 1.1739, "theta": -0.4022, "rho": 1.0911, "theo": 151.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.01, "last_trade_time": "2026-10-22T15:04:17", "percent_change": 0.0, "prev_day_close": 154.200004577637}, {"option": "GEV270115P00750000", "bid": 26.3, "bid_size": 102.0, "ask": 32.7, "ask_size": 61.0, "iv": 0.5196, "open_interest": 643.0, "volume": 16.0, "delta": -0.2289, "gamma": 0.0015, "vega": 1.1767, "theta": -0.4197, "rho": -0.4218, "theo": 30.5094, "change": -6.5, "open": 26.59, "high": 27.42, "low": 23.3, "tick": "up", "last_trade_price": 27.3, "last_trade_time": "2026-11-02T12:51:27", "percent_change": -19.2308, "prev_day_close": 28.6000003814697}, {"option": "GEV270115C00760000", "bid": 140.2, "bid_size": 34.0, "ask": 145.5, "ask_size": 34.0, "iv": 0.5164, "open_interest": 45.0, "volume": 0.0, "delta": 0.7585, "gamma": 0.0015, "vega": 1.2194, "theta": -0.4176, "rho": 1.0765, "theo": 143.9751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.25, "last_trade_time": "2026-10-27T10:26:50", "percent_change": 0.0, "prev_day_close": 146.199996948242}, {"option": "GEV270115P00760000", "bid": 29.2, "bid_size": 97.0, "ask": 35.1, "ask_size": 14.0, "iv": 0.5159, "open_interest": 434.0, "volume": 2.0, "delta": -0.2455, "gamma": 0.0016, "vega": 1.2251, "theta": -0.4343, "rho": -0.4489, "theo": 33.339, "change": -8.35, "open": 29.4, "high": 29.5, "low": 29.4, "tick": "up", "last_trade_price": 29.5, "last_trade_time": "2026-11-02T12:37:26", "percent_change": -22.0608, "prev_day_close": 31.1999988555908}, {"option": "GEV270115C00770000", "bid": 133.1, "bid_size": 7.0, "ask": 138.7, "ask_size": 10.0, "iv": 0.5141, "open_interest": 75.0, "volume": 0.0, "delta": 0.7415, "gamma": 0.0016, "vega": 1.2637, "theta": -0.4321, "rho": 1.0598, "theo": 137.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 140.91, "last_trade_time": "2026-10-28T11:12:25", "percent_change": 0.0, "prev_day_close": 139.899993896484}, {"option": "GEV270115P00770000", "bid": 33.5, "bid_size": 72.0, "ask": 38.7, "ask_size": 68.0, "iv": 0.5212, "open_interest": 225.0, "volume": 3.0, "delta": -0.2627, "gamma": 0.0016, "vega": 1.2673, "theta": -0.4483, "rho": -0.4783, "theo": 36.3615, "change": -7.89, "open": 31.58, "high": 32.66, "low": 31.0, "tick": "up", "last_trade_price": 32.66, "last_trade_time": "2026-11-02T12:52:29", "percent_change": -19.4575, "prev_day_close": 34.1999988555908}, {"option": "GEV270115C00780000", "bid": 126.3, "bid_size": 14.0, "ask": 131.4, "ask_size": 33.0, "iv": 0.5095, "open_interest": 52.0, "volume": 0.0, "delta": 0.7241, "gamma": 0.0016, "vega": 1.3053, "theta": -0.4458, "rho": 1.042, "theo": 130.3492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 133.99, "last_trade_time": "2026-10-28T11:12:25", "percent_change": 0.0, "prev_day_close": 133.0}, {"option": "GEV270115P00780000", "bid": 35.4, "bid_size": 100.0, "ask": 41.3, "ask_size": 23.0, "iv": 0.5117, "open_interest": 260.0, "volume": 1.0, "delta": -0.2804, "gamma": 0.0017, "vega": 1.3082, "theta": -0.4615, "rho": -0.5105, "theo": 39.5776, "change": -7.65, "open": 36.0, "high": 36.0, "low": 36.0, "tick": "down", "last_trade_price": 36.0, "last_trade_time": "2026-11-02T09:42:25", "percent_change": -17.5258, "prev_day_close": 37.1000003814697}, {"option": "GEV270115C00790000", "bid": 119.8, "bid_size": 15.0, "ask": 125.1, "ask_size": 7.0, "iv": 0.5086, "open_interest": 41.0, "volume": 0.0, "delta": 0.7061, "gamma": 0.0017, "vega": 1.344, "theta": -0.4586, "rho": 1.0233, "theo": 123.8344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.0, "last_trade_time": "2026-10-30T09:30:40", "percent_change": 0.0, "prev_day_close": 126.099998474121}, {"option": "GEV270115P00790000", "bid": 40.5, "bid_size": 75.0, "ask": 44.4, "ask_size": 16.0, "iv": 0.5149, "open_interest": 625.0, "volume": 14.0, "delta": -0.2986, "gamma": 0.0017, "vega": 1.3502, "theta": -0.4738, "rho": -0.5439, "theo": 42.9963, "change": -6.24, "open": 34.7, "high": 41.41, "low": 34.7, "tick": "up", "last_trade_price": 41.41, "last_trade_time": "2026-11-02T15:04:40", "percent_change": -13.0955, "prev_day_close": 41.75}, {"option": "GEV270115C00800000", "bid": 114.1, "bid_size": 33.0, "ask": 118.8, "ask_size": 44.0, "iv": 0.5092, "open_interest": 162.0, "volume": 6.0, "delta": 0.6877, "gamma": 0.0018, "vega": 1.3806, "theta": -0.4704, "rho": 1.0028, "theo": 117.5229, "change": 10.95, "open": 130.3, "high": 137.5, "low": 120.0, "tick": "down", "last_trade_price": 120.0, "last_trade_time": "2026-11-02T15:37:35", "percent_change": 10.0413, "prev_day_close": 120.599998474121}, {"option": "GEV270115P00800000", "bid": 44.5, "bid_size": 5.0, "ask": 48.5, "ask_size": 66.0, "iv": 0.5217, "open_interest": 2767.0, "volume": 394.0, "delta": -0.3177, "gamma": 0.0018, "vega": 1.3845, "theta": -0.4852, "rho": -0.5707, "theo": 46.6956, "change": -5.72, "open": 41.0, "high": 45.93, "low": 35.93, "tick": "up", "last_trade_price": 45.93, "last_trade_time": "2026-11-02T15:35:32", "percent_change": -11.0745, "prev_day_close": 45.8000011444092}, {"option": "GEV270115C00810000", "bid": 107.8, "bid_size": 34.0, "ask": 114.3, "ask_size": 59.0, "iv": 0.5125, "open_interest": 75.0, "volume": 0.0, "delta": 0.6689, "gamma": 0.0018, "vega": 1.4141, "theta": -0.4812, "rho": 0.981, "theo": 111.4214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 105.24, "last_trade_time": "2026-10-28T09:33:49", "percent_change": 0.0, "prev_day_close": 113.600002288818}, {"option": "GEV270115P00810000", "bid": 47.7, "bid_size": 73.0, "ask": 51.9, "ask_size": 19.0, "iv": 0.5103, "open_interest": 311.0, "volume": 13.0, "delta": -0.3365, "gamma": 0.0018, "vega": 1.4167, "theta": -0.4954, "rho": -0.603, "theo": 50.4747, "change": -8.72, "open": 40.8, "high": 47.68, "low": 40.8, "tick": "up", "last_trade_price": 47.68, "last_trade_time": "2026-11-02T14:28:59", "percent_change": -15.461, "prev_day_close": 48.5500011444092}, {"option": "GEV270115C00820000", "bid": 102.1, "bid_size": 60.0, "ask": 106.9, "ask_size": 34.0, "iv": 0.5062, "open_interest": 71.0, "volume": 1.0, "delta": 0.6497, "gamma": 0.0019, "vega": 1.444, "theta": -0.4907, "rho": 0.9588, "theo": 105.5305, "change": 14.47, "open": 112.97, "high": 112.97, "low": 112.97, "tick": "up", "last_trade_price": 112.97, "last_trade_time": "2026-11-02T12:45:12", "percent_change": 14.6904, "prev_day_close": 107.25}, {"option": "GEV270115P00820000", "bid": 50.4, "bid_size": 62.0, "ask": 56.6, "ask_size": 18.0, "iv": 0.5063, "open_interest": 155.0, "volume": 11.0, "delta": -0.356, "gamma": 0.0019, "vega": 1.4458, "theta": -0.5045, "rho": -0.6373, "theo": 54.5234, "change": -15.4, "open": 40.9, "high": 44.85, "low": 40.9, "tick": "up", "last_trade_price": 44.85, "last_trade_time": "2026-11-02T11:45:37", "percent_change": -25.5602, "prev_day_close": 52.1499996185303}, {"option": "GEV270115C00830000", "bid": 97.2, "bid_size": 13.0, "ask": 101.3, "ask_size": 50.0, "iv": 0.5076, "open_interest": 95.0, "volume": 6.0, "delta": 0.6303, "gamma": 0.0019, "vega": 1.4704, "theta": -0.4991, "rho": 0.9355, "theo": 99.8495, "change": 13.0, "open": 117.6, "high": 117.6, "low": 105.95, "tick": "no_change", "last_trade_price": 105.95, "last_trade_time": "2026-11-02T14:16:50", "percent_change": 13.986, "prev_day_close": 102.5}, {"option": "GEV270115P00830000", "bid": 56.1, "bid_size": 62.0, "ask": 61.0, "ask_size": 52.0, "iv": 0.51, "open_interest": 316.0, "volume": 2.0, "delta": -0.3757, "gamma": 0.0019, "vega": 1.4729, "theta": -0.5124, "rho": -0.6647, "theo": 58.8028, "change": -9.25, "open": 47.1, "high": 55.4, "low": 47.1, "tick": "up", "last_trade_price": 55.4, "last_trade_time": "2026-11-02T14:27:56", "percent_change": -14.3078, "prev_day_close": 57.4500007629394}, {"option": "GEV270115C00840000", "bid": 90.7, "bid_size": 44.0, "ask": 97.5, "ask_size": 61.0, "iv": 0.5083, "open_interest": 107.0, "volume": 0.0, "delta": 0.6107, "gamma": 0.0019, "vega": 1.4936, "theta": -0.5062, "rho": 0.9106, "theo": 94.3827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.5, "last_trade_time": "2026-10-30T15:45:01", "percent_change": 0.0, "prev_day_close": 97.5499992370606}, {"option": "GEV270115P00840000", "bid": 60.3, "bid_size": 64.0, "ask": 65.2, "ask_size": 13.0, "iv": 0.5065, "open_interest": 151.0, "volume": 1.0, "delta": -0.3958, "gamma": 0.002, "vega": 1.4946, "theta": -0.5192, "rho": -0.6962, "theo": 63.2934, "change": -9.75, "open": 60.0, "high": 60.0, "low": 60.0, "tick": "down", "last_trade_price": 60.0, "last_trade_time": "2026-11-02T09:30:02", "percent_change": -13.9785, "prev_day_close": 62.0500011444092}, {"option": "GEV270115C00850000", "bid": 86.7, "bid_size": 6.0, "ask": 91.0, "ask_size": 69.0, "iv": 0.5069, "open_interest": 284.0, "volume": 7.0, "delta": 0.5909, "gamma": 0.002, "vega": 1.5129, "theta": -0.512, "rho": 0.8855, "theo": 89.1313, "change": 15.4, "open": 98.5, "high": 101.1, "low": 93.0, "tick": "down", "last_trade_price": 98.1, "last_trade_time": "2026-11-02T12:20:43", "percent_change": 18.6215, "prev_day_close": 91.75}, {"option": "GEV270115P00850000", "bid": 65.0, "bid_size": 71.0, "ask": 69.9, "ask_size": 16.0, "iv": 0.5051, "open_interest": 485.0, "volume": 1.0, "delta": -0.416, "gamma": 0.002, "vega": 1.513, "theta": -0.5247, "rho": -0.7305, "theo": 67.9965, "change": -14.77, "open": 59.73, "high": 59.73, "low": 59.73, "tick": "down", "last_trade_price": 59.73, "last_trade_time": "2026-11-02T12:33:06", "percent_change": -19.8255, "prev_day_close": 66.7000007629394}, {"option": "GEV270115C00860000", "bid": 81.8, "bid_size": 11.0, "ask": 85.7, "ask_size": 39.0, "iv": 0.5052, "open_interest": 177.0, "volume": 10.0, "delta": 0.571, "gamma": 0.002, "vega": 1.5283, "theta": -0.5165, "rho": 0.8602, "theo": 84.0914, "change": 7.1, "open": 95.0, "high": 101.2, "low": 84.7, "tick": "down", "last_trade_price": 84.7, "last_trade_time": "2026-11-02T15:58:43", "percent_change": 9.14949, "prev_day_close": 86.2999992370606}, {"option": "GEV270115P00860000", "bid": 69.9, "bid_size": 57.0, "ask": 74.5, "ask_size": 10.0, "iv": 0.5027, "open_interest": 255.0, "volume": 0.0, "delta": -0.4364, "gamma": 0.002, "vega": 1.5275, "theta": -0.5289, "rho": -0.7573, "theo": 72.9199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 82.1, "last_trade_time": "2026-10-30T14:53:41", "percent_change": 0.0, "prev_day_close": 71.6500015258789}, {"option": "GEV270115C00870000", "bid": 76.9, "bid_size": 15.0, "ask": 81.0, "ask_size": 74.0, "iv": 0.5042, "open_interest": 298.0, "volume": 16.0, "delta": 0.551, "gamma": 0.002, "vega": 1.5398, "theta": -0.5198, "rho": 0.8337, "theo": 79.2625, "change": 6.45, "open": 84.55, "high": 90.4, "low": 79.85, "tick": "down", "last_trade_price": 79.85, "last_trade_time": "2026-11-02T15:58:43", "percent_change": 8.78747, "prev_day_close": 80.9500007629394}, {"option": "GEV270115P00870000", "bid": 75.0, "bid_size": 49.0, "ask": 79.8, "ask_size": 12.0, "iv": 0.5018, "open_interest": 223.0, "volume": 13.0, "delta": -0.4568, "gamma": 0.0021, "vega": 1.5373, "theta": -0.5318, "rho": -0.7844, "theo": 78.0696, "change": -10.03, "open": 64.79, "high": 75.2, "low": 63.9, "tick": "down", "last_trade_price": 75.12, "last_trade_time": "2026-11-02T15:20:41", "percent_change": -11.7792, "prev_day_close": 77.25}, {"option": "GEV270115C00880000", "bid": 71.5, "bid_size": 55.0, "ask": 77.4, "ask_size": 78.0, "iv": 0.5038, "open_interest": 320.0, "volume": 2.0, "delta": 0.5311, "gamma": 0.002, "vega": 1.5475, "theta": -0.5217, "rho": 0.8066, "theo": 74.6459, "change": 9.38, "open": 77.9, "high": 78.18, "low": 77.9, "tick": "up", "last_trade_price": 78.18, "last_trade_time": "2026-11-02T14:31:46", "percent_change": 13.6337, "prev_day_close": 76.5999984741211}, {"option": "GEV270115P00880000", "bid": 80.7, "bid_size": 66.0, "ask": 86.0, "ask_size": 54.0, "iv": 0.5046, "open_interest": 378.0, "volume": 64.0, "delta": -0.4772, "gamma": 0.0021, "vega": 1.544, "theta": -0.5334, "rho": -0.8138, "theo": 83.4255, "change": -15.05, "open": 69.9, "high": 76.0, "low": 69.57, "tick": "up", "last_trade_price": 76.0, "last_trade_time": "2026-11-02T13:27:15", "percent_change": -16.5294, "prev_day_close": 82.5}, {"option": "GEV270115C00890000", "bid": 67.0, "bid_size": 52.0, "ask": 73.6, "ask_size": 102.0, "iv": 0.5044, "open_interest": 126.0, "volume": 7.0, "delta": 0.5112, "gamma": 0.002, "vega": 1.5514, "theta": -0.5224, "rho": 0.7799, "theo": 70.2374, "change": 7.81, "open": 77.0, "high": 77.0, "low": 70.7, "tick": "up", "last_trade_price": 72.31, "last_trade_time": "2026-11-02T14:39:49", "percent_change": 12.1085, "prev_day_close": 71.9500007629394}, {"option": "GEV270115P00890000", "bid": 86.2, "bid_size": 67.0, "ask": 91.5, "ask_size": 49.0, "iv": 0.5031, "open_interest": 186.0, "volume": 8.0, "delta": -0.4976, "gamma": 0.0021, "vega": 1.5466, "theta": -0.5339, "rho": -0.8452, "theo": 88.9878, "change": -12.6, "open": 74.51, "high": 85.0, "low": 74.51, "tick": "up", "last_trade_price": 85.0, "last_trade_time": "2026-11-02T14:45:41", "percent_change": -12.9098, "prev_day_close": 87.4000015258789}, {"option": "GEV270115C00900000", "bid": 63.4, "bid_size": 66.0, "ask": 69.4, "ask_size": 99.0, "iv": 0.5054, "open_interest": 475.0, "volume": 48.0, "delta": 0.4915, "gamma": 0.002, "vega": 1.5516, "theta": -0.5218, "rho": 0.753, "theo": 66.0314, "change": 4.8, "open": 71.0, "high": 78.6, "low": 65.0, "tick": "down", "last_trade_price": 65.0, "last_trade_time": "2026-11-02T15:59:37", "percent_change": 7.97342, "prev_day_close": 68.2999992370606}, {"option": "GEV270115P00900000", "bid": 92.1, "bid_size": 50.0, "ask": 97.1, "ask_size": 14.0, "iv": 0.5019, "open_interest": 685.0, "volume": 52.0, "delta": -0.5179, "gamma": 0.0021, "vega": 1.5437, "theta": -0.533, "rho": -0.8681, "theo": 94.7764, "change": -9.9, "open": 91.03, "high": 93.55, "low": 79.4, "tick": "up", "last_trade_price": 93.55, "last_trade_time": "2026-11-02T15:35:32", "percent_change": -9.56984, "prev_day_close": 93.4000015258789}, {"option": "GEV270115C00910000", "bid": 59.5, "bid_size": 26.0, "ask": 64.4, "ask_size": 79.0, "iv": 0.5017, "open_interest": 132.0, "volume": 68.0, "delta": 0.4719, "gamma": 0.002, "vega": 1.5478, "theta": -0.5199, "rho": 0.7254, "theo": 62.0268, "change": 13.75, "open": 71.5, "high": 71.9, "low": 69.1, "tick": "up", "last_trade_price": 70.5, "last_trade_time": "2026-11-02T11:50:22", "percent_change": 24.2291, "prev_day_close": 63.9000015258789}, {"option": "GEV270115P00910000", "bid": 98.3, "bid_size": 39.0, "ask": 103.0, "ask_size": 16.0, "iv": 0.5014, "open_interest": 146.0, "volume": 6.0, "delta": -0.538, "gamma": 0.0021, "vega": 1.5385, "theta": -0.5309, "rho": -0.892, "theo": 100.7656, "change": -21.05, "open": 88.8, "high": 88.8, "low": 88.8, "tick": "no_change", "last_trade_price": 88.8, "last_trade_time": "2026-11-02T12:14:41", "percent_change": -19.1625, "prev_day_close": 98.9499969482422}, {"option": "GEV270115C00920000", "bid": 54.7, "bid_size": 60.0, "ask": 60.6, "ask_size": 85.0, "iv": 0.4977, "open_interest": 78.0, "volume": 3.0, "delta": 0.4526, "gamma": 0.002, "vega": 1.5405, "theta": -0.5169, "rho": 0.6979, "theo": 58.221, "change": 6.85, "open": 63.0, "high": 63.0, "low": 60.05, "tick": "no_change", "last_trade_price": 60.05, "last_trade_time": "2026-11-02T14:43:06", "percent_change": 12.8759, "prev_day_close": 59.0}, {"option": "GEV270115P00920000", "bid": 103.8, "bid_size": 52.0, "ask": 109.8, "ask_size": 60.0, "iv": 0.5004, "open_interest": 174.0, "volume": 13.0, "delta": -0.5579, "gamma": 0.0021, "vega": 1.5295, "theta": -0.5277, "rho": -0.9195, "theo": 106.9524, "change": -21.1, "open": 88.7, "high": 95.0, "low": 88.7, "tick": "no_change", "last_trade_price": 95.0, "last_trade_time": "2026-11-02T12:25:16", "percent_change": -18.174, "prev_day_close": 105.050003051758}, {"option": "GEV270115C00930000", "bid": 51.4, "bid_size": 69.0, "ask": 56.7, "ask_size": 85.0, "iv": 0.4971, "open_interest": 155.0, "volume": 7.0, "delta": 0.4336, "gamma": 0.002, "vega": 1.53, "theta": -0.5128, "rho": 0.6712, "theo": 54.6064, "change": 5.45, "open": 64.9, "high": 66.8, "low": 55.2, "tick": "down", "last_trade_price": 55.2, "last_trade_time": "2026-11-02T15:32:24", "percent_change": 10.9548, "prev_day_close": 56.3500003814697}, {"option": "GEV270115P00930000", "bid": 110.1, "bid_size": 44.0, "ask": 117.0, "ask_size": 43.0, "iv": 0.5022, "open_interest": 454.0, "volume": 83.0, "delta": -0.5776, "gamma": 0.0021, "vega": 1.5141, "theta": -0.5235, "rho": -0.9411, "theo": 113.3323, "change": -16.3, "open": 97.3, "high": 106.5, "low": 97.3, "tick": "no_change", "last_trade_price": 106.5, "last_trade_time": "2026-11-02T13:53:23", "percent_change": -13.2736, "prev_day_close": 111.450000762939}, {"option": "GEV270115C00940000", "bid": 48.3, "bid_size": 44.0, "ask": 54.3, "ask_size": 86.0, "iv": 0.5009, "open_interest": 88.0, "volume": 7.0, "delta": 0.4149, "gamma": 0.002, "vega": 1.5162, "theta": -0.5076, "rho": 0.6444, "theo": 51.1772, "change": 8.29, "open": 59.75, "high": 59.75, "low": 54.51, "tick": "up", "last_trade_price": 54.89, "last_trade_time": "2026-11-02T12:50:54", "percent_change": 17.7897, "prev_day_close": 53.0500011444092}, {"option": "GEV270115P00940000", "bid": 118.5, "bid_size": 5.0, "ask": 123.0, "ask_size": 14.0, "iv": 0.5056, "open_interest": 377.0, "volume": 0.0, "delta": -0.597, "gamma": 0.0021, "vega": 1.4972, "theta": -0.518, "rho": -0.9588, "theo": 119.9252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.7, "last_trade_time": "2026-10-29T14:28:28", "percent_change": 0.0, "prev_day_close": 118.100002288818}, {"option": "GEV270115C00950000", "bid": 45.2, "bid_size": 72.0, "ask": 51.0, "ask_size": 107.0, "iv": 0.5007, "open_interest": 776.0, "volume": 53.0, "delta": 0.3965, "gamma": 0.002, "vega": 1.4989, "theta": -0.5014, "rho": 0.6173, "theo": 47.9307, "change": 5.55, "open": 53.55, "high": 54.8, "low": 49.1, "tick": "down", "last_trade_price": 49.1, "last_trade_time": "2026-11-02T14:58:55", "percent_change": 12.744, "prev_day_close": 48.8999996185303}, {"option": "GEV270115P00950000", "bid": 123.5, "bid_size": 40.0, "ask": 129.6, "ask_size": 15.0, "iv": 0.4986, "open_interest": 539.0, "volume": 2.0, "delta": -0.616, "gamma": 0.002, "vega": 1.4772, "theta": -0.5116, "rho": -0.976, "theo": 126.6954, "change": -17.67, "open": 105.89, "high": 118.08, "low": 105.89, "tick": "up", "last_trade_price": 118.08, "last_trade_time": "2026-11-02T13:59:41", "percent_change": -13.0166, "prev_day_close": 123.700000762939}, {"option": "GEV270115C00960000", "bid": 42.9, "bid_size": 6.0, "ask": 48.3, "ask_size": 79.0, "iv": 0.5041, "open_interest": 215.0, "volume": 2.0, "delta": 0.3786, "gamma": 0.002, "vega": 1.4789, "theta": -0.4943, "rho": 0.591, "theo": 44.8617, "change": 12.85, "open": 53.45, "high": 53.45, "low": 53.45, "tick": "up", "last_trade_price": 53.45, "last_trade_time": "2026-11-02T09:31:31", "percent_change": 31.6502, "prev_day_close": 46.3500003814697}, {"option": "GEV270115P00960000", "bid": 130.5, "bid_size": 44.0, "ask": 137.2, "ask_size": 49.0, "iv": 0.5005, "open_interest": 137.0, "volume": 9.0, "delta": -0.6346, "gamma": 0.002, "vega": 1.4563, "theta": -0.5044, "rho": -0.9976, "theo": 133.6408, "change": -22.65, "open": 120.0, "high": 120.0, "low": 120.0, "tick": "no_change", "last_trade_price": 120.0, "last_trade_time": "2026-11-02T12:25:16", "percent_change": -15.878, "prev_day_close": 131.400001525879}, {"option": "GEV270115C00970000", "bid": 40.1, "bid_size": 16.0, "ask": 44.5, "ask_size": 87.0, "iv": 0.501, "open_interest": 95.0, "volume": 3.0, "delta": 0.3611, "gamma": 0.0019, "vega": 1.4568, "theta": -0.4863, "rho": 0.5656, "theo": 41.9612, "change": 8.11, "open": 48.75, "high": 48.75, "low": 45.51, "tick": "down", "last_trade_price": 45.51, "last_trade_time": "2026-11-02T13:28:29", "percent_change": 21.6845, "prev_day_close": 42.6499996185303}, {"option": "GEV270115P00970000", "bid": 137.5, "bid_size": 51.0, "ask": 144.7, "ask_size": 49.0, "iv": 0.501, "open_interest": 179.0, "volume": 3.0, "delta": -0.6529, "gamma": 0.002, "vega": 1.423, "theta": -0.4963, "rho": -1.0076, "theo": 140.768, "change": -25.5, "open": 124.5, "high": 124.5, "low": 124.5, "tick": "down", "last_trade_price": 124.5, "last_trade_time": "2026-11-02T12:03:25", "percent_change": -17.0, "prev_day_close": 138.049995422363}, {"option": "GEV270115C00980000", "bid": 37.2, "bid_size": 7.0, "ask": 41.7, "ask_size": 75.0, "iv": 0.4999, "open_interest": 219.0, "volume": 0.0, "delta": 0.3441, "gamma": 0.0019, "vega": 1.4319, "theta": -0.4776, "rho": 0.5403, "theo": 39.2232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.55, "last_trade_time": "2026-10-30T13:38:24", "percent_change": 0.0, "prev_day_close": 40.6000003814697}, {"option": "GEV270115P00980000", "bid": 145.0, "bid_size": 5.0, "ask": 151.4, "ask_size": 13.0, "iv": 0.4992, "open_interest": 93.0, "volume": 1.0, "delta": -0.6706, "gamma": 0.002, "vega": 1.3972, "theta": -0.4873, "rho": -1.0153, "theo": 148.0737, "change": -14.3, "open": 143.15, "high": 143.15, "low": 143.15, "tick": "up", "last_trade_price": 143.15, "last_trade_time": "2026-11-02T09:30:07", "percent_change": -9.08225, "prev_day_close": 145.099998474121}, {"option": "GEV270115C00990000", "bid": 34.1, "bid_size": 41.0, "ask": 39.5, "ask_size": 82.0, "iv": 0.4991, "open_interest": 350.0, "volume": 0.0, "delta": 0.3275, "gamma": 0.0019, "vega": 1.4042, "theta": -0.4681, "rho": 0.5151, "theo": 36.6439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.05, "last_trade_time": "2026-10-30T12:08:21", "percent_change": 0.0, "prev_day_close": 38.0499992370606}, {"option": "GEV270115P00990000", "bid": 152.6, "bid_size": 5.0, "ask": 158.6, "ask_size": 9.0, "iv": 0.4985, "open_interest": 71.0, "volume": 0.0, "delta": -0.688, "gamma": 0.002, "vega": 1.3666, "theta": -0.4778, "rho": -1.0321, "theo": 155.5367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.5, "last_trade_time": "2026-10-29T12:57:45", "percent_change": 0.0, "prev_day_close": 152.599998474121}, {"option": "GEV270115C01000000", "bid": 32.4, "bid_size": 7.0, "ask": 36.8, "ask_size": 92.0, "iv": 0.5006, "open_interest": 1441.0, "volume": 19.0, "delta": 0.3115, "gamma": 0.0018, "vega": 1.3751, "theta": -0.4581, "rho": 0.491, "theo": 34.2167, "change": 4.99, "open": 34.88, "high": 40.0, "low": 34.88, "tick": "no_change", "last_trade_price": 35.69, "last_trade_time": "2026-11-02T15:07:27", "percent_change": 16.2541, "prev_day_close": 35.7000007629394}, {"option": "GEV270115P01000000", "bid": 160.3, "bid_size": 32.0, "ask": 166.7, "ask_size": 37.0, "iv": 0.5004, "open_interest": 1009.0, "volume": 0.0, "delta": -0.7048, "gamma": 0.0019, "vega": 1.3353, "theta": -0.4676, "rho": -1.0388, "theo": 163.1502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 168.07, "last_trade_time": "2026-10-30T13:21:06", "percent_change": 0.0, "prev_day_close": 160.599998474121}, {"option": "GEV270115C01010000", "bid": 30.0, "bid_size": 5.0, "ask": 34.7, "ask_size": 77.0, "iv": 0.5007, "open_interest": 125.0, "volume": 0.0, "delta": 0.2959, "gamma": 0.0018, "vega": 1.3447, "theta": -0.4475, "rho": 0.4679, "theo": 31.9328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.7, "last_trade_time": "2026-10-29T13:35:00", "percent_change": 0.0, "prev_day_close": 33.2000007629394}, {"option": "GEV270115P01010000", "bid": 169.5, "bid_size": 5.0, "ask": 174.6, "ask_size": 19.0, "iv": 0.5063, "open_interest": 87.0, "volume": 0.0, "delta": -0.7212, "gamma": 0.0019, "vega": 1.2905, "theta": -0.4569, "rho": -1.0422, "theo": 170.9238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.95, "last_trade_time": "2026-10-20T11:51:06", "percent_change": 0.0, "prev_day_close": 168.149993896484}, {"option": "GEV270115C01020000", "bid": 27.6, "bid_size": 17.0, "ask": 32.5, "ask_size": 106.0, "iv": 0.4995, "open_interest": 105.0, "volume": 11.0, "delta": 0.2809, "gamma": 0.0017, "vega": 1.3124, "theta": -0.4364, "rho": 0.445, "theo": 29.7858, "change": 6.59, "open": 32.0, "high": 33.04, "low": 32.0, "tick": "up", "last_trade_price": 33.04, "last_trade_time": "2026-11-02T11:13:23", "percent_change": 24.9149, "prev_day_close": 30.9500007629394}, {"option": "GEV270115P01020000", "bid": 176.0, "bid_size": 5.0, "ask": 182.3, "ask_size": 12.0, "iv": 0.4999, "open_interest": 55.0, "volume": 0.0, "delta": -0.737, "gamma": 0.0018, "vega": 1.2568, "theta": -0.4456, "rho": -1.0389, "theo": 178.8467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 207.67, "last_trade_time": "2026-10-22T11:00:56", "percent_change": 0.0, "prev_day_close": 175.849998474121}, {"option": "GEV270115C01030000", "bid": 25.8, "bid_size": 5.0, "ask": 30.5, "ask_size": 83.0, "iv": 0.5004, "open_interest": 151.0, "volume": 0.0, "delta": 0.2665, "gamma": 0.0017, "vega": 1.2782, "theta": -0.4249, "rho": 0.4226, "theo": 27.7716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.0, "last_trade_time": "2026-10-29T13:31:49", "percent_change": 0.0, "prev_day_close": 29.0999994277954}, {"option": "GEV270115P01030000", "bid": 185.1, "bid_size": 6.0, "ask": 190.2, "ask_size": 35.0, "iv": 0.5036, "open_interest": 42.0, "volume": 1.0, "delta": -0.7523, "gamma": 0.0018, "vega": 1.2183, "theta": -0.434, "rho": -1.0482, "theo": 186.9029, "change": -31.15, "open": 165.4, "high": 165.4, "low": 165.4, "tick": "up", "last_trade_price": 165.4, "last_trade_time": "2026-11-02T09:31:11", "percent_change": -15.8484, "prev_day_close": 183.150001525879}, {"option": "GEV270115C01040000", "bid": 23.9, "bid_size": 6.0, "ask": 28.6, "ask_size": 77.0, "iv": 0.5003, "open_interest": 409.0, "volume": 0.0, "delta": 0.2525, "gamma": 0.0016, "vega": 1.2433, "theta": -0.4131, "rho": 0.4012, "theo": 25.8837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.12, "last_trade_time": "2026-10-30T09:35:41", "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "GEV270115P01040000", "bid": 193.0, "bid_size": 5.0, "ask": 199.4, "ask_size": 12.0, "iv": 0.5068, "open_interest": 62.0, "volume": 0.0, "delta": -0.7672, "gamma": 0.0018, "vega": 1.1801, "theta": -0.4223, "rho": -1.0442, "theo": 195.0849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 228.4, "last_trade_time": "2026-10-22T12:08:33", "percent_change": 0.0, "prev_day_close": 191.949996948242}, {"option": "GEV270115C01050000", "bid": 22.1, "bid_size": 15.0, "ask": 26.6, "ask_size": 99.0, "iv": 0.4994, "open_interest": 502.0, "volume": 7.0, "delta": 0.2392, "gamma": 0.0016, "vega": 1.2082, "theta": -0.4011, "rho": 0.3809, "theo": 24.1138, "change": 3.85, "open": 28.5, "high": 28.5, "low": 25.1, "tick": "down", "last_trade_price": 25.1, "last_trade_time": "2026-11-02T14:30:14", "percent_change": 18.1176, "prev_day_close": 24.6000003814697}, {"option": "GEV270115P01050000", "bid": 200.3, "bid_size": 7.0, "ask": 207.6, "ask_size": 27.0, "iv": 0.5023, "open_interest": 310.0, "volume": 0.0, "delta": -0.7815, "gamma": 0.0017, "vega": 1.1307, "theta": -0.4102, "rho": -1.0356, "theo": 203.3993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 208.6, "last_trade_time": "2026-10-30T13:39:02", "percent_change": 0.0, "prev_day_close": 200.400001525879}, {"option": "GEV270115C01060000", "bid": 20.5, "bid_size": 8.0, "ask": 24.8, "ask_size": 70.0, "iv": 0.4991, "open_interest": 92.0, "volume": 5.0, "delta": 0.2263, "gamma": 0.0016, "vega": 1.1723, "theta": -0.3888, "rho": 0.3611, "theo": 22.4557, "change": 3.8, "open": 23.45, "high": 23.45, "low": 23.45, "tick": "no_change", "last_trade_price": 23.45, "last_trade_time": "2026-11-02T12:57:11", "percent_change": 19.3384, "prev_day_close": 23.0999994277954}, {"option": "GEV270115P01060000", "bid": 208.8, "bid_size": 5.0, "ask": 216.2, "ask_size": 10.0, "iv": 0.5036, "open_interest": 49.0, "volume": 0.0, "delta": -0.7952, "gamma": 0.0017, "vega": 1.09, "theta": -0.3977, "rho": -1.0275, "theo": 211.8391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 173.7, "last_trade_time": "2026-10-19T13:28:16", "percent_change": 0.0, "prev_day_close": 208.75}, {"option": "GEV270115C01070000", "bid": 18.6, "bid_size": 15.0, "ask": 22.5, "ask_size": 77.0, "iv": 0.4944, "open_interest": 84.0, "volume": 0.0, "delta": 0.214, "gamma": 0.0015, "vega": 1.1351, "theta": -0.3765, "rho": 0.3417, "theo": 20.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.77, "last_trade_time": "2026-10-30T15:57:30", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "GEV270115P01070000", "bid": 217.1, "bid_size": 5.0, "ask": 224.8, "ask_size": 10.0, "iv": 0.503, "open_interest": 23.0, "volume": 0.0, "delta": -0.8084, "gamma": 0.0016, "vega": 1.0465, "theta": -0.385, "rho": -1.0183, "theo": 220.389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 229.37, "last_trade_time": "2026-10-26T11:39:41", "percent_change": 0.0, "prev_day_close": 217.5}, {"option": "GEV270115C01080000", "bid": 16.7, "bid_size": 66.0, "ask": 20.2, "ask_size": 65.0, "iv": 0.4884, "open_interest": 437.0, "volume": 5.0, "delta": 0.2023, "gamma": 0.0014, "vega": 1.0977, "theta": -0.3641, "rho": 0.3232, "theo": 19.4564, "change": 5.05, "open": 21.9, "high": 21.9, "low": 21.9, "tick": "up", "last_trade_price": 21.9, "last_trade_time": "2026-11-02T10:48:57", "percent_change": 29.9703, "prev_day_close": 19.3000001907349}, {"option": "GEV270115P01080000", "bid": 226.0, "bid_size": 5.0, "ask": 233.2, "ask_size": 11.0, "iv": 0.5033, "open_interest": 13.0, "volume": 0.0, "delta": -0.8211, "gamma": 0.0016, "vega": 1.0048, "theta": -0.3726, "rho": -1.0007, "theo": 229.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 218.4, "last_trade_time": "2026-10-15T10:00:45", "percent_change": 0.0, "prev_day_close": 225.599998474121}, {"option": "GEV270115C01090000", "bid": 16.1, "bid_size": 5.0, "ask": 19.0, "ask_size": 39.0, "iv": 0.4926, "open_interest": 743.0, "volume": 0.0, "delta": 0.191, "gamma": 0.0014, "vega": 1.061, "theta": -0.3516, "rho": 0.3059, "theo": 18.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.7, "last_trade_time": "2026-10-30T10:42:29", "percent_change": 0.0, "prev_day_close": 18.7999992370605}, {"option": "GEV270115P01090000", "bid": 235.4, "bid_size": 5.0, "ask": 241.5, "ask_size": 8.0, "iv": 0.5048, "open_interest": 108.0, "volume": 0.0, "delta": -0.8334, "gamma": 0.0015, "vega": 0.9573, "theta": -0.3602, "rho": -0.9875, "theo": 237.7972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 205.7, "last_trade_time": "2026-09-16T11:05:36", "percent_change": 0.0, "prev_day_close": 234.650001525879}, {"option": "GEV270115C01100000", "bid": 14.8, "bid_size": 34.0, "ask": 17.8, "ask_size": 84.0, "iv": 0.4928, "open_interest": 712.0, "volume": 63.0, "delta": 0.1803, "gamma": 0.0014, "vega": 1.0244, "theta": -0.3392, "rho": 0.2893, "theo": 16.8381, "change": 2.48, "open": 18.45, "high": 18.84, "low": 16.6, "tick": "down", "last_trade_price": 17.18, "last_trade_time": "2026-11-02T13:59:49", "percent_change": 16.8708, "prev_day_close": 16.8499999046326}, {"option": "GEV270115P01100000", "bid": 244.0, "bid_size": 5.0, "ask": 251.0, "ask_size": 10.0, "iv": 0.5074, "open_interest": 205.0, "volume": 0.0, "delta": -0.845, "gamma": 0.0015, "vega": 0.9096, "theta": -0.3474, "rho": -0.9706, "theo": 246.6595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 279.94, "last_trade_time": "2026-10-22T11:16:39", "percent_change": 0.0, "prev_day_close": 242.949996948242}, {"option": "GEV270115C01110000", "bid": 12.0, "bid_size": 80.0, "ask": 16.8, "ask_size": 72.0, "iv": 0.4853, "open_interest": 109.0, "volume": 0.0, "delta": 0.1701, "gamma": 0.0013, "vega": 0.9873, "theta": -0.3268, "rho": 0.2731, "theo": 15.6579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.32, "last_trade_time": "2026-10-30T15:04:05", "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "GEV270115P01110000", "bid": 252.8, "bid_size": 5.0, "ask": 260.0, "ask_size": 10.0, "iv": 0.5075, "open_interest": 18.0, "volume": 0.0, "delta": -0.8562, "gamma": 0.0014, "vega": 0.8656, "theta": -0.3342, "rho": -0.9474, "theo": 255.6074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 227.6, "last_trade_time": "2026-10-20T11:51:06", "percent_change": 0.0, "prev_day_close": 252.25}, {"option": "GEV270115C01120000", "bid": 12.8, "bid_size": 5.0, "ask": 17.1, "ask_size": 79.0, "iv": 0.5028, "open_interest": 318.0, "volume": 0.0, "delta": 0.1604, "gamma": 0.0012, "vega": 0.9502, "theta": -0.3146, "rho": 0.2575, "theo": 14.5581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.0, "last_trade_time": "2026-10-29T09:35:37", "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "GEV270115P01120000", "bid": 262.2, "bid_size": 5.0, "ask": 269.0, "ask_size": 5.0, "iv": 0.5103, "open_interest": 564.0, "volume": 0.0, "delta": -0.8668, "gamma": 0.0014, "vega": 0.822, "theta": -0.3213, "rho": -0.9277, "theo": 264.6394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 304.91, "last_trade_time": "2026-10-22T13:34:42", "percent_change": 0.0, "prev_day_close": 260.699996948242}, {"option": "GEV270115C01130000", "bid": 11.7, "bid_size": 11.0, "ask": 16.2, "ask_size": 91.0, "iv": 0.5036, "open_interest": 89.0, "volume": 0.0, "delta": 0.1512, "gamma": 0.0012, "vega": 0.9139, "theta": -0.3025, "rho": 0.243, "theo": 13.5336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-10-29T10:32:20", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "GEV270115P01130000", "bid": 271.6, "bid_size": 18.0, "ask": 277.9, "ask_size": 50.0, "iv": 0.5118, "open_interest": 131.0, "volume": 101.0, "delta": -0.8772, "gamma": 0.0013, "vega": 0.7732, "theta": -0.3087, "rho": -0.8878, "theo": 273.7541, "change": -21.1, "open": 266.0, "high": 266.0, "low": 246.34, "tick": "no_change", "last_trade_price": 264.45, "last_trade_time": "2026-11-02T14:05:07", "percent_change": -7.38925, "prev_day_close": 269.699996948242}, {"option": "GEV270115C01140000", "bid": 10.9, "bid_size": 5.0, "ask": 13.7, "ask_size": 90.0, "iv": 0.4961, "open_interest": 58.0, "volume": 4.0, "delta": 0.1424, "gamma": 0.0012, "vega": 0.8787, "theta": -0.2906, "rho": 0.2293, "theo": 12.5784, "change": 2.55, "open": 13.7, "high": 14.1, "low": 13.7, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-11-02T11:04:28", "percent_change": 22.467, "prev_day_close": 12.2999997138977}, {"option": "GEV270115P01140000", "bid": 280.1, "bid_size": 5.0, "ask": 287.5, "ask_size": 7.0, "iv": 0.511, "open_interest": 7.0, "volume": 0.0, "delta": -0.8868, "gamma": 0.0013, "vega": 0.724, "theta": -0.2958, "rho": -0.8726, "theo": 282.9508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 307.52, "last_trade_time": "2026-10-26T10:47:49", "percent_change": 0.0, "prev_day_close": 278.800003051758}, {"option": "GEV270115C01150000", "bid": 9.9, "bid_size": 5.0, "ask": 13.4, "ask_size": 82.0, "iv": 0.4992, "open_interest": 216.0, "volume": 0.0, "delta": 0.1341, "gamma": 0.0011, "vega": 0.8439, "theta": -0.2789, "rho": 0.2162, "theo": 11.6883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.25, "last_trade_time": "2026-10-30T12:04:47", "percent_change": 0.0, "prev_day_close": 11.6499996185303}, {"option": "GEV270115P01150000", "bid": 290.1, "bid_size": 5.0, "ask": 296.7, "ask_size": 8.0, "iv": 0.5167, "open_interest": 8.0, "volume": 0.0, "delta": -0.8962, "gamma": 0.0012, "vega": 0.683, "theta": -0.2856, "rho": -0.8424, "theo": 292.2174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 298.02, "last_trade_time": "2026-10-30T13:21:18", "percent_change": 0.0, "prev_day_close": 288.600006103516}, {"option": "GEV270115C01160000", "bid": 9.3, "bid_size": 4.0, "ask": 13.5, "ask_size": 143.0, "iv": 0.5068, "open_interest": 112.0, "volume": 1.0, "delta": 0.1262, "gamma": 0.0011, "vega": 0.8092, "theta": -0.2675, "rho": 0.2034, "theo": 10.8602, "change": 0.77, "open": 10.27, "high": 10.27, "low": 10.27, "tick": "up", "last_trade_price": 10.27, "last_trade_time": "2026-11-02T14:54:08", "percent_change": 8.10526, "prev_day_close": 11.4000000953674}, {"option": "GEV270115P01160000", "bid": 298.6, "bid_size": 5.0, "ask": 306.0, "ask_size": 10.0, "iv": 0.5118, "open_interest": 30.0, "volume": 0.0, "delta": -0.9052, "gamma": 0.0012, "vega": 0.6389, "theta": -0.275, "rho": -0.8084, "theo": 301.5503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 289.23, "last_trade_time": "2026-10-22T09:40:22", "percent_change": 0.0, "prev_day_close": 297.349990844727}, {"option": "GEV270115C01170000", "bid": 7.0, "bid_size": 83.0, "ask": 12.7, "ask_size": 127.0, "iv": 0.4973, "open_interest": 91.0, "volume": 0.0, "delta": 0.1187, "gamma": 0.001, "vega": 0.775, "theta": -0.2563, "rho": 0.1914, "theo": 10.0903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.45, "last_trade_time": "2026-10-30T13:42:15", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "GEV270115P01170000", "bid": 308.4, "bid_size": 5.0, "ask": 315.3, "ask_size": 9.0, "iv": 0.5155, "open_interest": 34.0, "volume": 0.0, "delta": -0.9137, "gamma": 0.0012, "vega": 0.5973, "theta": -0.2635, "rho": -0.7626, "theo": 310.9441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 216.5, "last_trade_time": "2026-10-01T13:13:27", "percent_change": 0.0, "prev_day_close": 306.449996948242}, {"option": "GEV270115C01180000", "bid": 5.1, "bid_size": 88.0, "ask": 11.9, "ask_size": 114.0, "iv": 0.4887, "open_interest": 106.0, "volume": 0.0, "delta": 0.1116, "gamma": 0.001, "vega": 0.7422, "theta": -0.2454, "rho": 0.1802, "theo": 9.3743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-10-30T14:00:19", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "GEV270115P01180000", "bid": 317.9, "bid_size": 5.0, "ask": 324.9, "ask_size": 8.0, "iv": 0.5186, "open_interest": 9.0, "volume": 0.0, "delta": -0.922, "gamma": 0.0011, "vega": 0.5462, "theta": -0.2509, "rho": -0.7292, "theo": 320.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 323.2, "last_trade_time": "2026-10-30T09:32:45", "percent_change": 0.0, "prev_day_close": 316.350006103516}, {"option": "GEV270115C01190000", "bid": 5.8, "bid_size": 77.0, "ask": 10.2, "ask_size": 89.0, "iv": 0.4911, "open_interest": 123.0, "volume": 0.0, "delta": 0.105, "gamma": 0.0009, "vega": 0.7106, "theta": -0.2348, "rho": 0.1697, "theo": 8.708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.02, "last_trade_time": "2026-10-30T10:56:29", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "GEV270115P01190000", "bid": 327.3, "bid_size": 5.0, "ask": 334.4, "ask_size": 11.0, "iv": 0.5193, "open_interest": 139.0, "volume": 0.0, "delta": -0.9297, "gamma": 0.0011, "vega": 0.5069, "theta": -0.2381, "rho": -0.6801, "theo": 329.9189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 275.7, "last_trade_time": "2026-08-27T11:43:33", "percent_change": 0.0, "prev_day_close": 325.75}, {"option": "GEV270115C01200000", "bid": 6.8, "bid_size": 48.0, "ask": 9.0, "ask_size": 85.0, "iv": 0.499, "open_interest": 909.0, "volume": 12.0, "delta": 0.0986, "gamma": 0.0009, "vega": 0.6797, "theta": -0.2244, "rho": 0.1596, "theo": 8.0883, "change": 0.04, "open": 8.9, "high": 8.9, "low": 7.79, "tick": "down", "last_trade_price": 7.79, "last_trade_time": "2026-11-02T15:37:16", "percent_change": 0.516129, "prev_day_close": 7.90000009536743}, {"option": "GEV270115P01200000", "bid": 337.0, "bid_size": 5.0, "ask": 344.0, "ask_size": 1.0, "iv": 0.5228, "open_interest": 270.0, "volume": 1.0, "delta": -0.9372, "gamma": 0.0011, "vega": 0.4572, "theta": -0.2284, "rho": -0.6453, "theo": 339.4936, "change": -14.63, "open": 336.42, "high": 336.42, "low": 336.42, "tick": "down", "last_trade_price": 336.42, "last_trade_time": "2026-11-02T15:53:51", "percent_change": -4.1675, "prev_day_close": 335.199996948242}, {"option": "GEV270115C01210000", "bid": 5.1, "bid_size": 111.0, "ask": 9.7, "ask_size": 158.0, "iv": 0.5006, "open_interest": 54.0, "volume": 1.0, "delta": 0.0927, "gamma": 0.0008, "vega": 0.6492, "theta": -0.2144, "rho": 0.15, "theo": 7.5126, "change": 0.7, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-02T09:30:09", "percent_change": 11.1111, "prev_day_close": 7.39999985694885}, {"option": "GEV270115P01210000", "bid": 346.7, "bid_size": 5.0, "ask": 353.2, "ask_size": 10.0, "iv": 0.5216, "open_interest": 2.0, "volume": 0.0, "delta": -0.9443, "gamma": 0.001, "vega": 0.4165, "theta": -0.2218, "rho": -0.5926, "theo": 349.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 338.0, "last_trade_time": "2026-07-29T14:01:33", "percent_change": 0.0, "prev_day_close": 345.600006103516}, {"option": "GEV270115C01220000", "bid": 5.6, "bid_size": 7.0, "ask": 9.4, "ask_size": 132.0, "iv": 0.5114, "open_interest": 137.0, "volume": 0.0, "delta": 0.0871, "gamma": 0.0008, "vega": 0.6195, "theta": -0.2047, "rho": 0.1408, "theo": 6.9783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-30T12:46:07", "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "GEV270115P01220000", "bid": 356.4, "bid_size": 5.0, "ask": 363.7, "ask_size": 10.0, "iv": 0.5333, "open_interest": 0.0, "volume": 0.0, "delta": -0.951, "gamma": 0.001, "vega": 0.3784, "theta": -0.2156, "rho": -0.5463, "theo": 358.782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 354.5}, {"option": "GEV270115C01230000", "bid": 3.9, "bid_size": 60.0, "ask": 7.5, "ask_size": 24.0, "iv": 0.4895, "open_interest": 87.0, "volume": 0.0, "delta": 0.0818, "gamma": 0.0008, "vega": 0.5912, "theta": -0.1953, "rho": 0.1324, "theo": 6.4821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-10-30T13:47:20", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "GEV270115P01230000", "bid": 366.0, "bid_size": 5.0, "ask": 372.9, "ask_size": 10.0, "iv": 0.5294, "open_interest": 1.0, "volume": 0.0, "delta": -0.9573, "gamma": 0.0009, "vega": 0.3285, "theta": -0.2125, "rho": -0.4632, "theo": 368.5014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 371.3, "last_trade_time": "2026-10-28T09:33:12", "percent_change": 0.0, "prev_day_close": 363.850006103516}, {"option": "GEV270115C01240000", "bid": 5.1, "bid_size": 6.0, "ask": 6.7, "ask_size": 83.0, "iv": 0.5018, "open_interest": 43.0, "volume": 2.0, "delta": 0.0768, "gamma": 0.0007, "vega": 0.5642, "theta": -0.1863, "rho": 0.1245, "theo": 6.0209, "change": 0.75, "open": 5.75, "high": 5.8, "low": 5.75, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-02T15:18:24", "percent_change": 14.8515, "prev_day_close": 5.89999985694885}, {"option": "GEV270115P01240000", "bid": 375.5, "bid_size": 5.0, "ask": 382.6, "ask_size": 10.0, "iv": 0.5285, "open_interest": 2.0, "volume": 0.0, "delta": -0.9639, "gamma": 0.0009, "vega": 0.2855, "theta": -0.2191, "rho": -0.4541, "theo": 378.2622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 321.4, "last_trade_time": "2026-10-16T09:36:21", "percent_change": 0.0, "prev_day_close": 373.599990844727}, {"option": "GEV270115C01250000", "bid": 4.8, "bid_size": 7.0, "ask": 6.2, "ask_size": 74.0, "iv": 0.5028, "open_interest": 255.0, "volume": 2.0, "delta": 0.0721, "gamma": 0.0007, "vega": 0.5381, "theta": -0.1775, "rho": 0.1169, "theo": 5.5923, "change": 3.0, "open": 7.7, "high": 7.7, "low": 7.7, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-11-02T09:56:13", "percent_change": 63.8298, "prev_day_close": 5.5}, {"option": "GEV270115P01250000", "bid": 385.3, "bid_size": 5.0, "ask": 393.0, "ask_size": 10.0, "iv": 0.5402, "open_interest": 3.0, "volume": 0.0, "delta": -0.9701, "gamma": 0.0009, "vega": 0.2455, "theta": -0.2116, "rho": -0.3761, "theo": 388.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 316.6, "last_trade_time": "2026-10-14T13:04:05", "percent_change": 0.0, "prev_day_close": 383.400009155273}, {"option": "GEV270115C01260000", "bid": 3.9, "bid_size": 21.0, "ask": 6.3, "ask_size": 44.0, "iv": 0.5032, "open_interest": 544.0, "volume": 0.0, "delta": 0.0676, "gamma": 0.0007, "vega": 0.5125, "theta": -0.1691, "rho": 0.1097, "theo": 5.1945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-10-30T13:33:14", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "GEV270115P01260000", "bid": 395.1, "bid_size": 7.0, "ask": 402.8, "ask_size": 7.0, "iv": 0.5438, "open_interest": 0.0, "volume": 0.0, "delta": -0.9756, "gamma": 0.0009, "vega": 0.2114, "theta": -0.1962, "rho": -0.3156, "theo": 397.8976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 459.14, "last_trade_time": "2026-02-23T14:33:01", "percent_change": 0.0, "prev_day_close": 393.5}, {"option": "GEV270115C01280000", "bid": 2.5, "bid_size": 6.0, "ask": 6.7, "ask_size": 7.0, "iv": 0.5089, "open_interest": 111.0, "volume": 0.0, "delta": 0.0596, "gamma": 0.0006, "vega": 0.464, "theta": -0.1533, "rho": 0.0966, "theo": 4.4833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-10-29T10:51:53", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "GEV270115P01280000", "bid": 415.1, "bid_size": 2.0, "ask": 422.5, "ask_size": 6.0, "iv": 0.5572, "open_interest": 0.0, "volume": 0.0, "delta": -0.9847, "gamma": 0.0008, "vega": 0.156, "theta": -0.1502, "rho": -0.1968, "theo": 417.6426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 358.6, "last_trade_time": "2026-10-16T09:36:34", "percent_change": 0.0, "prev_day_close": 413.149993896484}, {"option": "GEV270115C01300000", "bid": 2.0, "bid_size": 64.0, "ask": 4.7, "ask_size": 29.0, "iv": 0.4943, "open_interest": 631.0, "volume": 0.0, "delta": 0.0524, "gamma": 0.0005, "vega": 0.4202, "theta": -0.1387, "rho": 0.0852, "theo": 3.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.12, "last_trade_time": "2026-10-30T15:05:43", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "GEV270115P01300000", "bid": 433.7, "bid_size": 1.0, "ask": 442.0, "ask_size": 2.0, "iv": 0.5413, "open_interest": 2.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0005, "vega": 0.0096, "theta": -0.1093, "rho": 0.0, "theo": 437.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 406.0, "last_trade_time": "2026-10-27T15:24:34", "percent_change": 0.0, "prev_day_close": 433.0}, {"option": "GEV270115C01320000", "bid": 2.4, "bid_size": 7.0, "ask": 3.9, "ask_size": 9.0, "iv": 0.5036, "open_interest": 105.0, "volume": 0.0, "delta": 0.0461, "gamma": 0.0005, "vega": 0.3796, "theta": -0.1252, "rho": 0.0749, "theo": 3.3419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-10-30T13:42:15", "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "GEV270115P01320000", "bid": 454.5, "bid_size": 10.0, "ask": 461.5, "ask_size": 10.0, "iv": 0.56, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0002, "vega": 0.0, "theta": -0.1093, "rho": 0.0, "theo": 457.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 378.5, "last_trade_time": "2026-04-15T10:28:52", "percent_change": 0.0, "prev_day_close": 452.900009155273}, {"option": "GEV270115C01340000", "bid": 2.35, "bid_size": 20.0, "ask": 3.3, "ask_size": 49.0, "iv": 0.5083, "open_interest": 74.0, "volume": 1.0, "delta": 0.0406, "gamma": 0.0004, "vega": 0.3421, "theta": -0.113, "rho": 0.0658, "theo": 2.8876, "change": -0.425, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-02T15:16:45", "percent_change": -12.4088, "prev_day_close": 2.89999997615814}, {"option": "GEV270115P01340000", "bid": 474.7, "bid_size": 10.0, "ask": 482.0, "ask_size": 10.0, "iv": 0.5915, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0, "vega": 0.0, "theta": -0.1093, "rho": 0.0, "theo": 477.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 445.0, "last_trade_time": "2026-07-29T14:02:04", "percent_change": 0.0, "prev_day_close": 472.75}, {"option": "GEV270115C01360000", "bid": 0.8, "bid_size": 81.0, "ask": 4.6, "ask_size": 122.0, "iv": 0.5182, "open_interest": 53.0, "volume": 0.0, "delta": 0.0357, "gamma": 0.0004, "vega": 0.3086, "theta": -0.1018, "rho": 0.058, "theo": 2.4961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.58, "last_trade_time": "2026-10-19T15:33:14", "percent_change": 0.0, "prev_day_close": 2.69999995827675}, {"option": "GEV270115P01360000", "bid": 494.4, "bid_size": 10.0, "ask": 501.1, "ask_size": 10.0, "iv": 0.577, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1093, "rho": 0.0, "theo": 497.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 492.75}, {"option": "GEV270115C01380000", "bid": 1.65, "bid_size": 8.0, "ask": 3.4, "ask_size": 51.0, "iv": 0.526, "open_interest": 235.0, "volume": 0.0, "delta": 0.0314, "gamma": 0.0004, "vega": 0.2778, "theta": -0.0916, "rho": 0.0509, "theo": 2.1586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-30T14:48:25", "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "GEV270115P01380000", "bid": 514.4, "bid_size": 10.0, "ask": 522.0, "ask_size": 6.0, "iv": 0.6166, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1093, "rho": 0.0, "theo": 517.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 378.7, "last_trade_time": "2026-10-06T09:33:09", "percent_change": 0.0, "prev_day_close": 512.75}, {"option": "GEV270115C01400000", "bid": 0.35, "bid_size": 54.0, "ask": 2.8, "ask_size": 14.0, "iv": 0.5014, "open_interest": 455.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0003, "vega": 0.2495, "theta": -0.0824, "rho": 0.0448, "theo": 1.8683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-30T11:54:32", "percent_change": 0.0, "prev_day_close": 1.57499997317791}, {"option": "GEV270115P01400000", "bid": 534.4, "bid_size": 11.0, "ask": 542.0, "ask_size": 7.0, "iv": 0.6318, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1093, "rho": 0.0, "theo": 537.5878, "change": -33.5, "open": 516.2, "high": 516.2, "low": 516.2, "tick": "up", "last_trade_price": 516.2, "last_trade_time": "2026-11-02T09:31:07", "percent_change": -6.09424, "prev_day_close": 532.75}, {"option": "GEV270115C01420000", "bid": 1.2, "bid_size": 7.0, "ask": 3.7, "ask_size": 162.0, "iv": 0.5494, "open_interest": 64.0, "volume": 1.0, "delta": 0.0242, "gamma": 0.0003, "vega": 0.2244, "theta": -0.0741, "rho": 0.0394, "theo": 1.618, "change": -0.1, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-02T09:38:57", "percent_change": -6.25, "prev_day_close": 2.45000004768372}, {"option": "GEV270115P01420000", "bid": 554.3, "bid_size": 5.0, "ask": 561.9, "ask_size": 6.0, "iv": 0.6282, "open_interest": 0.0, "volume": 3.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1093, "rho": 0.0, "theo": 557.5878, "change": -34.05, "open": 535.6, "high": 535.6, "low": 535.6, "tick": "no_change", "last_trade_price": 535.6, "last_trade_time": "2026-11-02T09:32:38", "percent_change": -5.97736, "prev_day_close": 552.700012207031}, {"option": "GEV270115C01440000", "bid": 0.6, "bid_size": 49.0, "ask": 4.0, "ask_size": 101.0, "iv": 0.5565, "open_interest": 195.0, "volume": 0.0, "delta": 0.0213, "gamma": 0.0002, "vega": 0.2017, "theta": -0.0665, "rho": 0.0346, "theo": 1.402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-10-28T10:00:19", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "GEV270115P01440000", "bid": 574.4, "bid_size": 6.0, "ask": 581.4, "ask_size": 6.0, "iv": 0.6457, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1093, "rho": 0.0, "theo": 577.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 564.8, "last_trade_time": "2026-09-14T15:51:47", "percent_change": 0.0, "prev_day_close": 572.349975585938}, {"option": "GEV270115C01460000", "bid": 0.85, "bid_size": 6.0, "ask": 2.05, "ask_size": 14.0, "iv": 0.5314, "open_interest": 306.0, "volume": 0.0, "delta": 0.0188, "gamma": 0.0002, "vega": 0.1808, "theta": -0.0597, "rho": 0.0304, "theo": 1.216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-10-30T12:13:36", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "GEV270115P01460000", "bid": 594.0, "bid_size": 5.0, "ask": 602.0, "ask_size": 6.0, "iv": 0.6659, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1093, "rho": 0.0, "theo": 597.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 575.0, "last_trade_time": "2026-08-31T10:31:10", "percent_change": 0.0, "prev_day_close": 592.75}, {"option": "GEV270115C01480000", "bid": 0.7, "bid_size": 6.0, "ask": 2.75, "ask_size": 111.0, "iv": 0.5565, "open_interest": 198.0, "volume": 0.0, "delta": 0.0165, "gamma": 0.0002, "vega": 0.1622, "theta": -0.0536, "rho": 0.0268, "theo": 1.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-10-30T12:20:06", "percent_change": 0.0, "prev_day_close": 1.72499999403954}, {"option": "GEV270115P01480000", "bid": 614.4, "bid_size": 6.0, "ask": 621.4, "ask_size": 6.0, "iv": 0.674, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1093, "rho": 0.0, "theo": 617.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 514.6, "last_trade_time": "2026-04-15T10:09:35", "percent_change": 0.0, "prev_day_close": 612.700012207031}, {"option": "GEV270115C01500000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 128.0, "iv": 0.5256, "open_interest": 525.0, "volume": 2.0, "delta": 0.0145, "gamma": 0.0002, "vega": 0.1457, "theta": -0.0481, "rho": 0.0236, "theo": 0.9167, "change": 0.25, "open": 1.0, "high": 1.2, "low": 1.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T13:59:20", "percent_change": 26.3158, "prev_day_close": 0.975000023841858}, {"option": "GEV270115P01500000", "bid": 634.4, "bid_size": 10.0, "ask": 641.6, "ask_size": 10.0, "iv": 0.6938, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1093, "rho": 0.0, "theo": 637.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 420.0, "last_trade_time": "2026-06-22T10:15:50", "percent_change": 0.0, "prev_day_close": 632.700012207031}, {"option": "GEV270115C01520000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 92.0, "iv": 0.5434, "open_interest": 215.0, "volume": 0.0, "delta": 0.0128, "gamma": 0.0002, "vega": 0.1303, "theta": -0.043, "rho": 0.0207, "theo": 0.7946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-10-29T10:37:10", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GEV270115P01520000", "bid": 654.4, "bid_size": 11.0, "ask": 661.8, "ask_size": 11.0, "iv": 0.7128, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1093, "rho": 0.0, "theo": 657.5878, "change": -18.75, "open": 650.9, "high": 650.9, "low": 650.9, "tick": "down", "last_trade_price": 650.9, "last_trade_time": "2026-11-02T09:51:51", "percent_change": -2.79997, "prev_day_close": 652.299987792969}, {"option": "GEV270115C01540000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 86.0, "iv": 0.562, "open_interest": 76.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0001, "vega": 0.1166, "theta": -0.0386, "rho": 0.0182, "theo": 0.6914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-10-29T10:37:10", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "GEV270115P01540000", "bid": 674.4, "bid_size": 6.0, "ask": 681.4, "ask_size": 6.0, "iv": 0.7148, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1093, "rho": 0.0, "theo": 677.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 518.5, "last_trade_time": "2026-08-12T09:37:53", "percent_change": 0.0, "prev_day_close": 672.349975585938}, {"option": "GEV270115C01560000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 7.0, "iv": 0.5873, "open_interest": 71.0, "volume": 0.0, "delta": 0.0099, "gamma": 0.0001, "vega": 0.1047, "theta": -0.0346, "rho": 0.0161, "theo": 0.602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-10-29T10:36:36", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "GEV270115P01560000", "bid": 693.8, "bid_size": 5.0, "ask": 702.0, "ask_size": 6.0, "iv": 0.728, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1093, "rho": 0.0, "theo": 697.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 692.75}, {"option": "GEV270115C01580000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 9.0, "iv": 0.5951, "open_interest": 92.0, "volume": 0.0, "delta": 0.0087, "gamma": 0.0001, "vega": 0.0939, "theta": -0.031, "rho": 0.0142, "theo": 0.5246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-10-29T10:36:36", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "GEV270115P01580000", "bid": 713.3, "bid_size": 5.0, "ask": 722.0, "ask_size": 6.0, "iv": 0.7232, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1093, "rho": 0.0, "theo": 717.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 712.75}, {"option": "GEV270115C01600000", "bid": 0.1, "bid_size": 33.0, "ask": 2.7, "ask_size": 101.0, "iv": 0.6055, "open_interest": 176.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0001, "vega": 0.0841, "theta": -0.0278, "rho": 0.0125, "theo": 0.4575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-10-30T10:56:29", "percent_change": 0.0, "prev_day_close": 1.40000002458692}, {"option": "GEV270115P01600000", "bid": 733.0, "bid_size": 1.0, "ask": 742.0, "ask_size": 6.0, "iv": 0.7538, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1093, "rho": 0.0, "theo": 737.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 506.0, "last_trade_time": "2026-07-01T10:41:23", "percent_change": 0.0, "prev_day_close": 732.75}, {"option": "GEV270115C01620000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 11.0, "iv": 0.6242, "open_interest": 120.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0001, "vega": 0.0753, "theta": -0.0249, "rho": 0.011, "theo": 0.3995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-10-23T12:41:31", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "GEV270115P01620000", "bid": 753.8, "bid_size": 1.0, "ask": 762.0, "ask_size": 6.0, "iv": 0.7665, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1093, "rho": 0.0, "theo": 757.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 752.75}, {"option": "GEV270115C01640000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 9.0, "iv": 0.6181, "open_interest": 62.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0001, "vega": 0.0676, "theta": -0.0223, "rho": 0.0097, "theo": 0.3491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.74, "last_trade_time": "2026-10-23T12:35:49", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "GEV270115P01640000", "bid": 773.3, "bid_size": 5.0, "ask": 782.0, "ask_size": 6.0, "iv": 0.7852, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1093, "rho": 0.0, "theo": 777.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 773.0}, {"option": "GEV270115C01660000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 7.0, "iv": 0.6247, "open_interest": 39.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0001, "vega": 0.0606, "theta": -0.02, "rho": 0.0086, "theo": 0.3052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-26T10:50:20", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "GEV270115P01660000", "bid": 793.1, "bid_size": 1.0, "ask": 802.0, "ask_size": 2.0, "iv": 0.7879, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1093, "rho": 0.0, "theo": 797.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 554.8, "last_trade_time": "2026-06-30T12:07:03", "percent_change": 0.0, "prev_day_close": 792.75}, {"option": "GEV270115C01680000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 11.0, "iv": 0.6728, "open_interest": 84.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0001, "vega": 0.0543, "theta": -0.0179, "rho": 0.0076, "theo": 0.2672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-26T10:47:56", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "GEV270115P01680000", "bid": 813.3, "bid_size": 5.0, "ask": 822.0, "ask_size": 2.0, "iv": 0.7849, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1093, "rho": 0.0, "theo": 817.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 752.5, "last_trade_time": "2026-10-19T09:31:35", "percent_change": 0.0, "prev_day_close": 812.75}, {"option": "GEV270115C01700000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 122.0, "iv": 0.6422, "open_interest": 212.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0001, "vega": 0.0487, "theta": -0.0161, "rho": 0.0067, "theo": 0.2341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T12:43:01", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "GEV270115P01700000", "bid": 834.0, "bid_size": 5.0, "ask": 842.0, "ask_size": 6.0, "iv": 0.8217, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1093, "rho": 0.0, "theo": 837.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 590.6, "last_trade_time": "2026-07-01T10:41:11", "percent_change": 0.0, "prev_day_close": 832.75}, {"option": "GEV270115C01720000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 9.0, "iv": 0.6498, "open_interest": 415.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0, "vega": 0.0437, "theta": -0.0144, "rho": 0.0059, "theo": 0.2053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-10-27T14:10:20", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "GEV270115P01720000", "bid": 853.0, "bid_size": 1.0, "ask": 862.0, "ask_size": 6.0, "iv": 0.8448, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1093, "rho": 0.0, "theo": 857.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 767.47, "last_trade_time": "2026-08-21T10:58:24", "percent_change": 0.0, "prev_day_close": 852.75}, {"option": "GEV270115C01740000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 73.0, "iv": 0.6141, "open_interest": 427.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0, "vega": 0.0393, "theta": -0.013, "rho": 0.0053, "theo": 0.1802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T11:42:16", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "GEV270115P01740000", "bid": 873.4, "bid_size": 7.0, "ask": 882.0, "ask_size": 7.0, "iv": 0.8243, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1093, "rho": 0.0, "theo": 877.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 676.0, "last_trade_time": "2026-08-17T09:32:56", "percent_change": 0.0, "prev_day_close": 872.75}, {"option": "GEV270219C00540000", "bid": 332.0, "bid_size": 4.0, "ask": 341.0, "ask_size": 5.0, "iv": 0.5486, "open_interest": 0.0, "volume": 0.0, "delta": 0.9528, "gamma": 0.0004, "vega": 0.4887, "theta": -0.0824, "rho": 1.4703, "theo": 338.2597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 340.5}, {"option": "GEV270219P00540000", "bid": 2.75, "bid_size": 51.0, "ask": 7.8, "ask_size": 68.0, "iv": 0.5666, "open_interest": 7.0, "volume": 0.0, "delta": -0.0503, "gamma": 0.0004, "vega": 0.4912, "theta": -0.1308, "rho": -0.1399, "theo": 6.546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-30T15:29:58", "percent_change": 0.0, "prev_day_close": 5.27500009536743}, {"option": "GEV270219C00560000", "bid": 314.2, "bid_size": 5.0, "ask": 321.3, "ask_size": 5.0, "iv": 0.5411, "open_interest": 0.0, "volume": 0.0, "delta": 0.9426, "gamma": 0.0004, "vega": 0.567, "theta": -0.1037, "rho": 1.4987, "theo": 320.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 322.649993896484}, {"option": "GEV270219P00560000", "bid": 4.4, "bid_size": 38.0, "ask": 9.1, "ask_size": 22.0, "iv": 0.5612, "open_interest": 2.0, "volume": 0.0, "delta": -0.0606, "gamma": 0.0004, "vega": 0.5696, "theta": -0.1496, "rho": -0.168, "theo": 8.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.53, "last_trade_time": "2026-10-30T11:54:39", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "GEV270219C00580000", "bid": 296.7, "bid_size": 6.0, "ask": 303.3, "ask_size": 7.0, "iv": 0.5426, "open_interest": 2.0, "volume": 2.0, "delta": 0.9307, "gamma": 0.0005, "vega": 0.6508, "theta": -0.1264, "rho": 1.5226, "theo": 302.0669, "change": 36.0, "open": 314.0, "high": 324.7, "low": 314.0, "tick": "up", "last_trade_price": 324.7, "last_trade_time": "2026-11-02T09:31:17", "percent_change": 12.4697, "prev_day_close": 304.899993896484}, {"option": "GEV270219P00580000", "bid": 7.0, "bid_size": 45.0, "ask": 12.8, "ask_size": 34.0, "iv": 0.5777, "open_interest": 5.0, "volume": 0.0, "delta": -0.0726, "gamma": 0.0005, "vega": 0.6544, "theta": -0.1697, "rho": -0.2014, "theo": 9.8255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.83, "last_trade_time": "2026-10-30T13:09:30", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "GEV270219C00600000", "bid": 278.9, "bid_size": 10.0, "ask": 285.7, "ask_size": 20.0, "iv": 0.5381, "open_interest": 3.0, "volume": 3.0, "delta": 0.9172, "gamma": 0.0006, "vega": 0.7422, "theta": -0.1503, "rho": 1.5403, "theo": 284.4385, "change": 26.8, "open": 292.1, "high": 298.1, "low": 292.1, "tick": "up", "last_trade_price": 298.1, "last_trade_time": "2026-11-02T09:32:51", "percent_change": 9.87836, "prev_day_close": 287.25}, {"option": "GEV270219P00600000", "bid": 8.0, "bid_size": 50.0, "ask": 13.5, "ask_size": 41.0, "iv": 0.552, "open_interest": 78.0, "volume": 0.0, "delta": -0.0864, "gamma": 0.0006, "vega": 0.7458, "theta": -0.1911, "rho": -0.2388, "theo": 11.9428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.89, "last_trade_time": "2026-10-30T15:29:58", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "GEV270219C00610000", "bid": 270.0, "bid_size": 3.0, "ask": 277.3, "ask_size": 5.0, "iv": 0.536, "open_interest": 0.0, "volume": 0.0, "delta": 0.9097, "gamma": 0.0006, "vega": 0.7891, "theta": -0.1626, "rho": 1.5473, "theo": 275.7601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 277.899993896484}, {"option": "GEV270219P00610000", "bid": 9.1, "bid_size": 56.0, "ask": 16.1, "ask_size": 55.0, "iv": 0.5578, "open_interest": 47.0, "volume": 0.0, "delta": -0.0939, "gamma": 0.0006, "vega": 0.7928, "theta": -0.2022, "rho": -0.2593, "theo": 13.1351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-10-29T15:04:46", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "GEV270219C00620000", "bid": 261.0, "bid_size": 3.0, "ask": 270.0, "ask_size": 6.0, "iv": 0.541, "open_interest": 4.0, "volume": 0.0, "delta": 0.9018, "gamma": 0.0007, "vega": 0.8375, "theta": -0.1752, "rho": 1.5528, "theo": 267.1779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 262.64, "last_trade_time": "2026-10-26T15:48:36", "percent_change": 0.0, "prev_day_close": 269.600006103516}, {"option": "GEV270219P00620000", "bid": 10.6, "bid_size": 10.0, "ask": 17.0, "ask_size": 8.0, "iv": 0.5535, "open_interest": 15.0, "volume": 0.0, "delta": -0.1019, "gamma": 0.0007, "vega": 0.8426, "theta": -0.2135, "rho": -0.282, "theo": 14.4238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-10-29T09:48:27", "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "GEV270219C00630000", "bid": 253.0, "bid_size": 3.0, "ask": 261.3, "ask_size": 6.0, "iv": 0.5378, "open_interest": 0.0, "volume": 0.0, "delta": 0.8933, "gamma": 0.0007, "vega": 0.8877, "theta": -0.1878, "rho": 1.5563, "theo": 258.6986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 261.049987792969}, {"option": "GEV270219P00630000", "bid": 11.8, "bid_size": 13.0, "ask": 18.3, "ask_size": 10.0, "iv": 0.5488, "open_interest": 5.0, "volume": 0.0, "delta": -0.1104, "gamma": 0.0007, "vega": 0.8949, "theta": -0.225, "rho": -0.3045, "theo": 15.8232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.6, "last_trade_time": "2026-10-28T10:42:17", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "GEV270219C00640000", "bid": 244.0, "bid_size": 4.0, "ask": 253.0, "ask_size": 1.0, "iv": 0.5319, "open_interest": 0.0, "volume": 0.0, "delta": 0.8844, "gamma": 0.0008, "vega": 0.9386, "theta": -0.2007, "rho": 1.5582, "theo": 250.3288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.949996948242}, {"option": "GEV270219P00640000", "bid": 13.4, "bid_size": 8.0, "ask": 20.2, "ask_size": 7.0, "iv": 0.5485, "open_interest": 2.0, "volume": 0.0, "delta": -0.1195, "gamma": 0.0008, "vega": 0.9432, "theta": -0.2367, "rho": -0.3291, "theo": 17.3315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.27, "last_trade_time": "2026-10-28T09:45:40", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "GEV270219C00650000", "bid": 236.0, "bid_size": 4.0, "ask": 244.9, "ask_size": 2.0, "iv": 0.5305, "open_interest": 0.0, "volume": 0.0, "delta": 0.8751, "gamma": 0.0008, "vega": 0.9894, "theta": -0.2136, "rho": 1.5589, "theo": 242.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 244.650001525879}, {"option": "GEV270219P00650000", "bid": 15.6, "bid_size": 31.0, "ask": 21.3, "ask_size": 43.0, "iv": 0.5459, "open_interest": 28.0, "volume": 0.0, "delta": -0.129, "gamma": 0.0008, "vega": 0.994, "theta": -0.2484, "rho": -0.355, "theo": 18.9515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-10-30T09:50:06", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "GEV270219C00660000", "bid": 228.6, "bid_size": 5.0, "ask": 235.9, "ask_size": 6.0, "iv": 0.5314, "open_interest": 0.0, "volume": 0.0, "delta": 0.8652, "gamma": 0.0008, "vega": 1.0409, "theta": -0.2265, "rho": 1.558, "theo": 233.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 236.25}, {"option": "GEV270219P00660000", "bid": 17.7, "bid_size": 26.0, "ask": 24.4, "ask_size": 29.0, "iv": 0.5514, "open_interest": 2.0, "volume": 0.0, "delta": -0.139, "gamma": 0.0009, "vega": 1.0478, "theta": -0.2602, "rho": -0.3824, "theo": 20.6894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.94, "last_trade_time": "2026-10-30T15:29:58", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "GEV270219C00670000", "bid": 221.8, "bid_size": 10.0, "ask": 227.3, "ask_size": 14.0, "iv": 0.5322, "open_interest": 4.0, "volume": 2.0, "delta": 0.8548, "gamma": 0.0009, "vega": 1.0935, "theta": -0.2394, "rho": 1.555, "theo": 225.9223, "change": 17.5, "open": 231.7, "high": 231.7, "low": 231.7, "tick": "down", "last_trade_price": 231.7, "last_trade_time": "2026-11-02T09:54:47", "percent_change": 8.16994, "prev_day_close": 228.349998474121}, {"option": "GEV270219P00670000", "bid": 19.2, "bid_size": 34.0, "ask": 25.1, "ask_size": 21.0, "iv": 0.5411, "open_interest": 4.0, "volume": 2.0, "delta": -0.1495, "gamma": 0.0009, "vega": 1.1019, "theta": -0.272, "rho": -0.4102, "theo": 22.5637, "change": -5.05, "open": 19.25, "high": 19.25, "low": 19.25, "tick": "no_change", "last_trade_price": 19.25, "last_trade_time": "2026-11-02T09:33:24", "percent_change": -20.7819, "prev_day_close": 21.6500005722046}, {"option": "GEV270219C00680000", "bid": 212.9, "bid_size": 5.0, "ask": 220.6, "ask_size": 10.0, "iv": 0.5306, "open_interest": 0.0, "volume": 0.0, "delta": 0.844, "gamma": 0.001, "vega": 1.146, "theta": -0.2523, "rho": 1.5502, "theo": 218.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 220.449996948242}, {"option": "GEV270219P00680000", "bid": 21.2, "bid_size": 34.0, "ask": 27.1, "ask_size": 21.0, "iv": 0.5384, "open_interest": 1.0, "volume": 0.0, "delta": -0.1605, "gamma": 0.001, "vega": 1.1517, "theta": -0.2837, "rho": -0.4395, "theo": 24.567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-10-28T14:01:31", "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "GEV270219C00690000", "bid": 205.1, "bid_size": 5.0, "ask": 212.6, "ask_size": 11.0, "iv": 0.5271, "open_interest": 0.0, "volume": 0.0, "delta": 0.8327, "gamma": 0.001, "vega": 1.1976, "theta": -0.265, "rho": 1.5442, "theo": 210.2948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.950004577637}, {"option": "GEV270219P00690000", "bid": 22.9, "bid_size": 29.0, "ask": 29.1, "ask_size": 16.0, "iv": 0.5334, "open_interest": 0.0, "volume": 0.0, "delta": -0.172, "gamma": 0.001, "vega": 1.2032, "theta": -0.2953, "rho": -0.4711, "theo": 26.7034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "GEV270219C00700000", "bid": 198.1, "bid_size": 5.0, "ask": 205.1, "ask_size": 10.0, "iv": 0.5279, "open_interest": 1.0, "volume": 0.0, "delta": 0.8209, "gamma": 0.001, "vega": 1.249, "theta": -0.2776, "rho": 1.5367, "theo": 202.6874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 200.55, "last_trade_time": "2026-10-28T10:50:01", "percent_change": 0.0, "prev_day_close": 205.300003051758}, {"option": "GEV270219P00700000", "bid": 27.5, "bid_size": 64.0, "ask": 32.0, "ask_size": 66.0, "iv": 0.5429, "open_interest": 33.0, "volume": 7.0, "delta": -0.1839, "gamma": 0.0011, "vega": 1.2573, "theta": -0.3068, "rho": -0.5016, "theo": 28.9787, "change": -4.53, "open": 27.1, "high": 27.77, "low": 27.1, "tick": "no_change", "last_trade_price": 27.77, "last_trade_time": "2026-11-02T14:28:28", "percent_change": -14.0248, "prev_day_close": 28.6499996185303}, {"option": "GEV270219C00710000", "bid": 190.8, "bid_size": 5.0, "ask": 198.2, "ask_size": 7.0, "iv": 0.5286, "open_interest": 0.0, "volume": 0.0, "delta": 0.8086, "gamma": 0.0011, "vega": 1.3005, "theta": -0.2899, "rho": 1.5268, "theo": 195.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.900001525879}, {"option": "GEV270219P00710000", "bid": 27.7, "bid_size": 31.0, "ask": 33.7, "ask_size": 14.0, "iv": 0.5288, "open_interest": 10.0, "volume": 0.0, "delta": -0.1964, "gamma": 0.0011, "vega": 1.3097, "theta": -0.318, "rho": -0.5341, "theo": 31.4144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.2, "last_trade_time": "2026-10-30T09:55:07", "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "GEV270219C00720000", "bid": 183.3, "bid_size": 2.0, "ask": 190.9, "ask_size": 6.0, "iv": 0.5258, "open_interest": 0.0, "volume": 0.0, "delta": 0.7959, "gamma": 0.0011, "vega": 1.351, "theta": -0.302, "rho": 1.5153, "theo": 187.9139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.400001525879}, {"option": "GEV270219P00720000", "bid": 32.3, "bid_size": 8.0, "ask": 36.3, "ask_size": 11.0, "iv": 0.5341, "open_interest": 1.0, "volume": 0.0, "delta": -0.2093, "gamma": 0.0012, "vega": 1.3575, "theta": -0.329, "rho": -0.5692, "theo": 33.9966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.35, "last_trade_time": "2026-10-30T15:10:47", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "GEV270219C00730000", "bid": 176.4, "bid_size": 2.0, "ask": 183.6, "ask_size": 6.0, "iv": 0.5241, "open_interest": 0.0, "volume": 0.0, "delta": 0.7828, "gamma": 0.0012, "vega": 1.3997, "theta": -0.3137, "rho": 1.5029, "theo": 180.7567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.350006103516}, {"option": "GEV270219P00730000", "bid": 33.0, "bid_size": 24.0, "ask": 41.1, "ask_size": 24.0, "iv": 0.5319, "open_interest": 1.0, "volume": 0.0, "delta": -0.2227, "gamma": 0.0012, "vega": 1.4058, "theta": -0.3397, "rho": -0.6055, "theo": 36.7308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.15, "last_trade_time": "2026-10-30T14:52:16", "percent_change": 0.0, "prev_day_close": 34.9499988555908}, {"option": "GEV270219C00740000", "bid": 169.5, "bid_size": 2.0, "ask": 176.4, "ask_size": 15.0, "iv": 0.5218, "open_interest": 0.0, "volume": 0.0, "delta": 0.7692, "gamma": 0.0012, "vega": 1.4471, "theta": -0.3251, "rho": 1.4889, "theo": 173.7555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.400001525879}, {"option": "GEV270219P00740000", "bid": 36.8, "bid_size": 10.0, "ask": 42.3, "ask_size": 16.0, "iv": 0.5269, "open_interest": 0.0, "volume": 0.0, "delta": -0.2364, "gamma": 0.0012, "vega": 1.4557, "theta": -0.3501, "rho": -0.6386, "theo": 39.6218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6000003814697}, {"option": "GEV270219C00750000", "bid": 162.5, "bid_size": 3.0, "ask": 169.6, "ask_size": 15.0, "iv": 0.5195, "open_interest": 0.0, "volume": 0.0, "delta": 0.7553, "gamma": 0.0013, "vega": 1.4937, "theta": -0.336, "rho": 1.4727, "theo": 166.9156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.700004577637}, {"option": "GEV270219P00750000", "bid": 41.6, "bid_size": 61.0, "ask": 45.9, "ask_size": 65.0, "iv": 0.5324, "open_interest": 1545.0, "volume": 37.0, "delta": -0.2506, "gamma": 0.0013, "vega": 1.5029, "theta": -0.36, "rho": -0.6751, "theo": 42.693, "change": -4.9, "open": 40.4, "high": 42.1, "low": 40.4, "tick": "up", "last_trade_price": 42.1, "last_trade_time": "2026-11-02T14:38:11", "percent_change": -10.4255, "prev_day_close": 42.1000003814697}, {"option": "GEV270219C00760000", "bid": 156.3, "bid_size": 4.0, "ask": 163.0, "ask_size": 15.0, "iv": 0.5195, "open_interest": 0.0, "volume": 0.0, "delta": 0.741, "gamma": 0.0013, "vega": 1.5384, "theta": -0.3465, "rho": 1.4549, "theo": 160.2423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.349998474121}, {"option": "GEV270219P00760000", "bid": 42.1, "bid_size": 75.0, "ask": 49.2, "ask_size": 72.0, "iv": 0.5212, "open_interest": 46.0, "volume": 1.0, "delta": -0.2655, "gamma": 0.0013, "vega": 1.5454, "theta": -0.3695, "rho": -0.7144, "theo": 45.9745, "change": -5.5, "open": 44.9, "high": 44.9, "low": 44.9, "tick": "up", "last_trade_price": 44.9, "last_trade_time": "2026-11-02T15:08:11", "percent_change": -10.9127, "prev_day_close": 44.25}, {"option": "GEV270219C00770000", "bid": 149.3, "bid_size": 5.0, "ask": 155.3, "ask_size": 7.0, "iv": 0.5124, "open_interest": 0.0, "volume": 0.0, "delta": 0.7264, "gamma": 0.0014, "vega": 1.5805, "theta": -0.3564, "rho": 1.4365, "theo": 153.7368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.299995422363}, {"option": "GEV270219P00770000", "bid": 47.5, "bid_size": 69.0, "ask": 52.2, "ask_size": 61.0, "iv": 0.5248, "open_interest": 31.0, "volume": 11.0, "delta": -0.2802, "gamma": 0.0014, "vega": 1.5864, "theta": -0.3784, "rho": -0.7537, "theo": 49.3219, "change": -6.1, "open": 48.0, "high": 48.0, "low": 47.5, "tick": "down", "last_trade_price": 47.5, "last_trade_time": "2026-11-02T14:24:49", "percent_change": -11.3806, "prev_day_close": 48.9500007629394}, {"option": "GEV270219C00780000", "bid": 143.0, "bid_size": 2.0, "ask": 150.2, "ask_size": 14.0, "iv": 0.5148, "open_interest": 1.0, "volume": 0.0, "delta": 0.7114, "gamma": 0.0014, "vega": 1.6204, "theta": -0.3658, "rho": 1.4168, "theo": 147.3993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 163.3, "last_trade_time": "2026-10-28T12:24:28", "percent_change": 0.0, "prev_day_close": 149.75}, {"option": "GEV270219P00780000", "bid": 51.6, "bid_size": 70.0, "ask": 55.4, "ask_size": 50.0, "iv": 0.5235, "open_interest": 53.0, "volume": 15.0, "delta": -0.2954, "gamma": 0.0014, "vega": 1.6271, "theta": -0.3868, "rho": -0.7875, "theo": 52.8883, "change": -5.25, "open": 43.58, "high": 52.2, "low": 43.58, "tick": "up", "last_trade_price": 52.2, "last_trade_time": "2026-11-02T14:31:54", "percent_change": -9.13838, "prev_day_close": 51.8999996185303}, {"option": "GEV270219C00790000", "bid": 137.3, "bid_size": 5.0, "ask": 142.7, "ask_size": 10.0, "iv": 0.5106, "open_interest": 0.0, "volume": 0.0, "delta": 0.6962, "gamma": 0.0014, "vega": 1.6584, "theta": -0.3746, "rho": 1.3951, "theo": 141.2337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.949996948242}, {"option": "GEV270219P00790000", "bid": 53.3, "bid_size": 70.0, "ask": 59.8, "ask_size": 65.0, "iv": 0.5175, "open_interest": 33.0, "volume": 1.0, "delta": -0.311, "gamma": 0.0015, "vega": 1.6663, "theta": -0.3946, "rho": -0.8269, "theo": 56.6486, "change": -6.55, "open": 55.3, "high": 55.3, "low": 55.3, "tick": "down", "last_trade_price": 55.3, "last_trade_time": "2026-11-02T14:32:47", "percent_change": -10.5901, "prev_day_close": 56.0500011444092}, {"option": "GEV270219C00800000", "bid": 131.7, "bid_size": 5.0, "ask": 136.7, "ask_size": 12.0, "iv": 0.5103, "open_interest": 52.0, "volume": 0.0, "delta": 0.6807, "gamma": 0.0015, "vega": 1.6939, "theta": -0.3827, "rho": 1.3721, "theo": 135.2438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.05, "last_trade_time": "2026-10-29T14:45:13", "percent_change": 0.0, "prev_day_close": 137.949996948242}, {"option": "GEV270219P00800000", "bid": 57.6, "bid_size": 70.0, "ask": 63.6, "ask_size": 47.0, "iv": 0.5166, "open_interest": 42.0, "volume": 8.0, "delta": -0.3268, "gamma": 0.0015, "vega": 1.6993, "theta": -0.4018, "rho": -0.8682, "theo": 60.5786, "change": -8.6, "open": 56.31, "high": 57.5, "low": 56.31, "tick": "up", "last_trade_price": 57.5, "last_trade_time": "2026-11-02T14:02:13", "percent_change": -13.0106, "prev_day_close": 59.8499984741211}, {"option": "GEV270219C00810000", "bid": 125.7, "bid_size": 5.0, "ask": 132.2, "ask_size": 20.0, "iv": 0.5122, "open_interest": 1.0, "volume": 0.0, "delta": 0.665, "gamma": 0.0015, "vega": 1.7263, "theta": -0.3902, "rho": 1.3486, "theo": 129.4295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.39, "last_trade_time": "2026-10-26T12:03:37", "percent_change": 0.0, "prev_day_close": 131.700004577637}, {"option": "GEV270219P00810000", "bid": 62.1, "bid_size": 70.0, "ask": 67.3, "ask_size": 30.0, "iv": 0.5151, "open_interest": 16.0, "volume": 1.0, "delta": -0.3429, "gamma": 0.0015, "vega": 1.7309, "theta": -0.4084, "rho": -0.9092, "theo": 64.6819, "change": -8.55, "open": 61.7, "high": 61.7, "low": 61.7, "tick": "down", "last_trade_price": 61.7, "last_trade_time": "2026-11-02T14:28:32", "percent_change": -12.1708, "prev_day_close": 62.9499988555908}, {"option": "GEV270219C00820000", "bid": 120.6, "bid_size": 4.0, "ask": 126.7, "ask_size": 12.0, "iv": 0.5127, "open_interest": 2.0, "volume": 0.0, "delta": 0.6491, "gamma": 0.0015, "vega": 1.7558, "theta": -0.397, "rho": 1.3244, "theo": 123.789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.9, "last_trade_time": "2026-10-29T14:45:13", "percent_change": 0.0, "prev_day_close": 125.799995422363}, {"option": "GEV270219P00820000", "bid": 67.4, "bid_size": 67.0, "ask": 71.9, "ask_size": 45.0, "iv": 0.5175, "open_interest": 109.0, "volume": 4.0, "delta": -0.3592, "gamma": 0.0016, "vega": 1.76, "theta": -0.4144, "rho": -0.942, "theo": 68.9589, "change": -8.5, "open": 65.2, "high": 66.4, "low": 65.2, "tick": "up", "last_trade_price": 66.4, "last_trade_time": "2026-11-02T14:24:45", "percent_change": -11.3485, "prev_day_close": 68.0999984741211}, {"option": "GEV270219C00830000", "bid": 114.7, "bid_size": 5.0, "ask": 120.2, "ask_size": 15.0, "iv": 0.5073, "open_interest": 8.0, "volume": 0.0, "delta": 0.633, "gamma": 0.0016, "vega": 1.7827, "theta": -0.4031, "rho": 1.2986, "theo": 118.3239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 138.18, "last_trade_time": "2026-10-29T11:08:49", "percent_change": 0.0, "prev_day_close": 119.949996948242}, {"option": "GEV270219P00830000", "bid": 71.0, "bid_size": 6.0, "ask": 76.1, "ask_size": 14.0, "iv": 0.5128, "open_interest": 12.0, "volume": 1.0, "delta": -0.3756, "gamma": 0.0016, "vega": 1.7869, "theta": -0.4195, "rho": -0.983, "theo": 73.4358, "change": -11.05, "open": 68.5, "high": 68.5, "low": 68.5, "tick": "down", "last_trade_price": 68.5, "last_trade_time": "2026-11-02T09:30:12", "percent_change": -13.8906, "prev_day_close": 71.9500007629394}, {"option": "GEV270219C00840000", "bid": 110.1, "bid_size": 5.0, "ask": 114.9, "ask_size": 19.0, "iv": 0.508, "open_interest": 3.0, "volume": 0.0, "delta": 0.6169, "gamma": 0.0016, "vega": 1.8066, "theta": -0.4085, "rho": 1.2715, "theo": 113.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.3, "last_trade_time": "2026-10-28T13:51:57", "percent_change": 0.0, "prev_day_close": 114.449996948242}, {"option": "GEV270219P00840000", "bid": 75.2, "bid_size": 7.0, "ask": 80.7, "ask_size": 11.0, "iv": 0.5102, "open_interest": 3.0, "volume": 0.0, "delta": -0.3922, "gamma": 0.0016, "vega": 1.8088, "theta": -0.424, "rho": -1.0234, "theo": 78.0881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.7, "last_trade_time": "2026-10-30T10:51:08", "percent_change": 0.0, "prev_day_close": 75.5}, {"option": "GEV270219C00850000", "bid": 105.0, "bid_size": 47.0, "ask": 111.1, "ask_size": 61.0, "iv": 0.5104, "open_interest": 26.0, "volume": 1.0, "delta": 0.6006, "gamma": 0.0016, "vega": 1.8272, "theta": -0.4131, "rho": 1.2443, "theo": 107.9263, "change": 19.2, "open": 119.5, "high": 119.5, "low": 119.5, "tick": "up", "last_trade_price": 119.5, "last_trade_time": "2026-11-02T09:34:04", "percent_change": 19.1426, "prev_day_close": 110.0}, {"option": "GEV270219P00850000", "bid": 80.5, "bid_size": 39.0, "ask": 86.1, "ask_size": 42.0, "iv": 0.5118, "open_interest": 9.0, "volume": 0.0, "delta": -0.4089, "gamma": 0.0016, "vega": 1.8282, "theta": -0.4279, "rho": -1.0632, "theo": 82.9132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.0, "last_trade_time": "2026-10-29T12:49:36", "percent_change": 0.0, "prev_day_close": 81.3500022888184}, {"option": "GEV270219C00860000", "bid": 100.4, "bid_size": 5.0, "ask": 104.9, "ask_size": 15.0, "iv": 0.5068, "open_interest": 0.0, "volume": 0.0, "delta": 0.5843, "gamma": 0.0016, "vega": 1.8446, "theta": -0.417, "rho": 1.2169, "theo": 102.989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.449996948242}, {"option": "GEV270219P00860000", "bid": 85.1, "bid_size": 58.0, "ask": 90.6, "ask_size": 32.0, "iv": 0.5083, "open_interest": 17.0, "volume": 14.0, "delta": -0.4257, "gamma": 0.0017, "vega": 1.8443, "theta": -0.431, "rho": -1.1018, "theo": 87.9097, "change": -17.97, "open": 83.8, "high": 83.8, "low": 76.78, "tick": "down", "last_trade_price": 76.78, "last_trade_time": "2026-11-02T10:19:23", "percent_change": -18.9657, "prev_day_close": 85.5500030517578}, {"option": "GEV270219C00870000", "bid": 94.7, "bid_size": 51.0, "ask": 101.6, "ask_size": 65.0, "iv": 0.5072, "open_interest": 14.0, "volume": 1.0, "delta": 0.568, "gamma": 0.0016, "vega": 1.859, "theta": -0.4202, "rho": 1.1884, "theo": 98.2238, "change": 14.0, "open": 105.0, "high": 105.0, "low": 105.0, "tick": "up", "last_trade_price": 105.0, "last_trade_time": "2026-11-02T10:07:17", "percent_change": 15.3846, "prev_day_close": 99.6999969482422}, {"option": "GEV270219P00870000", "bid": 89.9, "bid_size": 8.0, "ask": 96.5, "ask_size": 15.0, "iv": 0.5081, "open_interest": 10.0, "volume": 0.0, "delta": -0.4425, "gamma": 0.0017, "vega": 1.8563, "theta": -0.4333, "rho": -1.1335, "theo": 93.1012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 82.2, "last_trade_time": "2026-10-27T14:27:39", "percent_change": 0.0, "prev_day_close": 90.5}, {"option": "GEV270219C00880000", "bid": 90.3, "bid_size": 5.0, "ask": 97.5, "ask_size": 35.0, "iv": 0.508, "open_interest": 10.0, "volume": 0.0, "delta": 0.5517, "gamma": 0.0017, "vega": 1.8701, "theta": -0.4226, "rho": 1.1588, "theo": 93.6317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.8, "last_trade_time": "2026-10-30T09:54:07", "percent_change": 0.0, "prev_day_close": 95.9000015258789}, {"option": "GEV270219P00880000", "bid": 96.4, "bid_size": 5.0, "ask": 101.3, "ask_size": 13.0, "iv": 0.5086, "open_interest": 2.0, "volume": 1.0, "delta": -0.4593, "gamma": 0.0017, "vega": 1.8664, "theta": -0.435, "rho": -1.173, "theo": 98.4746, "change": -18.35, "open": 88.05, "high": 88.05, "low": 88.05, "tick": "down", "last_trade_price": 88.05, "last_trade_time": "2026-11-02T11:29:33", "percent_change": -17.2462, "prev_day_close": 96.0}, {"option": "GEV270219C00890000", "bid": 86.3, "bid_size": 62.0, "ask": 92.5, "ask_size": 91.0, "iv": 0.5067, "open_interest": 16.0, "volume": 6.0, "delta": 0.5354, "gamma": 0.0017, "vega": 1.8781, "theta": -0.4243, "rho": 1.1292, "theo": 89.2111, "change": 12.4, "open": 100.0, "high": 100.0, "low": 94.7, "tick": "no_change", "last_trade_price": 94.7, "last_trade_time": "2026-11-02T14:15:19", "percent_change": 15.0668, "prev_day_close": 90.5999984741211}, {"option": "GEV270219P00890000", "bid": 101.1, "bid_size": 54.0, "ask": 106.7, "ask_size": 23.0, "iv": 0.5051, "open_interest": 17.0, "volume": 8.0, "delta": -0.4761, "gamma": 0.0017, "vega": 1.8721, "theta": -0.4359, "rho": -1.2093, "theo": 104.0097, "change": -18.55, "open": 93.7, "high": 93.7, "low": 93.3, "tick": "down", "last_trade_price": 93.3, "last_trade_time": "2026-11-02T11:48:56", "percent_change": -16.5847, "prev_day_close": 102.349998474121}, {"option": "GEV270219C00900000", "bid": 81.7, "bid_size": 58.0, "ask": 88.3, "ask_size": 69.0, "iv": 0.5051, "open_interest": 41.0, "volume": 7.0, "delta": 0.5192, "gamma": 0.0017, "vega": 1.8831, "theta": -0.4253, "rho": 1.1, "theo": 84.9574, "change": 9.05, "open": 94.1, "high": 94.1, "low": 87.5, "tick": "down", "last_trade_price": 87.5, "last_trade_time": "2026-11-02T14:48:53", "percent_change": 11.536, "prev_day_close": 86.8500022888184}, {"option": "GEV270219P00900000", "bid": 108.0, "bid_size": 5.0, "ask": 112.7, "ask_size": 12.0, "iv": 0.5082, "open_interest": 0.0, "volume": 0.0, "delta": -0.4928, "gamma": 0.0017, "vega": 1.8761, "theta": -0.4362, "rho": -1.2464, "theo": 109.7118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.699996948242}, {"option": "GEV270219C00910000", "bid": 77.7, "bid_size": 41.0, "ask": 84.2, "ask_size": 59.0, "iv": 0.5045, "open_interest": 9.0, "volume": 0.0, "delta": 0.5032, "gamma": 0.0017, "vega": 1.885, "theta": -0.4256, "rho": 1.0705, "theo": 80.8667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.61, "last_trade_time": "2026-10-28T12:10:48", "percent_change": 0.0, "prev_day_close": 82.3999977111816}, {"option": "GEV270219P00910000", "bid": 114.0, "bid_size": 5.0, "ask": 118.7, "ask_size": 13.0, "iv": 0.5081, "open_interest": 1.0, "volume": 0.0, "delta": -0.5095, "gamma": 0.0017, "vega": 1.8722, "theta": -0.4358, "rho": -1.2707, "theo": 115.5913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.29, "last_trade_time": "2026-10-27T10:59:51", "percent_change": 0.0, "prev_day_close": 113.349998474121}, {"option": "GEV270219C00920000", "bid": 74.1, "bid_size": 16.0, "ask": 80.4, "ask_size": 64.0, "iv": 0.505, "open_interest": 8.0, "volume": 0.0, "delta": 0.4872, "gamma": 0.0017, "vega": 1.8837, "theta": -0.4252, "rho": 1.0401, "theo": 76.9381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.71, "last_trade_time": "2026-10-30T14:52:11", "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "GEV270219P00920000", "bid": 118.8, "bid_size": 5.0, "ask": 124.7, "ask_size": 12.0, "iv": 0.5038, "open_interest": 12.0, "volume": 0.0, "delta": -0.526, "gamma": 0.0017, "vega": 1.8684, "theta": -0.4346, "rho": -1.3027, "theo": 121.6557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.2, "last_trade_time": "2026-10-29T11:02:47", "percent_change": 0.0, "prev_day_close": 119.599998474121}, {"option": "GEV270219C00930000", "bid": 71.0, "bid_size": 40.0, "ask": 76.6, "ask_size": 70.0, "iv": 0.506, "open_interest": 27.0, "volume": 11.0, "delta": 0.4714, "gamma": 0.0017, "vega": 1.8795, "theta": -0.4241, "rho": 1.0095, "theo": 73.1703, "change": 7.6, "open": 81.7, "high": 81.7, "low": 75.0, "tick": "down", "last_trade_price": 75.0, "last_trade_time": "2026-11-02T15:41:02", "percent_change": 11.276, "prev_day_close": 75.1500015258789}, {"option": "GEV270219P00930000", "bid": 125.9, "bid_size": 5.0, "ask": 131.0, "ask_size": 12.0, "iv": 0.5058, "open_interest": 6.0, "volume": 0.0, "delta": -0.5424, "gamma": 0.0017, "vega": 1.863, "theta": -0.4329, "rho": -1.3329, "theo": 127.8689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.7, "last_trade_time": "2026-10-29T13:23:50", "percent_change": 0.0, "prev_day_close": 125.650001525879}, {"option": "GEV270219C00940000", "bid": 67.5, "bid_size": 5.0, "ask": 73.4, "ask_size": 57.0, "iv": 0.5068, "open_interest": 3.0, "volume": 0.0, "delta": 0.4558, "gamma": 0.0017, "vega": 1.8727, "theta": -0.4224, "rho": 0.9796, "theo": 69.5585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.79, "last_trade_time": "2026-10-30T12:07:11", "percent_change": 0.0, "prev_day_close": 70.7000007629394}, {"option": "GEV270219P00940000", "bid": 131.6, "bid_size": 5.0, "ask": 137.3, "ask_size": 10.0, "iv": 0.5032, "open_interest": 3.0, "volume": 0.0, "delta": -0.5586, "gamma": 0.0017, "vega": 1.8541, "theta": -0.4305, "rho": -1.3658, "theo": 134.2401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.35, "last_trade_time": "2026-10-27T15:01:37", "percent_change": 0.0, "prev_day_close": 131.849998474121}, {"option": "GEV270219C00950000", "bid": 62.8, "bid_size": 56.0, "ask": 70.0, "ask_size": 66.0, "iv": 0.5031, "open_interest": 10.0, "volume": 1.0, "delta": 0.4405, "gamma": 0.0017, "vega": 1.8633, "theta": -0.42, "rho": 0.9502, "theo": 66.0971, "change": 15.89, "open": 77.09, "high": 77.09, "low": 77.09, "tick": "up", "last_trade_price": 77.09, "last_trade_time": "2026-11-02T09:31:16", "percent_change": 25.9641, "prev_day_close": 67.75}, {"option": "GEV270219P00950000", "bid": 139.0, "bid_size": 5.0, "ask": 144.0, "ask_size": 11.0, "iv": 0.5055, "open_interest": 1.0, "volume": 0.0, "delta": -0.5747, "gamma": 0.0017, "vega": 1.8402, "theta": -0.4276, "rho": -1.3801, "theo": 140.7631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.29, "last_trade_time": "2026-10-26T11:19:44", "percent_change": 0.0, "prev_day_close": 138.300003051758}, {"option": "GEV270219C00960000", "bid": 60.5, "bid_size": 38.0, "ask": 66.8, "ask_size": 71.0, "iv": 0.5057, "open_interest": 4.0, "volume": 4.0, "delta": 0.4253, "gamma": 0.0017, "vega": 1.8512, "theta": -0.4172, "rho": 0.9205, "theo": 62.7826, "change": 4.51, "open": 63.0, "high": 63.01, "low": 63.0, "tick": "up", "last_trade_price": 63.01, "last_trade_time": "2026-11-02T15:52:24", "percent_change": 7.7094, "prev_day_close": 63.5000019073486}, {"option": "GEV270219P00960000", "bid": 144.7, "bid_size": 5.0, "ask": 150.6, "ask_size": 10.0, "iv": 0.502, "open_interest": 0.0, "volume": 0.0, "delta": -0.5905, "gamma": 0.0017, "vega": 1.8191, "theta": -0.4241, "rho": -1.4039, "theo": 147.4607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.150001525879}, {"option": "GEV270219C00970000", "bid": 56.3, "bid_size": 7.0, "ask": 63.9, "ask_size": 23.0, "iv": 0.5032, "open_interest": 0.0, "volume": 0.0, "delta": 0.4104, "gamma": 0.0016, "vega": 1.8362, "theta": -0.4137, "rho": 0.8904, "theo": 59.6133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.9000015258789}, {"option": "GEV270219P00970000", "bid": 153.1, "bid_size": 5.0, "ask": 158.6, "ask_size": 15.0, "iv": 0.5091, "open_interest": 0.0, "volume": 0.0, "delta": -0.6061, "gamma": 0.0017, "vega": 1.8046, "theta": -0.42, "rho": -1.4329, "theo": 154.3088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.5}, {"option": "GEV270219C00980000", "bid": 53.0, "bid_size": 1.0, "ask": 60.8, "ask_size": 6.0, "iv": 0.5024, "open_interest": 0.0, "volume": 0.0, "delta": 0.3958, "gamma": 0.0016, "vega": 1.819, "theta": -0.4097, "rho": 0.8608, "theo": 56.5858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.9000015258789}, {"option": "GEV270219P00980000", "bid": 158.6, "bid_size": 1.0, "ask": 165.3, "ask_size": 6.0, "iv": 0.5038, "open_interest": 5.0, "volume": 0.0, "delta": -0.6215, "gamma": 0.0017, "vega": 1.7834, "theta": -0.4155, "rho": -1.4553, "theo": 161.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 184.74, "last_trade_time": "2026-10-26T10:18:07", "percent_change": 0.0, "prev_day_close": 158.550003051758}, {"option": "GEV270219C00990000", "bid": 50.3, "bid_size": 5.0, "ask": 57.9, "ask_size": 43.0, "iv": 0.502, "open_interest": 0.0, "volume": 0.0, "delta": 0.3815, "gamma": 0.0016, "vega": 1.8001, "theta": -0.4053, "rho": 0.8322, "theo": 53.6941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "GEV270219P00990000", "bid": 166.9, "bid_size": 5.0, "ask": 172.3, "ask_size": 12.0, "iv": 0.5065, "open_interest": 0.0, "volume": 0.0, "delta": -0.6366, "gamma": 0.0017, "vega": 1.7619, "theta": -0.4104, "rho": -1.4766, "theo": 168.4123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.549995422363}, {"option": "GEV270219C01000000", "bid": 48.5, "bid_size": 20.0, "ask": 53.2, "ask_size": 74.0, "iv": 0.499, "open_interest": 18.0, "volume": 4.0, "delta": 0.3674, "gamma": 0.0016, "vega": 1.7793, "theta": -0.4004, "rho": 0.8042, "theo": 50.9327, "change": 5.15, "open": 53.1, "high": 58.7, "low": 52.3, "tick": "down", "last_trade_price": 52.3, "last_trade_time": "2026-11-02T14:48:53", "percent_change": 10.9226, "prev_day_close": 52.25}, {"option": "GEV270219P01000000", "bid": 173.6, "bid_size": 5.0, "ask": 179.6, "ask_size": 12.0, "iv": 0.5048, "open_interest": 2.0, "volume": 0.0, "delta": -0.6514, "gamma": 0.0017, "vega": 1.7301, "theta": -0.405, "rho": -1.4808, "theo": 175.674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 180.85, "last_trade_time": "2026-10-26T11:27:15", "percent_change": 0.0, "prev_day_close": 173.049995422363}, {"option": "GEV270219C01010000", "bid": 46.1, "bid_size": 5.0, "ask": 52.0, "ask_size": 44.0, "iv": 0.5034, "open_interest": 1.0, "volume": 0.0, "delta": 0.3537, "gamma": 0.0016, "vega": 1.7562, "theta": -0.395, "rho": 0.776, "theo": 48.2982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.1, "last_trade_time": "2026-10-30T13:38:24", "percent_change": 0.0, "prev_day_close": 49.0999984741211}, {"option": "GEV270219P01010000", "bid": 180.4, "bid_size": 5.0, "ask": 186.7, "ask_size": 12.0, "iv": 0.5019, "open_interest": 6.0, "volume": 0.0, "delta": -0.6659, "gamma": 0.0017, "vega": 1.6964, "theta": -0.3991, "rho": -1.4894, "theo": 183.0888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 173.0, "last_trade_time": "2026-10-27T09:47:31", "percent_change": 0.0, "prev_day_close": 180.25}, {"option": "GEV270219C01020000", "bid": 43.2, "bid_size": 5.0, "ask": 49.7, "ask_size": 49.0, "iv": 0.5027, "open_interest": 21.0, "volume": 0.0, "delta": 0.3403, "gamma": 0.0016, "vega": 1.7309, "theta": -0.3893, "rho": 0.7479, "theo": 45.7881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.89, "last_trade_time": "2026-10-30T14:52:11", "percent_change": 0.0, "prev_day_close": 47.1499996185303}, {"option": "GEV270219P01020000", "bid": 187.9, "bid_size": 1.0, "ask": 194.1, "ask_size": 6.0, "iv": 0.5012, "open_interest": 0.0, "volume": 0.0, "delta": -0.6801, "gamma": 0.0016, "vega": 1.6737, "theta": -0.3928, "rho": -1.5096, "theo": 190.6241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.5}, {"option": "GEV270219C01030000", "bid": 40.4, "bid_size": 6.0, "ask": 47.1, "ask_size": 35.0, "iv": 0.5008, "open_interest": 1.0, "volume": 0.0, "delta": 0.3272, "gamma": 0.0015, "vega": 1.7042, "theta": -0.3832, "rho": 0.7206, "theo": 43.3982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.0, "last_trade_time": "2026-10-29T14:23:15", "percent_change": 0.0, "prev_day_close": 44.7000007629394}, {"option": "GEV270219P01030000", "bid": 197.1, "bid_size": 5.0, "ask": 202.1, "ask_size": 12.0, "iv": 0.5068, "open_interest": 0.0, "volume": 0.0, "delta": -0.6941, "gamma": 0.0016, "vega": 1.6407, "theta": -0.3863, "rho": -1.5231, "theo": 198.2792, "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": 195.550003051758}, {"option": "GEV270219C01040000", "bid": 39.2, "bid_size": 12.0, "ask": 43.4, "ask_size": 81.0, "iv": 0.4996, "open_interest": 5.0, "volume": 1.0, "delta": 0.3145, "gamma": 0.0015, "vega": 1.6767, "theta": -0.3769, "rho": 0.6945, "theo": 41.1226, "change": 4.15, "open": 42.0, "high": 42.0, "low": 42.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-11-02T09:47:01", "percent_change": 10.9643, "prev_day_close": 41.3000011444092}, {"option": "GEV270219P01040000", "bid": 204.1, "bid_size": 5.0, "ask": 210.1, "ask_size": 12.0, "iv": 0.5051, "open_interest": 1.0, "volume": 0.0, "delta": -0.7077, "gamma": 0.0016, "vega": 1.6094, "theta": -0.3794, "rho": -1.533, "theo": 206.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 171.19, "last_trade_time": "2026-10-29T10:35:51", "percent_change": 0.0, "prev_day_close": 203.300003051758}, {"option": "GEV270219C01050000", "bid": 36.7, "bid_size": 17.0, "ask": 42.2, "ask_size": 76.0, "iv": 0.5014, "open_interest": 12.0, "volume": 1.0, "delta": 0.3021, "gamma": 0.0015, "vega": 1.648, "theta": -0.3702, "rho": 0.6689, "theo": 38.956, "change": 9.65, "open": 45.4, "high": 45.4, "low": 45.4, "tick": "down", "last_trade_price": 45.4, "last_trade_time": "2026-11-02T10:36:03", "percent_change": 26.993, "prev_day_close": 39.7000007629394}, {"option": "GEV270219P01050000", "bid": 211.2, "bid_size": 5.0, "ask": 219.0, "ask_size": 10.0, "iv": 0.5058, "open_interest": 2.0, "volume": 0.0, "delta": -0.7209, "gamma": 0.0016, "vega": 1.567, "theta": -0.3723, "rho": -1.5202, "theo": 213.9436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 222.12, "last_trade_time": "2026-10-26T11:39:41", "percent_change": 0.0, "prev_day_close": 211.0}, {"option": "GEV270219C01060000", "bid": 34.8, "bid_size": 5.0, "ask": 39.5, "ask_size": 58.0, "iv": 0.4999, "open_interest": 0.0, "volume": 0.0, "delta": 0.2901, "gamma": 0.0014, "vega": 1.6178, "theta": -0.3633, "rho": 0.6435, "theo": 36.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.2000007629394}, {"option": "GEV270219P01060000", "bid": 219.7, "bid_size": 5.0, "ask": 226.3, "ask_size": 10.0, "iv": 0.5051, "open_interest": 5.0, "volume": 0.0, "delta": -0.7339, "gamma": 0.0016, "vega": 1.5234, "theta": -0.3647, "rho": -1.515, "theo": 221.9671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 202.65, "last_trade_time": "2026-10-27T15:04:04", "percent_change": 0.0, "prev_day_close": 219.049995422363}, {"option": "GEV270219C01070000", "bid": 32.7, "bid_size": 7.0, "ask": 38.1, "ask_size": 73.0, "iv": 0.5012, "open_interest": 1.0, "volume": 1.0, "delta": 0.2784, "gamma": 0.0014, "vega": 1.586, "theta": -0.3562, "rho": 0.6184, "theo": 34.9366, "change": 5.05, "open": 36.7, "high": 36.7, "low": 36.7, "tick": "up", "last_trade_price": 36.7, "last_trade_time": "2026-11-02T13:37:39", "percent_change": 15.9558, "prev_day_close": 35.6499996185303}, {"option": "GEV270219P01070000", "bid": 227.0, "bid_size": 5.0, "ask": 235.0, "ask_size": 12.0, "iv": 0.5043, "open_interest": 0.0, "volume": 0.0, "delta": -0.7464, "gamma": 0.0015, "vega": 1.4934, "theta": -0.3571, "rho": -1.5221, "theo": 230.0903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 226.75}, {"option": "GEV270219C01080000", "bid": 30.7, "bid_size": 6.0, "ask": 35.8, "ask_size": 62.0, "iv": 0.4993, "open_interest": 0.0, "volume": 0.0, "delta": 0.2671, "gamma": 0.0014, "vega": 1.5534, "theta": -0.3489, "rho": 0.5941, "theo": 33.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.1000003814697}, {"option": "GEV270219P01080000", "bid": 236.0, "bid_size": 5.0, "ask": 243.0, "ask_size": 10.0, "iv": 0.5064, "open_interest": 0.0, "volume": 0.0, "delta": -0.7588, "gamma": 0.0015, "vega": 1.4528, "theta": -0.3495, "rho": -1.527, "theo": 238.3134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 234.900001525879}, {"option": "GEV270219C01090000", "bid": 28.9, "bid_size": 6.0, "ask": 34.8, "ask_size": 62.0, "iv": 0.5017, "open_interest": 1.0, "volume": 0.0, "delta": 0.2561, "gamma": 0.0014, "vega": 1.5207, "theta": -0.3414, "rho": 0.5709, "theo": 31.3114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.61, "last_trade_time": "2026-10-30T14:52:11", "percent_change": 0.0, "prev_day_close": 31.8499994277954}, {"option": "GEV270219P01090000", "bid": 243.8, "bid_size": 5.0, "ask": 251.3, "ask_size": 10.0, "iv": 0.5047, "open_interest": 0.0, "volume": 0.0, "delta": -0.7707, "gamma": 0.0015, "vega": 1.4144, "theta": -0.3416, "rho": -1.5243, "theo": 246.633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 243.300003051758}, {"option": "GEV270219C01100000", "bid": 26.9, "bid_size": 18.0, "ask": 32.7, "ask_size": 87.0, "iv": 0.4993, "open_interest": 42.0, "volume": 3.0, "delta": 0.2455, "gamma": 0.0013, "vega": 1.4877, "theta": -0.3338, "rho": 0.5485, "theo": 29.6342, "change": 8.25, "open": 26.4, "high": 34.5, "low": 26.4, "tick": "up", "last_trade_price": 34.5, "last_trade_time": "2026-11-02T10:27:21", "percent_change": 31.4286, "prev_day_close": 30.1000003814697}, {"option": "GEV270219P01100000", "bid": 252.3, "bid_size": 5.0, "ask": 259.7, "ask_size": 10.0, "iv": 0.5052, "open_interest": 2.0, "volume": 0.0, "delta": -0.7823, "gamma": 0.0015, "vega": 1.3702, "theta": -0.3336, "rho": -1.4886, "theo": 255.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 255.13, "last_trade_time": "2026-10-30T12:53:56", "percent_change": 0.0, "prev_day_close": 251.150001525879}, {"option": "GEV270219C01120000", "bid": 24.2, "bid_size": 5.0, "ask": 30.1, "ask_size": 45.0, "iv": 0.5027, "open_interest": 12.0, "volume": 10.0, "delta": 0.2253, "gamma": 0.0013, "vega": 1.4192, "theta": -0.3183, "rho": 0.5047, "theo": 26.5323, "change": 7.06, "open": 30.36, "high": 30.46, "low": 30.36, "tick": "up", "last_trade_price": 30.46, "last_trade_time": "2026-11-02T10:40:35", "percent_change": 30.1709, "prev_day_close": 27.4499998092651}, {"option": "GEV270219P01120000", "bid": 269.4, "bid_size": 5.0, "ask": 276.9, "ask_size": 10.0, "iv": 0.5058, "open_interest": 2.0, "volume": 2.0, "delta": -0.8045, "gamma": 0.0014, "vega": 1.2768, "theta": -0.317, "rho": -1.4808, "theo": 272.1886, "change": -27.55, "open": 255.4, "high": 255.4, "low": 255.4, "tick": "no_change", "last_trade_price": 255.4, "last_trade_time": "2026-11-02T09:33:24", "percent_change": -9.7367, "prev_day_close": 268.849990844727}, {"option": "GEV270219C01140000", "bid": 21.3, "bid_size": 6.0, "ask": 27.3, "ask_size": 44.0, "iv": 0.5026, "open_interest": 0.0, "volume": 0.0, "delta": 0.2065, "gamma": 0.0012, "vega": 1.349, "theta": -0.3026, "rho": 0.4636, "theo": 23.7463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5499992370605}, {"option": "GEV270219P01140000", "bid": 286.5, "bid_size": 5.0, "ask": 294.3, "ask_size": 10.0, "iv": 0.5048, "open_interest": 0.0, "volume": 0.0, "delta": -0.8255, "gamma": 0.0014, "vega": 1.1925, "theta": -0.301, "rho": -1.4313, "theo": 289.6514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 286.099990844727}, {"option": "GEV270219C01160000", "bid": 18.2, "bid_size": 1.0, "ask": 24.8, "ask_size": 7.0, "iv": 0.5008, "open_interest": 0.0, "volume": 0.0, "delta": 0.189, "gamma": 0.0011, "vega": 1.2801, "theta": -0.2868, "rho": 0.426, "theo": 21.2438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9000005722046}, {"option": "GEV270219P01160000", "bid": 304.8, "bid_size": 1.0, "ask": 312.0, "ask_size": 7.0, "iv": 0.5078, "open_interest": 0.0, "volume": 0.0, "delta": -0.8451, "gamma": 0.0013, "vega": 1.0945, "theta": -0.2844, "rho": -1.3707, "theo": 307.4244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 303.699996948242}, {"option": "GEV270219C01180000", "bid": 15.7, "bid_size": 5.0, "ask": 21.7, "ask_size": 56.0, "iv": 0.4967, "open_interest": 0.0, "volume": 0.0, "delta": 0.1728, "gamma": 0.0011, "vega": 1.2103, "theta": -0.2712, "rho": 0.3901, "theo": 18.9989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.7000002861023}, {"option": "GEV270219P01180000", "bid": 322.9, "bid_size": 5.0, "ask": 330.0, "ask_size": 5.0, "iv": 0.5086, "open_interest": 0.0, "volume": 0.0, "delta": -0.8634, "gamma": 0.0012, "vega": 1.0057, "theta": -0.2677, "rho": -1.2992, "theo": 325.5058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 321.899993896484}, {"option": "GEV270219C01200000", "bid": 15.1, "bid_size": 36.0, "ask": 19.0, "ask_size": 84.0, "iv": 0.5002, "open_interest": 1.0, "volume": 1.0, "delta": 0.1579, "gamma": 0.001, "vega": 1.1413, "theta": -0.2558, "rho": 0.3569, "theo": 16.9899, "change": 2.61, "open": 17.96, "high": 17.96, "low": 17.96, "tick": "up", "last_trade_price": 17.96, "last_trade_time": "2026-11-02T11:11:58", "percent_change": 17.0033, "prev_day_close": 17.0500001907349}, {"option": "GEV270219P01200000", "bid": 341.3, "bid_size": 5.0, "ask": 348.6, "ask_size": 10.0, "iv": 0.5118, "open_interest": 0.0, "volume": 0.0, "delta": -0.8807, "gamma": 0.0012, "vega": 0.9107, "theta": -0.2509, "rho": -1.2479, "theo": 343.8431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 340.0}, {"option": "GEV270219C01220000", "bid": 13.0, "bid_size": 6.0, "ask": 18.3, "ask_size": 55.0, "iv": 0.5045, "open_interest": 0.0, "volume": 0.0, "delta": 0.1441, "gamma": 0.001, "vega": 1.0752, "theta": -0.2407, "rho": 0.3268, "theo": 15.1904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "GEV270219P01220000", "bid": 359.9, "bid_size": 5.0, "ask": 367.0, "ask_size": 8.0, "iv": 0.5128, "open_interest": 0.0, "volume": 0.0, "delta": -0.8969, "gamma": 0.0011, "vega": 0.8159, "theta": -0.2339, "rho": -1.1553, "theo": 362.4086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 358.550003051758}, {"option": "GEV270219C01240000", "bid": 10.9, "bid_size": 6.0, "ask": 16.6, "ask_size": 68.0, "iv": 0.5024, "open_interest": 0.0, "volume": 0.0, "delta": 0.1314, "gamma": 0.0009, "vega": 1.0098, "theta": -0.226, "rho": 0.2982, "theo": 13.5804, "change": 0.0, "open": 0.0, "high": 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": "GEV270219P01240000", "bid": 378.5, "bid_size": 5.0, "ask": 385.8, "ask_size": 10.0, "iv": 0.5137, "open_interest": 0.0, "volume": 0.0, "delta": -0.9118, "gamma": 0.0011, "vega": 0.7268, "theta": -0.2151, "rho": -1.0656, "theo": 381.2064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 377.150009155273}, {"option": "GEV270219C01260000", "bid": 10.5, "bid_size": 6.0, "ask": 13.7, "ask_size": 61.0, "iv": 0.5009, "open_interest": 5.0, "volume": 5.0, "delta": 0.1197, "gamma": 0.0008, "vega": 0.9462, "theta": -0.2119, "rho": 0.2721, "theo": 12.1429, "change": 2.55, "open": 13.1, "high": 13.1, "low": 13.1, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-11-02T10:44:18", "percent_change": 24.1706, "prev_day_close": 12.0999999046326}, {"option": "GEV270219P01260000", "bid": 397.5, "bid_size": 5.0, "ask": 405.0, "ask_size": 10.0, "iv": 0.5177, "open_interest": 0.0, "volume": 0.0, "delta": -0.9259, "gamma": 0.001, "vega": 0.6237, "theta": -0.1989, "rho": -0.9257, "theo": 400.2078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 395.850006103516}, {"option": "GEV270219C01280000", "bid": 8.9, "bid_size": 5.0, "ask": 12.3, "ask_size": 59.0, "iv": 0.4991, "open_interest": 0.0, "volume": 0.0, "delta": 0.109, "gamma": 0.0008, "vega": 0.8864, "theta": -0.1983, "rho": 0.2485, "theo": 10.8579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6499996185303}, {"option": "GEV270219P01280000", "bid": 416.7, "bid_size": 5.0, "ask": 424.0, "ask_size": 7.0, "iv": 0.5194, "open_interest": 0.0, "volume": 0.0, "delta": -0.9396, "gamma": 0.001, "vega": 0.5389, "theta": -0.1914, "rho": -0.8699, "theo": 419.386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 415.25}, {"option": "GEV270219C01300000", "bid": 6.1, "bid_size": 9.0, "ask": 11.4, "ask_size": 7.0, "iv": 0.4907, "open_interest": 0.0, "volume": 0.0, "delta": 0.0992, "gamma": 0.0007, "vega": 0.8285, "theta": -0.1853, "rho": 0.2264, "theo": 9.7096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.64999985694885}, {"option": "GEV270219P01300000", "bid": 435.0, "bid_size": 1.0, "ask": 443.2, "ask_size": 6.0, "iv": 0.5194, "open_interest": 0.0, "volume": 0.0, "delta": -0.9517, "gamma": 0.001, "vega": 0.4463, "theta": -0.1812, "rho": -0.7195, "theo": 438.7283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 434.649993896484}, {"option": "GEV270219C01320000", "bid": 6.2, "bid_size": 4.0, "ask": 10.3, "ask_size": 8.0, "iv": 0.4977, "open_interest": 0.0, "volume": 0.0, "delta": 0.0903, "gamma": 0.0007, "vega": 0.7725, "theta": -0.173, "rho": 0.206, "theo": 8.6856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "GEV270219P01320000", "bid": 454.3, "bid_size": 1.0, "ask": 463.0, "ask_size": 7.0, "iv": 0.5269, "open_interest": 0.0, "volume": 0.0, "delta": -0.964, "gamma": 0.001, "vega": 0.3594, "theta": -0.1859, "rho": -0.5127, "theo": 458.2189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 454.0}, {"option": "GEV270219C01340000", "bid": 5.7, "bid_size": 5.0, "ask": 10.0, "ask_size": 12.0, "iv": 0.5055, "open_interest": 0.0, "volume": 0.0, "delta": 0.0822, "gamma": 0.0006, "vega": 0.7203, "theta": -0.1612, "rho": 0.1878, "theo": 7.7716, "change": 0.0, "open": 0.0, "high": 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": "GEV270219P01340000", "bid": 475.1, "bid_size": 4.0, "ask": 482.8, "ask_size": 6.0, "iv": 0.5368, "open_interest": 0.0, "volume": 0.0, "delta": -0.9741, "gamma": 0.0008, "vega": 0.2387, "theta": -0.1605, "rho": -0.3723, "theo": 477.8919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 473.550003051758}, {"option": "GEV270319C00420000", "bid": 448.0, "bid_size": 11.0, "ask": 456.3, "ask_size": 1.0, "iv": 0.5487, "open_interest": 13.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0001, "vega": 0.2387, "theta": -0.0024, "rho": 1.4308, "theo": 453.6393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 542.9, "last_trade_time": "2026-08-27T15:08:23", "percent_change": 0.0, "prev_day_close": 456.699996948242}, {"option": "GEV270319P00420000", "bid": 1.6, "bid_size": 45.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.6136, "open_interest": 350.0, "volume": 2.0, "delta": -0.0186, "gamma": 0.0001, "vega": 0.2422, "theta": -0.0541, "rho": -0.0662, "theo": 2.5202, "change": 0.4, "open": 2.01, "high": 2.15, "low": 2.01, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-02T12:47:34", "percent_change": 22.8571, "prev_day_close": 2.05000001192093}, {"option": "GEV270319C00430000", "bid": 438.0, "bid_size": 10.0, "ask": 447.1, "ask_size": 5.0, "iv": 0.539, "open_interest": 6.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0001, "vega": 0.2648, "theta": -0.0084, "rho": 1.4598, "theo": 444.1088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 456.25, "last_trade_time": "2026-09-14T11:48:52", "percent_change": 0.0, "prev_day_close": 447.199996948242}, {"option": "GEV270319P00430000", "bid": 1.55, "bid_size": 19.0, "ask": 3.7, "ask_size": 28.0, "iv": 0.6209, "open_interest": 44.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0001, "vega": 0.2662, "theta": -0.0589, "rho": -0.074, "theo": 2.8297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-10-30T12:36:42", "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "GEV270319C00440000", "bid": 429.0, "bid_size": 1.0, "ask": 437.1, "ask_size": 1.0, "iv": 0.5147, "open_interest": 28.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0002, "vega": 0.2901, "theta": -0.0146, "rho": 1.4866, "theo": 434.6157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 560.3, "last_trade_time": "2026-10-14T09:31:05", "percent_change": 0.0, "prev_day_close": 437.599990844727}, {"option": "GEV270319P00440000", "bid": 1.7, "bid_size": 25.0, "ask": 4.2, "ask_size": 27.0, "iv": 0.6153, "open_interest": 59.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0002, "vega": 0.2928, "theta": -0.0641, "rho": -0.0825, "theo": 3.1732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.41, "last_trade_time": "2026-10-30T12:38:53", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "GEV270319C00450000", "bid": 419.0, "bid_size": 5.0, "ask": 428.3, "ask_size": 1.0, "iv": 0.5467, "open_interest": 2.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0002, "vega": 0.3164, "theta": -0.0211, "rho": 1.5127, "theo": 425.1581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 541.0, "last_trade_time": "2026-10-08T13:21:27", "percent_change": 0.0, "prev_day_close": 428.149993896484}, {"option": "GEV270319P00450000", "bid": 1.5, "bid_size": 9.0, "ask": 7.2, "ask_size": 7.0, "iv": 0.6421, "open_interest": 158.0, "volume": 0.0, "delta": -0.0257, "gamma": 0.0002, "vega": 0.3191, "theta": -0.0695, "rho": -0.0917, "theo": 3.5539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-10-28T10:06:45", "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "GEV270319C00460000", "bid": 410.0, "bid_size": 4.0, "ask": 418.6, "ask_size": 1.0, "iv": 0.5585, "open_interest": 3.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0002, "vega": 0.343, "theta": -0.0279, "rho": 1.5384, "theo": 415.7379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 589.11, "last_trade_time": "2026-10-06T11:36:21", "percent_change": 0.0, "prev_day_close": 418.600006103516}, {"option": "GEV270319P00460000", "bid": 0.25, "bid_size": 12.0, "ask": 6.8, "ask_size": 11.0, "iv": 0.5989, "open_interest": 72.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0002, "vega": 0.3475, "theta": -0.0753, "rho": -0.1017, "theo": 3.9759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.09, "last_trade_time": "2026-10-28T10:07:39", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "GEV270319C00470000", "bid": 400.0, "bid_size": 5.0, "ask": 408.4, "ask_size": 5.0, "iv": 0.5434, "open_interest": 3.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.0002, "vega": 0.3763, "theta": -0.0351, "rho": 1.5645, "theo": 406.3566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 418.49, "last_trade_time": "2026-09-14T11:50:37", "percent_change": 0.0, "prev_day_close": 409.449996948242}, {"option": "GEV270319P00470000", "bid": 2.85, "bid_size": 31.0, "ask": 5.5, "ask_size": 18.0, "iv": 0.6006, "open_interest": 45.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0002, "vega": 0.3781, "theta": -0.0814, "rho": -0.1126, "theo": 4.4317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-28T10:09:19", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "GEV270319C00480000", "bid": 391.5, "bid_size": 5.0, "ask": 399.5, "ask_size": 5.0, "iv": 0.5606, "open_interest": 6.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0002, "vega": 0.4086, "theta": -0.0425, "rho": 1.5877, "theo": 397.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 486.35, "last_trade_time": "2026-09-25T15:14:04", "percent_change": 0.0, "prev_day_close": 400.199996948242}, {"option": "GEV270319P00480000", "bid": 2.8, "bid_size": 72.0, "ask": 5.6, "ask_size": 24.0, "iv": 0.5836, "open_interest": 83.0, "volume": 2.0, "delta": -0.035, "gamma": 0.0002, "vega": 0.4122, "theta": -0.0877, "rho": -0.1248, "theo": 4.9377, "change": -0.5, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-02T09:53:48", "percent_change": -10.4167, "prev_day_close": 4.10000002384186}, {"option": "GEV270319C00490000", "bid": 382.0, "bid_size": 8.0, "ask": 389.7, "ask_size": 2.0, "iv": 0.5494, "open_interest": 1.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0003, "vega": 0.4421, "theta": -0.0503, "rho": 1.61, "theo": 387.742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 540.1, "last_trade_time": "2026-07-23T11:04:08", "percent_change": 0.0, "prev_day_close": 390.550003051758}, {"option": "GEV270319P00490000", "bid": 2.55, "bid_size": 51.0, "ask": 6.6, "ask_size": 15.0, "iv": 0.5761, "open_interest": 47.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.0003, "vega": 0.4457, "theta": -0.0945, "rho": -0.1373, "theo": 5.4947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.39, "last_trade_time": "2026-10-30T15:40:40", "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "GEV270319C00500000", "bid": 373.0, "bid_size": 1.0, "ask": 380.5, "ask_size": 2.0, "iv": 0.5527, "open_interest": 15.0, "volume": 0.0, "delta": 0.9606, "gamma": 0.0003, "vega": 0.4758, "theta": -0.0584, "rho": 1.6316, "theo": 378.5098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 351.15, "last_trade_time": "2026-10-28T09:49:44", "percent_change": 0.0, "prev_day_close": 381.300003051758}, {"option": "GEV270319P00500000", "bid": 3.7, "bid_size": 35.0, "ask": 7.1, "ask_size": 1.0, "iv": 0.5762, "open_interest": 122.0, "volume": 1.0, "delta": -0.0424, "gamma": 0.0003, "vega": 0.4805, "theta": -0.1014, "rho": -0.1511, "theo": 6.0966, "change": -0.55, "open": 5.25, "high": 5.25, "low": 5.25, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-11-02T15:54:33", "percent_change": -9.48276, "prev_day_close": 5.20000004768372}, {"option": "GEV270319C00520000", "bid": 354.0, "bid_size": 5.0, "ask": 362.7, "ask_size": 5.0, "iv": 0.5515, "open_interest": 3.0, "volume": 0.0, "delta": 0.952, "gamma": 0.0003, "vega": 0.5558, "theta": -0.0754, "rho": 1.6729, "theo": 360.217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 437.61, "last_trade_time": "2026-08-28T09:58:23", "percent_change": 0.0, "prev_day_close": 363.050003051758}, {"option": "GEV270319P00520000", "bid": 3.8, "bid_size": 52.0, "ask": 8.9, "ask_size": 61.0, "iv": 0.5636, "open_interest": 53.0, "volume": 0.0, "delta": -0.0511, "gamma": 0.0003, "vega": 0.5601, "theta": -0.1164, "rho": -0.1822, "theo": 7.4825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-10-22T14:10:20", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "GEV270319C00540000", "bid": 336.0, "bid_size": 4.0, "ask": 345.4, "ask_size": 1.0, "iv": 0.55, "open_interest": 13.0, "volume": 0.0, "delta": 0.942, "gamma": 0.0004, "vega": 0.6374, "theta": -0.0936, "rho": 1.7069, "theo": 342.1829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 562.27, "last_trade_time": "2026-07-13T10:33:54", "percent_change": 0.0, "prev_day_close": 345.150009155273}, {"option": "GEV270319P00540000", "bid": 5.9, "bid_size": 10.0, "ask": 12.0, "ask_size": 8.0, "iv": 0.5742, "open_interest": 56.0, "volume": 0.0, "delta": -0.0612, "gamma": 0.0004, "vega": 0.6427, "theta": -0.1325, "rho": -0.2178, "theo": 9.132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-10-26T13:58:00", "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "GEV270319C00560000", "bid": 319.0, "bid_size": 4.0, "ask": 327.7, "ask_size": 2.0, "iv": 0.5521, "open_interest": 80.0, "volume": 0.0, "delta": 0.9306, "gamma": 0.0005, "vega": 0.7305, "theta": -0.1128, "rho": 1.7386, "theo": 324.4378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 352.0, "last_trade_time": "2026-10-15T09:49:34", "percent_change": 0.0, "prev_day_close": 327.399993896484}, {"option": "GEV270319P00560000", "bid": 7.9, "bid_size": 10.0, "ask": 13.0, "ask_size": 6.0, "iv": 0.5611, "open_interest": 55.0, "volume": 0.0, "delta": -0.0727, "gamma": 0.0005, "vega": 0.7353, "theta": -0.1497, "rho": -0.2582, "theo": 11.0683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.7, "last_trade_time": "2026-10-22T11:56:44", "percent_change": 0.0, "prev_day_close": 10.0000002384186}, {"option": "GEV270319C00580000", "bid": 302.1, "bid_size": 5.0, "ask": 309.0, "ask_size": 2.0, "iv": 0.5444, "open_interest": 11.0, "volume": 0.0, "delta": 0.9178, "gamma": 0.0005, "vega": 0.8247, "theta": -0.1328, "rho": 1.7614, "theo": 307.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 373.0, "last_trade_time": "2026-09-03T10:27:50", "percent_change": 0.0, "prev_day_close": 309.899993896484}, {"option": "GEV270319P00580000", "bid": 10.2, "bid_size": 39.0, "ask": 15.5, "ask_size": 48.0, "iv": 0.5568, "open_interest": 40.0, "volume": 0.0, "delta": -0.0857, "gamma": 0.0005, "vega": 0.8308, "theta": -0.1678, "rho": -0.3037, "theo": 13.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.28, "last_trade_time": "2026-10-28T09:58:22", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "GEV270319C00600000", "bid": 284.0, "bid_size": 5.0, "ask": 292.7, "ask_size": 5.0, "iv": 0.5397, "open_interest": 19.0, "volume": 0.0, "delta": 0.9033, "gamma": 0.0006, "vega": 0.928, "theta": -0.1536, "rho": 1.7826, "theo": 289.9631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 256.63, "last_trade_time": "2026-10-22T11:05:30", "percent_change": 0.0, "prev_day_close": 292.650009155273}, {"option": "GEV270319P00600000", "bid": 14.2, "bid_size": 46.0, "ask": 18.7, "ask_size": 76.0, "iv": 0.5616, "open_interest": 98.0, "volume": 4.0, "delta": -0.1003, "gamma": 0.0006, "vega": 0.9338, "theta": -0.1866, "rho": -0.3548, "theo": 15.969, "change": -1.85, "open": 14.8, "high": 14.8, "low": 14.8, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-11-02T14:22:35", "percent_change": -11.1111, "prev_day_close": 15.6500000953674}, {"option": "GEV270319C00610000", "bid": 277.0, "bid_size": 6.0, "ask": 282.7, "ask_size": 6.0, "iv": 0.5352, "open_interest": 7.0, "volume": 1.0, "delta": 0.8955, "gamma": 0.0006, "vega": 0.98, "theta": -0.1642, "rho": 1.7884, "theo": 281.5822, "change": 27.0, "open": 296.6, "high": 296.6, "low": 296.6, "tick": "down", "last_trade_price": 296.6, "last_trade_time": "2026-11-02T09:30:16", "percent_change": 10.0148, "prev_day_close": 284.850006103516}, {"option": "GEV270319P00610000", "bid": 14.4, "bid_size": 43.0, "ask": 19.3, "ask_size": 14.0, "iv": 0.5474, "open_interest": 108.0, "volume": 0.0, "delta": -0.1082, "gamma": 0.0006, "vega": 0.987, "theta": -0.1962, "rho": -0.383, "theo": 17.4372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-10-28T09:54:56", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "GEV270319C00620000", "bid": 268.0, "bid_size": 5.0, "ask": 275.8, "ask_size": 5.0, "iv": 0.5366, "open_interest": 6.0, "volume": 0.0, "delta": 0.8873, "gamma": 0.0007, "vega": 1.0319, "theta": -0.1748, "rho": 1.7936, "theo": 273.3047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 358.0, "last_trade_time": "2026-09-25T14:17:05", "percent_change": 0.0, "prev_day_close": 276.649993896484}, {"option": "GEV270319P00620000", "bid": 16.0, "bid_size": 38.0, "ask": 21.9, "ask_size": 61.0, "iv": 0.55, "open_interest": 133.0, "volume": 5.0, "delta": -0.1165, "gamma": 0.0007, "vega": 1.0384, "theta": -0.2059, "rho": -0.4107, "theo": 19.0089, "change": -2.4, "open": 17.5, "high": 17.5, "low": 17.5, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-11-02T15:09:08", "percent_change": -12.0603, "prev_day_close": 17.5000004768372}, {"option": "GEV270319C00630000", "bid": 260.0, "bid_size": 5.0, "ask": 267.7, "ask_size": 5.0, "iv": 0.5357, "open_interest": 2.0, "volume": 0.0, "delta": 0.8787, "gamma": 0.0007, "vega": 1.0869, "theta": -0.1855, "rho": 1.8025, "theo": 265.1366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 362.2, "last_trade_time": "2026-10-13T09:30:04", "percent_change": 0.0, "prev_day_close": 268.25}, {"option": "GEV270319P00630000", "bid": 17.7, "bid_size": 30.0, "ask": 23.5, "ask_size": 52.0, "iv": 0.5469, "open_interest": 33.0, "volume": 5.0, "delta": -0.1252, "gamma": 0.0007, "vega": 1.0912, "theta": -0.2156, "rho": -0.4404, "theo": 20.6868, "change": -3.35, "open": 19.1, "high": 19.1, "low": 19.1, "tick": "up", "last_trade_price": 19.1, "last_trade_time": "2026-11-02T15:09:08", "percent_change": -14.922, "prev_day_close": 19.1499996185303}, {"option": "GEV270319C00640000", "bid": 252.7, "bid_size": 5.0, "ask": 259.6, "ask_size": 3.0, "iv": 0.5368, "open_interest": 33.0, "volume": 0.0, "delta": 0.8697, "gamma": 0.0008, "vega": 1.1403, "theta": -0.1962, "rho": 1.8049, "theo": 257.0819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 288.73, "last_trade_time": "2026-10-20T12:02:29", "percent_change": 0.0, "prev_day_close": 259.649993896484}, {"option": "GEV270319P00640000", "bid": 19.8, "bid_size": 71.0, "ask": 24.3, "ask_size": 48.0, "iv": 0.5413, "open_interest": 39.0, "volume": 1.0, "delta": -0.1343, "gamma": 0.0008, "vega": 1.1467, "theta": -0.2254, "rho": -0.4733, "theo": 22.4778, "change": -4.25, "open": 20.5, "high": 20.5, "low": 20.5, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-11-02T13:59:09", "percent_change": -17.1717, "prev_day_close": 22.0499992370605}, {"option": "GEV270319C00650000", "bid": 245.8, "bid_size": 33.0, "ask": 251.0, "ask_size": 18.0, "iv": 0.5362, "open_interest": 6.0, "volume": 1.0, "delta": 0.8602, "gamma": 0.0008, "vega": 1.1945, "theta": -0.2069, "rho": 1.8056, "theo": 249.1437, "change": 25.3, "open": 263.7, "high": 263.7, "low": 263.7, "tick": "down", "last_trade_price": 263.7, "last_trade_time": "2026-11-02T09:30:16", "percent_change": 10.6124, "prev_day_close": 252.0}, {"option": "GEV270319P00650000", "bid": 22.0, "bid_size": 16.0, "ask": 26.4, "ask_size": 23.0, "iv": 0.5409, "open_interest": 132.0, "volume": 1.0, "delta": -0.1438, "gamma": 0.0008, "vega": 1.2034, "theta": -0.2352, "rho": -0.5073, "theo": 24.3932, "change": -2.61, "open": 24.04, "high": 24.04, "low": 24.04, "tick": "down", "last_trade_price": 24.04, "last_trade_time": "2026-11-02T15:54:33", "percent_change": -9.79362, "prev_day_close": 22.6999998092651}, {"option": "GEV270319C00660000", "bid": 236.0, "bid_size": 5.0, "ask": 244.0, "ask_size": 5.0, "iv": 0.5292, "open_interest": 28.0, "volume": 0.0, "delta": 0.8504, "gamma": 0.0008, "vega": 1.2492, "theta": -0.2176, "rho": 1.8061, "theo": 241.3265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 383.82, "last_trade_time": "2026-10-08T10:11:27", "percent_change": 0.0, "prev_day_close": 244.25}, {"option": "GEV270319P00660000", "bid": 23.7, "bid_size": 57.0, "ask": 30.0, "ask_size": 66.0, "iv": 0.5433, "open_interest": 153.0, "volume": 2.0, "delta": -0.1538, "gamma": 0.0008, "vega": 1.2555, "theta": -0.245, "rho": -0.5398, "theo": 26.4324, "change": -5.0, "open": 24.2, "high": 24.2, "low": 24.2, "tick": "up", "last_trade_price": 24.2, "last_trade_time": "2026-11-02T13:59:07", "percent_change": -17.1233, "prev_day_close": 25.6000003814697}, {"option": "GEV270319C00670000", "bid": 229.4, "bid_size": 5.0, "ask": 236.5, "ask_size": 5.0, "iv": 0.5323, "open_interest": 5.0, "volume": 0.0, "delta": 0.8402, "gamma": 0.0009, "vega": 1.3035, "theta": -0.2281, "rho": 1.8113, "theo": 233.6376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 203.98, "last_trade_time": "2026-10-22T13:53:52", "percent_change": 0.0, "prev_day_close": 236.400001525879}, {"option": "GEV270319P00670000", "bid": 26.1, "bid_size": 5.0, "ask": 32.1, "ask_size": 58.0, "iv": 0.5415, "open_interest": 169.0, "volume": 0.0, "delta": -0.1641, "gamma": 0.0009, "vega": 1.309, "theta": -0.2547, "rho": -0.5746, "theo": 28.5935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.2, "last_trade_time": "2026-10-30T15:49:30", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "GEV270319C00680000", "bid": 222.1, "bid_size": 5.0, "ask": 228.6, "ask_size": 5.0, "iv": 0.5299, "open_interest": 7.0, "volume": 0.0, "delta": 0.8296, "gamma": 0.0009, "vega": 1.3566, "theta": -0.2385, "rho": 1.8104, "theo": 226.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 342.9, "last_trade_time": "2026-10-12T09:30:20", "percent_change": 0.0, "prev_day_close": 228.899993896484}, {"option": "GEV270319P00680000", "bid": 27.3, "bid_size": 34.0, "ask": 33.1, "ask_size": 16.0, "iv": 0.5303, "open_interest": 73.0, "volume": 0.0, "delta": -0.1749, "gamma": 0.0009, "vega": 1.3639, "theta": -0.2643, "rho": -0.6114, "theo": 30.8828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.2, "last_trade_time": "2026-10-29T15:40:50", "percent_change": 0.0, "prev_day_close": 28.9499988555908}, {"option": "GEV270319C00690000", "bid": 213.3, "bid_size": 5.0, "ask": 221.2, "ask_size": 5.0, "iv": 0.5231, "open_interest": 10.0, "volume": 0.0, "delta": 0.8187, "gamma": 0.0009, "vega": 1.4098, "theta": -0.2488, "rho": 1.8086, "theo": 218.6484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 334.4, "last_trade_time": "2026-10-12T09:30:20", "percent_change": 0.0, "prev_day_close": 221.75}, {"option": "GEV270319P00690000", "bid": 30.7, "bid_size": 58.0, "ask": 35.4, "ask_size": 59.0, "iv": 0.5313, "open_interest": 182.0, "volume": 1.0, "delta": -0.186, "gamma": 0.001, "vega": 1.4198, "theta": -0.2738, "rho": -0.6494, "theo": 33.3128, "change": -4.65, "open": 31.8, "high": 31.8, "low": 31.8, "tick": "up", "last_trade_price": 31.8, "last_trade_time": "2026-11-02T14:06:27", "percent_change": -12.7572, "prev_day_close": 32.8500003814697}, {"option": "GEV270319C00700000", "bid": 207.1, "bid_size": 5.0, "ask": 214.1, "ask_size": 5.0, "iv": 0.5258, "open_interest": 39.0, "volume": 0.0, "delta": 0.8074, "gamma": 0.001, "vega": 1.4631, "theta": -0.2589, "rho": 1.8142, "theo": 211.3573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 229.29, "last_trade_time": "2026-10-27T14:23:25", "percent_change": 0.0, "prev_day_close": 214.650001525879}, {"option": "GEV270319P00700000", "bid": 32.4, "bid_size": 79.0, "ask": 37.8, "ask_size": 15.0, "iv": 0.5256, "open_interest": 312.0, "volume": 1.0, "delta": -0.1975, "gamma": 0.001, "vega": 1.4703, "theta": -0.283, "rho": -0.6889, "theo": 35.8861, "change": -3.7, "open": 35.75, "high": 35.75, "low": 35.75, "tick": "down", "last_trade_price": 35.75, "last_trade_time": "2026-11-02T14:57:59", "percent_change": -9.37896, "prev_day_close": 34.3499994277954}, {"option": "GEV270319C00710000", "bid": 200.8, "bid_size": 5.0, "ask": 207.0, "ask_size": 7.0, "iv": 0.527, "open_interest": 8.0, "volume": 0.0, "delta": 0.7957, "gamma": 0.001, "vega": 1.5145, "theta": -0.2687, "rho": 1.8126, "theo": 204.2088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 268.8, "last_trade_time": "2026-10-14T15:59:19", "percent_change": 0.0, "prev_day_close": 206.800003051758}, {"option": "GEV270319P00710000", "bid": 35.1, "bid_size": 35.0, "ask": 40.8, "ask_size": 12.0, "iv": 0.5248, "open_interest": 50.0, "volume": 3.0, "delta": -0.2094, "gamma": 0.001, "vega": 1.5208, "theta": -0.2921, "rho": -0.7279, "theo": 38.5945, "change": -9.6, "open": 32.63, "high": 32.93, "low": 32.63, "tick": "down", "last_trade_price": 32.65, "last_trade_time": "2026-11-02T11:40:14", "percent_change": -22.7219, "prev_day_close": 37.75}, {"option": "GEV270319C00720000", "bid": 193.7, "bid_size": 5.0, "ask": 199.9, "ask_size": 15.0, "iv": 0.5245, "open_interest": 10.0, "volume": 0.0, "delta": 0.7837, "gamma": 0.0011, "vega": 1.5643, "theta": -0.2783, "rho": 1.8087, "theo": 197.2024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 202.74, "last_trade_time": "2026-10-27T10:25:27", "percent_change": 0.0, "prev_day_close": 199.800003051758}, {"option": "GEV270319P00720000", "bid": 37.8, "bid_size": 28.0, "ask": 43.5, "ask_size": 11.0, "iv": 0.522, "open_interest": 115.0, "volume": 0.0, "delta": -0.2216, "gamma": 0.0011, "vega": 1.5704, "theta": -0.3009, "rho": -0.7681, "theo": 41.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.9, "last_trade_time": "2026-10-30T15:38:14", "percent_change": 0.0, "prev_day_close": 40.2999992370606}, {"option": "GEV270319C00730000", "bid": 186.3, "bid_size": 5.0, "ask": 193.1, "ask_size": 10.0, "iv": 0.5212, "open_interest": 5.0, "volume": 0.0, "delta": 0.7714, "gamma": 0.0011, "vega": 1.6132, "theta": -0.2876, "rho": 1.7947, "theo": 190.3404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 323.7, "last_trade_time": "2026-10-08T10:12:31", "percent_change": 0.0, "prev_day_close": 192.5}, {"option": "GEV270319P00730000", "bid": 40.8, "bid_size": 29.0, "ask": 47.2, "ask_size": 31.0, "iv": 0.5225, "open_interest": 66.0, "volume": 0.0, "delta": -0.2341, "gamma": 0.0011, "vega": 1.6225, "theta": -0.3094, "rho": -0.8116, "theo": 44.4447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.9, "last_trade_time": "2026-10-29T11:01:18", "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "GEV270319C00740000", "bid": 179.4, "bid_size": 3.0, "ask": 186.5, "ask_size": 8.0, "iv": 0.5194, "open_interest": 21.0, "volume": 0.0, "delta": 0.7588, "gamma": 0.0011, "vega": 1.6611, "theta": -0.2965, "rho": 1.7783, "theo": 183.6268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 163.3, "last_trade_time": "2026-10-28T09:36:08", "percent_change": 0.0, "prev_day_close": 186.350006103516}, {"option": "GEV270319P00740000", "bid": 45.1, "bid_size": 8.0, "ask": 50.2, "ask_size": 22.0, "iv": 0.5237, "open_interest": 115.0, "volume": 6.0, "delta": -0.247, "gamma": 0.0012, "vega": 1.6696, "theta": -0.3176, "rho": -0.8527, "theo": 47.6051, "change": -7.82, "open": 44.82, "high": 44.83, "low": 44.63, "tick": "down", "last_trade_price": 44.63, "last_trade_time": "2026-11-02T13:38:52", "percent_change": -14.9094, "prev_day_close": 46.2999992370606}, {"option": "GEV270319C00750000", "bid": 173.6, "bid_size": 2.0, "ask": 179.8, "ask_size": 11.0, "iv": 0.5196, "open_interest": 27.0, "volume": 0.0, "delta": 0.7459, "gamma": 0.0012, "vega": 1.7071, "theta": -0.3051, "rho": 1.7605, "theo": 177.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 205.7, "last_trade_time": "2026-10-29T11:37:41", "percent_change": 0.0, "prev_day_close": 179.5}, {"option": "GEV270319P00750000", "bid": 50.0, "bid_size": 5.0, "ask": 53.0, "ask_size": 14.0, "iv": 0.5252, "open_interest": 757.0, "volume": 6.0, "delta": -0.2602, "gamma": 0.0012, "vega": 1.7138, "theta": -0.3255, "rho": -0.896, "theo": 50.9122, "change": -7.33, "open": 48.38, "high": 48.42, "low": 48.38, "tick": "up", "last_trade_price": 48.42, "last_trade_time": "2026-11-02T13:38:52", "percent_change": -13.148, "prev_day_close": 50.4500007629394}, {"option": "GEV270319C00760000", "bid": 167.2, "bid_size": 5.0, "ask": 174.1, "ask_size": 25.0, "iv": 0.5201, "open_interest": 11.0, "volume": 0.0, "delta": 0.7327, "gamma": 0.0012, "vega": 1.7506, "theta": -0.3133, "rho": 1.742, "theo": 170.6548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 195.7, "last_trade_time": "2026-10-29T11:04:42", "percent_change": 0.0, "prev_day_close": 173.050003051758}, {"option": "GEV270319P00760000", "bid": 51.7, "bid_size": 6.0, "ask": 57.0, "ask_size": 27.0, "iv": 0.52, "open_interest": 124.0, "volume": 0.0, "delta": -0.2736, "gamma": 0.0012, "vega": 1.7569, "theta": -0.333, "rho": -0.9382, "theo": 54.3707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.6, "last_trade_time": "2026-10-30T15:41:43", "percent_change": 0.0, "prev_day_close": 53.6500015258789}, {"option": "GEV270319C00770000", "bid": 160.3, "bid_size": 5.0, "ask": 167.5, "ask_size": 24.0, "iv": 0.5158, "open_interest": 14.0, "volume": 0.0, "delta": 0.7193, "gamma": 0.0012, "vega": 1.7921, "theta": -0.3211, "rho": 1.7223, "theo": 164.3963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 192.65, "last_trade_time": "2026-10-29T10:37:03", "percent_change": 0.0, "prev_day_close": 166.25}, {"option": "GEV270319P00770000", "bid": 54.2, "bid_size": 73.0, "ask": 60.4, "ask_size": 32.0, "iv": 0.5148, "open_interest": 123.0, "volume": 1.0, "delta": -0.2873, "gamma": 0.0013, "vega": 1.7997, "theta": -0.3401, "rho": -0.9845, "theo": 57.9834, "change": -12.4, "open": 50.0, "high": 50.0, "low": 50.0, "tick": "down", "last_trade_price": 50.0, "last_trade_time": "2026-11-02T10:19:59", "percent_change": -19.8718, "prev_day_close": 57.1999988555908}, {"option": "GEV270319C00780000", "bid": 155.2, "bid_size": 15.0, "ask": 159.8, "ask_size": 13.0, "iv": 0.5128, "open_interest": 6.0, "volume": 7.0, "delta": 0.7057, "gamma": 0.0013, "vega": 1.8319, "theta": -0.3284, "rho": 1.7006, "theo": 158.292, "change": 30.2, "open": 174.0, "high": 180.0, "low": 174.0, "tick": "up", "last_trade_price": 180.0, "last_trade_time": "2026-11-02T10:27:53", "percent_change": 20.1602, "prev_day_close": 160.349998474121}, {"option": "GEV270319P00780000", "bid": 60.2, "bid_size": 5.0, "ask": 63.8, "ask_size": 12.0, "iv": 0.5184, "open_interest": 106.0, "volume": 0.0, "delta": -0.3013, "gamma": 0.0013, "vega": 1.8408, "theta": -0.3468, "rho": -1.0294, "theo": 61.7637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.1, "last_trade_time": "2026-10-29T15:43:02", "percent_change": 0.0, "prev_day_close": 60.9499988555908}, {"option": "GEV270319C00790000", "bid": 149.0, "bid_size": 4.0, "ask": 154.7, "ask_size": 15.0, "iv": 0.513, "open_interest": 12.0, "volume": 0.0, "delta": 0.6918, "gamma": 0.0013, "vega": 1.8696, "theta": -0.3353, "rho": 1.6772, "theo": 152.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.5, "last_trade_time": "2026-10-23T09:59:48", "percent_change": 0.0, "prev_day_close": 154.349998474121}, {"option": "GEV270319P00790000", "bid": 62.2, "bid_size": 12.0, "ask": 68.5, "ask_size": 20.0, "iv": 0.5138, "open_interest": 145.0, "volume": 0.0, "delta": -0.3154, "gamma": 0.0013, "vega": 1.8758, "theta": -0.353, "rho": -1.0733, "theo": 65.7054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.01, "last_trade_time": "2026-10-28T14:46:12", "percent_change": 0.0, "prev_day_close": 63.3999996185303}, {"option": "GEV270319C00800000", "bid": 143.3, "bid_size": 13.0, "ask": 148.2, "ask_size": 17.0, "iv": 0.5101, "open_interest": 47.0, "volume": 2.0, "delta": 0.6778, "gamma": 0.0013, "vega": 1.9045, "theta": -0.3417, "rho": 1.6532, "theo": 146.5558, "change": 27.75, "open": 167.4, "high": 167.4, "low": 166.6, "tick": "down", "last_trade_price": 166.6, "last_trade_time": "2026-11-02T10:29:10", "percent_change": 19.9856, "prev_day_close": 148.550003051758}, {"option": "GEV270319P00800000", "bid": 67.4, "bid_size": 60.0, "ask": 72.1, "ask_size": 25.0, "iv": 0.5141, "open_interest": 881.0, "volume": 2.0, "delta": -0.3298, "gamma": 0.0014, "vega": 1.9098, "theta": -0.3588, "rho": -1.1152, "theo": 69.8008, "change": -8.85, "open": 64.7, "high": 64.7, "low": 64.7, "tick": "down", "last_trade_price": 64.7, "last_trade_time": "2026-11-02T12:39:40", "percent_change": -12.0326, "prev_day_close": 67.5499992370606}, {"option": "GEV270319C00810000", "bid": 137.2, "bid_size": 6.0, "ask": 142.6, "ask_size": 5.0, "iv": 0.5078, "open_interest": 23.0, "volume": 0.0, "delta": 0.6637, "gamma": 0.0014, "vega": 1.9366, "theta": -0.3476, "rho": 1.6287, "theo": 140.9224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.0, "last_trade_time": "2026-10-23T11:03:08", "percent_change": 0.0, "prev_day_close": 142.550003051758}, {"option": "GEV270319P00810000", "bid": 71.4, "bid_size": 37.0, "ask": 77.3, "ask_size": 31.0, "iv": 0.5146, "open_interest": 135.0, "volume": 0.0, "delta": -0.3443, "gamma": 0.0014, "vega": 1.941, "theta": -0.3641, "rho": -1.1611, "theo": 74.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.3, "last_trade_time": "2026-10-30T15:38:10", "percent_change": 0.0, "prev_day_close": 72.2000007629394}, {"option": "GEV270319C00820000", "bid": 132.3, "bid_size": 5.0, "ask": 138.9, "ask_size": 23.0, "iv": 0.5126, "open_interest": 19.0, "volume": 0.0, "delta": 0.6494, "gamma": 0.0014, "vega": 1.9663, "theta": -0.353, "rho": 1.603, "theo": 135.4442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 126.24, "last_trade_time": "2026-10-30T14:58:46", "percent_change": 0.0, "prev_day_close": 137.099998474121}, {"option": "GEV270319P00820000", "bid": 76.5, "bid_size": 63.0, "ask": 80.6, "ask_size": 46.0, "iv": 0.5118, "open_interest": 421.0, "volume": 2.0, "delta": -0.3592, "gamma": 0.0014, "vega": 1.9715, "theta": -0.369, "rho": -1.2039, "theo": 78.5394, "change": -10.25, "open": 73.9, "high": 74.0, "low": 73.9, "tick": "up", "last_trade_price": 74.0, "last_trade_time": "2026-11-02T13:27:58", "percent_change": -12.1662, "prev_day_close": 76.7999992370606}, {"option": "GEV270319C00830000", "bid": 126.7, "bid_size": 6.0, "ask": 133.6, "ask_size": 50.0, "iv": 0.5108, "open_interest": 299.0, "volume": 0.0, "delta": 0.635, "gamma": 0.0014, "vega": 1.9936, "theta": -0.358, "rho": 1.5756, "theo": 130.123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.0, "last_trade_time": "2026-10-30T10:15:08", "percent_change": 0.0, "prev_day_close": 131.849998474121}, {"option": "GEV270319P00830000", "bid": 79.7, "bid_size": 7.0, "ask": 86.0, "ask_size": 19.0, "iv": 0.5096, "open_interest": 139.0, "volume": 0.0, "delta": -0.3738, "gamma": 0.0014, "vega": 1.9973, "theta": -0.3733, "rho": -1.2499, "theo": 83.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.68, "last_trade_time": "2026-10-29T12:28:45", "percent_change": 0.0, "prev_day_close": 80.75}, {"option": "GEV270319C00840000", "bid": 121.6, "bid_size": 41.0, "ask": 126.6, "ask_size": 8.0, "iv": 0.5053, "open_interest": 258.0, "volume": 0.0, "delta": 0.6206, "gamma": 0.0014, "vega": 2.018, "theta": -0.3623, "rho": 1.5472, "theo": 124.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.77, "last_trade_time": "2026-10-30T13:34:51", "percent_change": 0.0, "prev_day_close": 127.100002288818}, {"option": "GEV270319P00840000", "bid": 85.0, "bid_size": 69.0, "ask": 90.7, "ask_size": 56.0, "iv": 0.5098, "open_interest": 177.0, "volume": 1.0, "delta": -0.3886, "gamma": 0.0015, "vega": 2.02, "theta": -0.3771, "rho": -1.2927, "theo": 87.7999, "change": -16.6, "open": 77.3, "high": 77.3, "low": 77.3, "tick": "up", "last_trade_price": 77.3, "last_trade_time": "2026-11-02T11:08:54", "percent_change": -17.6784, "prev_day_close": 85.8500022888184}, {"option": "GEV270319C00850000", "bid": 116.5, "bid_size": 23.0, "ask": 122.1, "ask_size": 44.0, "iv": 0.5053, "open_interest": 60.0, "volume": 0.0, "delta": 0.6061, "gamma": 0.0014, "vega": 2.0395, "theta": -0.3662, "rho": 1.5188, "theo": 119.9532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.0, "last_trade_time": "2026-10-30T14:06:07", "percent_change": 0.0, "prev_day_close": 121.899997711182}, {"option": "GEV270319P00850000", "bid": 90.1, "bid_size": 65.0, "ask": 94.9, "ask_size": 13.0, "iv": 0.5075, "open_interest": 143.0, "volume": 1.0, "delta": -0.4036, "gamma": 0.0015, "vega": 2.0402, "theta": -0.3804, "rho": -1.337, "theo": 92.6986, "change": -16.9, "open": 82.4, "high": 82.4, "low": 82.4, "tick": "down", "last_trade_price": 82.4, "last_trade_time": "2026-11-02T11:12:03", "percent_change": -17.0191, "prev_day_close": 90.3500022888184}, {"option": "GEV270319C00860000", "bid": 112.5, "bid_size": 7.0, "ask": 117.2, "ask_size": 74.0, "iv": 0.5063, "open_interest": 55.0, "volume": 1.0, "delta": 0.5915, "gamma": 0.0014, "vega": 2.0581, "theta": -0.3695, "rho": 1.4901, "theo": 115.0992, "change": 21.15, "open": 129.0, "high": 129.0, "low": 129.0, "tick": "up", "last_trade_price": 129.0, "last_trade_time": "2026-11-02T11:03:27", "percent_change": 19.6106, "prev_day_close": 117.200000762939}, {"option": "GEV270319P00860000", "bid": 96.7, "bid_size": 24.0, "ask": 101.4, "ask_size": 50.0, "iv": 0.5138, "open_interest": 136.0, "volume": 0.0, "delta": -0.4186, "gamma": 0.0015, "vega": 2.0572, "theta": -0.3832, "rho": -1.3775, "theo": 97.7519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.5, "last_trade_time": "2026-10-30T11:55:07", "percent_change": 0.0, "prev_day_close": 96.5499992370606}, {"option": "GEV270319C00870000", "bid": 107.3, "bid_size": 54.0, "ask": 114.0, "ask_size": 59.0, "iv": 0.5078, "open_interest": 156.0, "volume": 8.0, "delta": 0.577, "gamma": 0.0015, "vega": 2.074, "theta": -0.3723, "rho": 1.4604, "theo": 110.397, "change": 17.45, "open": 127.0, "high": 127.0, "low": 120.9, "tick": "no_change", "last_trade_price": 120.9, "last_trade_time": "2026-11-02T11:29:57", "percent_change": 16.8681, "prev_day_close": 112.350002288818}, {"option": "GEV270319P00870000", "bid": 102.3, "bid_size": 5.0, "ask": 107.4, "ask_size": 23.0, "iv": 0.5156, "open_interest": 81.0, "volume": 0.0, "delta": -0.4337, "gamma": 0.0015, "vega": 2.0713, "theta": -0.3855, "rho": -1.4196, "theo": 102.9742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.3, "last_trade_time": "2026-10-28T14:44:58", "percent_change": 0.0, "prev_day_close": 101.900001525879}, {"option": "GEV270319C00880000", "bid": 103.5, "bid_size": 19.0, "ask": 109.4, "ask_size": 63.0, "iv": 0.5086, "open_interest": 153.0, "volume": 1.0, "delta": 0.5624, "gamma": 0.0015, "vega": 2.087, "theta": -0.3745, "rho": 1.4295, "theo": 105.8472, "change": 11.5, "open": 110.8, "high": 110.8, "low": 110.8, "tick": "up", "last_trade_price": 110.8, "last_trade_time": "2026-11-02T12:49:23", "percent_change": 11.5811, "prev_day_close": 107.899997711182}, {"option": "GEV270319P00880000", "bid": 105.4, "bid_size": 60.0, "ask": 110.6, "ask_size": 10.0, "iv": 0.504, "open_interest": 163.0, "volume": 13.0, "delta": -0.4487, "gamma": 0.0015, "vega": 2.0828, "theta": -0.3873, "rho": -1.4648, "theo": 108.3575, "change": -13.05, "open": 105.24, "high": 105.24, "low": 97.7, "tick": "up", "last_trade_price": 102.7, "last_trade_time": "2026-11-02T12:46:00", "percent_change": -11.2743, "prev_day_close": 107.099998474121}, {"option": "GEV270319C00890000", "bid": 98.6, "bid_size": 6.0, "ask": 103.7, "ask_size": 41.0, "iv": 0.5034, "open_interest": 46.0, "volume": 0.0, "delta": 0.548, "gamma": 0.0015, "vega": 2.0972, "theta": -0.3762, "rho": 1.3982, "theo": 101.4492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.0, "last_trade_time": "2026-10-29T10:06:13", "percent_change": 0.0, "prev_day_close": 102.950000762939}, {"option": "GEV270319P00890000", "bid": 111.4, "bid_size": 8.0, "ask": 117.0, "ask_size": 15.0, "iv": 0.5063, "open_interest": 91.0, "volume": 3.0, "delta": -0.4637, "gamma": 0.0015, "vega": 2.0909, "theta": -0.3886, "rho": -1.5011, "theo": 113.8889, "change": -19.21, "open": 101.78, "high": 102.37, "low": 101.78, "tick": "down", "last_trade_price": 102.14, "last_trade_time": "2026-11-02T11:40:14", "percent_change": -15.8302, "prev_day_close": 111.650001525879}, {"option": "GEV270319C00900000", "bid": 94.3, "bid_size": 8.0, "ask": 100.7, "ask_size": 67.0, "iv": 0.5055, "open_interest": 133.0, "volume": 2.0, "delta": 0.5335, "gamma": 0.0015, "vega": 2.1047, "theta": -0.3775, "rho": 1.3672, "theo": 97.1993, "change": 8.3, "open": 112.0, "high": 112.0, "low": 98.85, "tick": "down", "last_trade_price": 98.85, "last_trade_time": "2026-11-02T14:39:16", "percent_change": 9.16621, "prev_day_close": 98.3499984741211}, {"option": "GEV270319P00900000", "bid": 116.5, "bid_size": 63.0, "ask": 122.4, "ask_size": 28.0, "iv": 0.5034, "open_interest": 586.0, "volume": 1.0, "delta": -0.4787, "gamma": 0.0016, "vega": 2.0962, "theta": -0.3893, "rho": -1.5405, "theo": 119.5702, "change": -14.95, "open": 112.4, "high": 112.4, "low": 112.4, "tick": "down", "last_trade_price": 112.4, "last_trade_time": "2026-11-02T13:30:14", "percent_change": -11.7393, "prev_day_close": 117.450000762939}, {"option": "GEV270319C00910000", "bid": 90.3, "bid_size": 5.0, "ask": 97.0, "ask_size": 43.0, "iv": 0.5059, "open_interest": 21.0, "volume": 0.0, "delta": 0.5192, "gamma": 0.0015, "vega": 2.1095, "theta": -0.3782, "rho": 1.3364, "theo": 93.0935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 104.5, "last_trade_time": "2026-10-29T13:43:03", "percent_change": 0.0, "prev_day_close": 94.4000015258789}, {"option": "GEV270319P00910000", "bid": 123.3, "bid_size": 6.0, "ask": 128.3, "ask_size": 12.0, "iv": 0.5052, "open_interest": 60.0, "volume": 0.0, "delta": -0.4937, "gamma": 0.0016, "vega": 2.0982, "theta": -0.3896, "rho": -1.5725, "theo": 125.3997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 108.9, "last_trade_time": "2026-10-29T13:44:31", "percent_change": 0.0, "prev_day_close": 123.050003051758}, {"option": "GEV270319C00920000", "bid": 86.3, "bid_size": 7.0, "ask": 92.5, "ask_size": 66.0, "iv": 0.5038, "open_interest": 45.0, "volume": 0.0, "delta": 0.5049, "gamma": 0.0015, "vega": 2.1115, "theta": -0.3784, "rho": 1.3048, "theo": 89.1299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.07, "last_trade_time": "2026-10-30T15:32:30", "percent_change": 0.0, "prev_day_close": 91.1999969482422}, {"option": "GEV270319P00920000", "bid": 129.1, "bid_size": 5.0, "ask": 134.2, "ask_size": 12.0, "iv": 0.5038, "open_interest": 46.0, "volume": 0.0, "delta": -0.5085, "gamma": 0.0016, "vega": 2.0962, "theta": -0.3894, "rho": -1.6121, "theo": 131.3907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.3, "last_trade_time": "2026-10-30T15:12:13", "percent_change": 0.0, "prev_day_close": 129.0}, {"option": "GEV270319C00930000", "bid": 82.3, "bid_size": 22.0, "ask": 88.6, "ask_size": 55.0, "iv": 0.5026, "open_interest": 288.0, "volume": 0.0, "delta": 0.4908, "gamma": 0.0015, "vega": 2.1107, "theta": -0.3781, "rho": 1.2725, "theo": 85.308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.96, "last_trade_time": "2026-10-30T14:13:29", "percent_change": 0.0, "prev_day_close": 87.1500015258789}, {"option": "GEV270319P00930000", "bid": 134.7, "bid_size": 7.0, "ask": 140.2, "ask_size": 9.0, "iv": 0.5015, "open_interest": 120.0, "volume": 8.0, "delta": -0.5233, "gamma": 0.0016, "vega": 2.0932, "theta": -0.3887, "rho": -1.6511, "theo": 137.5299, "change": -16.68, "open": 128.88, "high": 128.88, "low": 128.87, "tick": "down", "last_trade_price": 128.87, "last_trade_time": "2026-11-02T12:43:14", "percent_change": -11.46, "prev_day_close": 135.449996948242}, {"option": "GEV270319C00940000", "bid": 78.4, "bid_size": 18.0, "ask": 85.8, "ask_size": 64.0, "iv": 0.5035, "open_interest": 265.0, "volume": 0.0, "delta": 0.4768, "gamma": 0.0015, "vega": 2.1073, "theta": -0.3774, "rho": 1.2401, "theo": 81.6259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.0, "last_trade_time": "2026-10-30T15:29:12", "percent_change": 0.0, "prev_day_close": 83.2000007629394}, {"option": "GEV270319P00940000", "bid": 140.6, "bid_size": 7.0, "ask": 147.0, "ask_size": 14.0, "iv": 0.5012, "open_interest": 122.0, "volume": 0.0, "delta": -0.5379, "gamma": 0.0016, "vega": 2.0868, "theta": -0.3876, "rho": -1.6796, "theo": 143.8071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.66, "last_trade_time": "2026-10-29T15:24:23", "percent_change": 0.0, "prev_day_close": 141.400001525879}, {"option": "GEV270319C00950000", "bid": 75.1, "bid_size": 7.0, "ask": 82.0, "ask_size": 71.0, "iv": 0.5029, "open_interest": 225.0, "volume": 0.0, "delta": 0.463, "gamma": 0.0015, "vega": 2.1016, "theta": -0.3762, "rho": 1.2084, "theo": 78.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.5, "last_trade_time": "2026-10-30T15:25:20", "percent_change": 0.0, "prev_day_close": 79.0}, {"option": "GEV270319P00950000", "bid": 148.0, "bid_size": 5.0, "ask": 153.3, "ask_size": 12.0, "iv": 0.5027, "open_interest": 131.0, "volume": 0.0, "delta": -0.5524, "gamma": 0.0016, "vega": 2.0781, "theta": -0.3861, "rho": -1.71, "theo": 150.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.85, "last_trade_time": "2026-10-30T14:15:55", "percent_change": 0.0, "prev_day_close": 147.550003051758}, {"option": "GEV270319C00960000", "bid": 71.4, "bid_size": 16.0, "ask": 78.6, "ask_size": 66.0, "iv": 0.5017, "open_interest": 60.0, "volume": 5.0, "delta": 0.4493, "gamma": 0.0015, "vega": 2.0937, "theta": -0.3746, "rho": 1.1772, "theo": 74.6643, "change": 12.73, "open": 82.07, "high": 82.07, "low": 81.98, "tick": "down", "last_trade_price": 81.98, "last_trade_time": "2026-11-02T11:44:49", "percent_change": 18.3827, "prev_day_close": 76.2999992370606}, {"option": "GEV270319P00960000", "bid": 153.6, "bid_size": 6.0, "ask": 161.1, "ask_size": 14.0, "iv": 0.5029, "open_interest": 74.0, "volume": 0.0, "delta": -0.5668, "gamma": 0.0016, "vega": 2.0659, "theta": -0.3842, "rho": -1.7349, "theo": 156.7741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 184.1, "last_trade_time": "2026-10-22T13:45:12", "percent_change": 0.0, "prev_day_close": 154.049995422363}, {"option": "GEV270319C00970000", "bid": 68.2, "bid_size": 36.0, "ask": 75.0, "ask_size": 84.0, "iv": 0.5007, "open_interest": 47.0, "volume": 1.0, "delta": 0.4358, "gamma": 0.0015, "vega": 2.0834, "theta": -0.3726, "rho": 1.1457, "theo": 71.377, "change": 15.05, "open": 81.0, "high": 81.0, "low": 81.0, "tick": "up", "last_trade_price": 81.0, "last_trade_time": "2026-11-02T10:21:16", "percent_change": 22.8203, "prev_day_close": 72.5999984741211}, {"option": "GEV270319P00970000", "bid": 161.3, "bid_size": 5.0, "ask": 167.0, "ask_size": 13.0, "iv": 0.5029, "open_interest": 76.0, "volume": 0.0, "delta": -0.581, "gamma": 0.0016, "vega": 2.0478, "theta": -0.3818, "rho": -1.7652, "theo": 163.4727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.9, "last_trade_time": "2026-10-27T12:09:50", "percent_change": 0.0, "prev_day_close": 161.200004577637}, {"option": "GEV270319C00980000", "bid": 65.6, "bid_size": 18.0, "ask": 72.0, "ask_size": 92.0, "iv": 0.502, "open_interest": 73.0, "volume": 1.0, "delta": 0.4225, "gamma": 0.0015, "vega": 2.0706, "theta": -0.3702, "rho": 1.1137, "theo": 68.2165, "change": 12.65, "open": 75.0, "high": 75.0, "low": 75.0, "tick": "down", "last_trade_price": 75.0, "last_trade_time": "2026-11-02T10:05:38", "percent_change": 20.2887, "prev_day_close": 69.8499984741211}, {"option": "GEV270319P00980000", "bid": 167.2, "bid_size": 5.0, "ask": 173.4, "ask_size": 11.0, "iv": 0.4991, "open_interest": 48.0, "volume": 0.0, "delta": -0.5951, "gamma": 0.0016, "vega": 2.0318, "theta": -0.379, "rho": -1.7951, "theo": 170.3059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.5, "last_trade_time": "2026-10-20T11:00:38", "percent_change": 0.0, "prev_day_close": 167.849998474121}, {"option": "GEV270319C00990000", "bid": 61.9, "bid_size": 12.0, "ask": 69.0, "ask_size": 45.0, "iv": 0.5, "open_interest": 30.0, "volume": 0.0, "delta": 0.4094, "gamma": 0.0015, "vega": 2.0555, "theta": -0.3674, "rho": 1.0819, "theo": 65.1806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.0, "last_trade_time": "2026-10-30T11:01:23", "percent_change": 0.0, "prev_day_close": 66.7000007629394}, {"option": "GEV270319P00990000", "bid": 174.1, "bid_size": 6.0, "ask": 181.3, "ask_size": 14.0, "iv": 0.5009, "open_interest": 34.0, "volume": 0.0, "delta": -0.6089, "gamma": 0.0016, "vega": 2.0129, "theta": -0.376, "rho": -1.8119, "theo": 177.2643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 175.3, "last_trade_time": "2026-10-30T12:39:36", "percent_change": 0.0, "prev_day_close": 174.450004577637}, {"option": "GEV270319C01000000", "bid": 59.6, "bid_size": 5.0, "ask": 66.0, "ask_size": 76.0, "iv": 0.5009, "open_interest": 432.0, "volume": 7.0, "delta": 0.3966, "gamma": 0.0015, "vega": 2.0387, "theta": -0.3642, "rho": 1.0508, "theo": 62.2653, "change": 5.0, "open": 68.0, "high": 72.0, "low": 63.0, "tick": "down", "last_trade_price": 63.0, "last_trade_time": "2026-11-02T15:54:09", "percent_change": 8.62069, "prev_day_close": 63.75}, {"option": "GEV270319P01000000", "bid": 182.0, "bid_size": 5.0, "ask": 187.9, "ask_size": 16.0, "iv": 0.5013, "open_interest": 190.0, "volume": 0.0, "delta": -0.6226, "gamma": 0.0016, "vega": 1.9932, "theta": -0.3725, "rho": -1.8321, "theo": 184.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 156.6, "last_trade_time": "2026-10-29T11:26:47", "percent_change": 0.0, "prev_day_close": 181.450004577637}, {"option": "GEV270319C01010000", "bid": 56.8, "bid_size": 7.0, "ask": 63.0, "ask_size": 40.0, "iv": 0.5001, "open_interest": 37.0, "volume": 0.0, "delta": 0.3839, "gamma": 0.0014, "vega": 2.0204, "theta": -0.3607, "rho": 1.0206, "theo": 59.4657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.48, "last_trade_time": "2026-10-29T10:19:41", "percent_change": 0.0, "prev_day_close": 60.75}, {"option": "GEV270319P01010000", "bid": 188.4, "bid_size": 5.0, "ask": 195.2, "ask_size": 13.0, "iv": 0.4992, "open_interest": 45.0, "volume": 0.0, "delta": -0.636, "gamma": 0.0015, "vega": 1.9688, "theta": -0.3688, "rho": -1.8535, "theo": 191.5474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.2, "last_trade_time": "2026-10-12T13:04:18", "percent_change": 0.0, "prev_day_close": 188.400001525879}, {"option": "GEV270319C01020000", "bid": 54.3, "bid_size": 5.0, "ask": 60.7, "ask_size": 42.0, "iv": 0.5012, "open_interest": 41.0, "volume": 0.0, "delta": 0.3715, "gamma": 0.0014, "vega": 2.0004, "theta": -0.3569, "rho": 0.9907, "theo": 56.7779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.29, "last_trade_time": "2026-10-30T14:13:29", "percent_change": 0.0, "prev_day_close": 58.1000003814697}, {"option": "GEV270319P01020000", "bid": 195.9, "bid_size": 1.0, "ask": 202.8, "ask_size": 5.0, "iv": 0.5, "open_interest": 36.0, "volume": 0.0, "delta": -0.6492, "gamma": 0.0015, "vega": 1.9386, "theta": -0.3647, "rho": -1.8618, "theo": 198.8766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.4, "last_trade_time": "2026-10-14T13:47:19", "percent_change": 0.0, "prev_day_close": 195.599998474121}, {"option": "GEV270319C01030000", "bid": 50.9, "bid_size": 5.0, "ask": 58.0, "ask_size": 75.0, "iv": 0.4985, "open_interest": 97.0, "volume": 0.0, "delta": 0.3594, "gamma": 0.0014, "vega": 1.9782, "theta": -0.3528, "rho": 0.9606, "theo": 54.1997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.5, "last_trade_time": "2026-10-28T10:29:33", "percent_change": 0.0, "prev_day_close": 55.1000003814697}, {"option": "GEV270319P01030000", "bid": 203.4, "bid_size": 5.0, "ask": 209.8, "ask_size": 13.0, "iv": 0.4987, "open_interest": 93.0, "volume": 0.0, "delta": -0.6622, "gamma": 0.0015, "vega": 1.9098, "theta": -0.3603, "rho": -1.8844, "theo": 206.3274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 184.1, "last_trade_time": "2026-10-20T14:05:44", "percent_change": 0.0, "prev_day_close": 203.550003051758}, {"option": "GEV270319C01040000", "bid": 49.5, "bid_size": 17.0, "ask": 54.4, "ask_size": 88.0, "iv": 0.4981, "open_interest": 53.0, "volume": 2.0, "delta": 0.3475, "gamma": 0.0014, "vega": 1.9542, "theta": -0.3485, "rho": 0.9305, "theo": 51.7289, "change": 5.0, "open": 54.0, "high": 54.0, "low": 52.8, "tick": "down", "last_trade_price": 52.8, "last_trade_time": "2026-11-02T15:16:52", "percent_change": 10.4603, "prev_day_close": 52.8999996185303}, {"option": "GEV270319P01040000", "bid": 210.9, "bid_size": 5.0, "ask": 217.2, "ask_size": 12.0, "iv": 0.4978, "open_interest": 20.0, "volume": 0.0, "delta": -0.675, "gamma": 0.0015, "vega": 1.8809, "theta": -0.3558, "rho": -1.8846, "theo": 213.8905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 240.64, "last_trade_time": "2026-10-23T13:01:38", "percent_change": 0.0, "prev_day_close": 211.150001525879}, {"option": "GEV270319C01050000", "bid": 47.0, "bid_size": 14.0, "ask": 51.9, "ask_size": 91.0, "iv": 0.4971, "open_interest": 268.0, "volume": 2.0, "delta": 0.3359, "gamma": 0.0014, "vega": 1.9288, "theta": -0.3438, "rho": 0.9011, "theo": 49.3626, "change": 8.75, "open": 54.5, "high": 54.5, "low": 54.5, "tick": "up", "last_trade_price": 54.5, "last_trade_time": "2026-11-02T09:32:43", "percent_change": 19.1257, "prev_day_close": 49.9500007629394}, {"option": "GEV270319P01050000", "bid": 219.0, "bid_size": 5.0, "ask": 226.0, "ask_size": 7.0, "iv": 0.5018, "open_interest": 25.0, "volume": 0.0, "delta": -0.6876, "gamma": 0.0015, "vega": 1.8506, "theta": -0.3509, "rho": -1.9075, "theo": 221.5601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 227.73, "last_trade_time": "2026-10-26T12:33:02", "percent_change": 0.0, "prev_day_close": 218.349998474121}, {"option": "GEV270319C01060000", "bid": 43.9, "bid_size": 7.0, "ask": 50.3, "ask_size": 56.0, "iv": 0.4965, "open_interest": 34.0, "volume": 0.0, "delta": 0.3245, "gamma": 0.0014, "vega": 1.9026, "theta": -0.339, "rho": 0.8728, "theo": 47.0961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.1, "last_trade_time": "2026-10-30T09:30:31", "percent_change": 0.0, "prev_day_close": 48.2999992370606}, {"option": "GEV270319P01060000", "bid": 225.9, "bid_size": 1.0, "ask": 234.0, "ask_size": 5.0, "iv": 0.4998, "open_interest": 41.0, "volume": 0.0, "delta": -0.6998, "gamma": 0.0015, "vega": 1.8174, "theta": -0.3459, "rho": -1.9076, "theo": 229.3331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.9, "last_trade_time": "2026-10-14T14:07:53", "percent_change": 0.0, "prev_day_close": 226.300003051758}, {"option": "GEV270319C01070000", "bid": 42.7, "bid_size": 6.0, "ask": 48.8, "ask_size": 74.0, "iv": 0.5006, "open_interest": 121.0, "volume": 0.0, "delta": 0.3134, "gamma": 0.0014, "vega": 1.8756, "theta": -0.3339, "rho": 0.8452, "theo": 44.9249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.69, "last_trade_time": "2026-10-30T15:24:54", "percent_change": 0.0, "prev_day_close": 46.1000003814697}, {"option": "GEV270319P01070000", "bid": 233.8, "bid_size": 2.0, "ask": 242.0, "ask_size": 6.0, "iv": 0.5001, "open_interest": 17.0, "volume": 0.0, "delta": -0.7119, "gamma": 0.0015, "vega": 1.781, "theta": -0.3406, "rho": -1.8993, "theo": 237.2106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 220.34, "last_trade_time": "2026-10-20T09:51:34", "percent_change": 0.0, "prev_day_close": 233.900001525879}, {"option": "GEV270319C01080000", "bid": 40.1, "bid_size": 2.0, "ask": 45.8, "ask_size": 7.0, "iv": 0.4966, "open_interest": 51.0, "volume": 0.0, "delta": 0.3026, "gamma": 0.0013, "vega": 1.8474, "theta": -0.3287, "rho": 0.818, "theo": 42.846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.0, "last_trade_time": "2026-10-29T09:47:04", "percent_change": 0.0, "prev_day_close": 43.3999996185303}, {"option": "GEV270319P01080000", "bid": 242.4, "bid_size": 1.0, "ask": 249.3, "ask_size": 3.0, "iv": 0.4998, "open_interest": 21.0, "volume": 0.0, "delta": -0.7237, "gamma": 0.0014, "vega": 1.7406, "theta": -0.3351, "rho": -1.9083, "theo": 245.1977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 164.8, "last_trade_time": "2026-10-07T13:47:20", "percent_change": 0.0, "prev_day_close": 242.099998474121}, {"option": "GEV270319C01090000", "bid": 38.7, "bid_size": 5.0, "ask": 43.4, "ask_size": 51.0, "iv": 0.4969, "open_interest": 26.0, "volume": 0.0, "delta": 0.292, "gamma": 0.0013, "vega": 1.8176, "theta": -0.3233, "rho": 0.7907, "theo": 40.8571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.95, "last_trade_time": "2026-10-29T11:04:07", "percent_change": 0.0, "prev_day_close": 41.0500011444092}, {"option": "GEV270319P01090000", "bid": 250.6, "bid_size": 6.0, "ask": 257.4, "ask_size": 13.0, "iv": 0.5001, "open_interest": 18.0, "volume": 0.0, "delta": -0.7352, "gamma": 0.0014, "vega": 1.7016, "theta": -0.3296, "rho": -1.9101, "theo": 253.2832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 229.1, "last_trade_time": "2026-10-20T11:50:08", "percent_change": 0.0, "prev_day_close": 249.899993896484}, {"option": "GEV270319C01100000", "bid": 37.1, "bid_size": 8.0, "ask": 41.6, "ask_size": 72.0, "iv": 0.498, "open_interest": 432.0, "volume": 6.0, "delta": 0.2817, "gamma": 0.0013, "vega": 1.7866, "theta": -0.3178, "rho": 0.7639, "theo": 38.9559, "change": 5.35, "open": 39.0, "high": 42.8, "low": 38.9, "tick": "down", "last_trade_price": 38.9, "last_trade_time": "2026-11-02T14:36:35", "percent_change": 15.9464, "prev_day_close": 39.3499984741211}, {"option": "GEV270319P01100000", "bid": 258.4, "bid_size": 5.0, "ask": 266.0, "ask_size": 7.0, "iv": 0.5002, "open_interest": 103.0, "volume": 0.0, "delta": -0.7465, "gamma": 0.0014, "vega": 1.6621, "theta": -0.324, "rho": -1.9006, "theo": 261.4625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 241.0, "last_trade_time": "2026-10-28T12:24:09", "percent_change": 0.0, "prev_day_close": 258.349990844727}, {"option": "GEV270319C01120000", "bid": 33.1, "bid_size": 7.0, "ask": 39.0, "ask_size": 90.0, "iv": 0.4993, "open_interest": 253.0, "volume": 0.0, "delta": 0.262, "gamma": 0.0012, "vega": 1.7233, "theta": -0.3063, "rho": 0.713, "theo": 35.4028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.5, "last_trade_time": "2026-10-30T12:44:57", "percent_change": 0.0, "prev_day_close": 36.0499992370606}, {"option": "GEV270319P01120000", "bid": 275.9, "bid_size": 5.0, "ask": 282.5, "ask_size": 12.0, "iv": 0.5026, "open_interest": 90.0, "volume": 0.0, "delta": -0.7683, "gamma": 0.0014, "vega": 1.5849, "theta": -0.312, "rho": -1.8875, "theo": 278.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 310.8, "last_trade_time": "2026-10-23T12:15:07", "percent_change": 0.0, "prev_day_close": 274.449996948242}, {"option": "GEV270319C01140000", "bid": 29.1, "bid_size": 7.0, "ask": 35.0, "ask_size": 76.0, "iv": 0.4947, "open_interest": 250.0, "volume": 0.0, "delta": 0.2434, "gamma": 0.0012, "vega": 1.6589, "theta": -0.2944, "rho": 0.6651, "theo": 32.1567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.6, "last_trade_time": "2026-10-28T15:24:43", "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "GEV270319P01140000", "bid": 292.0, "bid_size": 5.0, "ask": 299.8, "ask_size": 11.0, "iv": 0.5011, "open_interest": 19.0, "volume": 0.0, "delta": -0.7891, "gamma": 0.0013, "vega": 1.4938, "theta": -0.2998, "rho": -1.8461, "theo": 295.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 269.09, "last_trade_time": "2026-10-20T11:50:08", "percent_change": 0.0, "prev_day_close": 291.25}, {"option": "GEV270319C01160000", "bid": 27.4, "bid_size": 6.0, "ask": 31.8, "ask_size": 95.0, "iv": 0.4978, "open_interest": 117.0, "volume": 5.0, "delta": 0.2258, "gamma": 0.0011, "vega": 1.5913, "theta": -0.2823, "rho": 0.6184, "theo": 29.1969, "change": 2.8, "open": 30.4, "high": 30.4, "low": 28.7, "tick": "down", "last_trade_price": 28.7, "last_trade_time": "2026-11-02T15:11:47", "percent_change": 10.8108, "prev_day_close": 29.5999994277954}, {"option": "GEV270319P01160000", "bid": 309.5, "bid_size": 5.0, "ask": 317.0, "ask_size": 10.0, "iv": 0.5018, "open_interest": 11.0, "volume": 0.0, "delta": -0.809, "gamma": 0.0013, "vega": 1.4008, "theta": -0.2877, "rho": -1.8085, "theo": 312.3366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 279.14, "last_trade_time": "2026-08-24T14:06:20", "percent_change": 0.0, "prev_day_close": 308.550003051758}, {"option": "GEV270319C01180000", "bid": 24.6, "bid_size": 15.0, "ask": 27.7, "ask_size": 61.0, "iv": 0.4929, "open_interest": 65.0, "volume": 3.0, "delta": 0.2093, "gamma": 0.0011, "vega": 1.523, "theta": -0.2701, "rho": 0.5747, "theo": 26.5032, "change": 2.3, "open": 26.2, "high": 26.2, "low": 26.2, "tick": "up", "last_trade_price": 26.2, "last_trade_time": "2026-11-02T15:11:47", "percent_change": 9.62343, "prev_day_close": 26.1500005722046}, {"option": "GEV270319P01180000", "bid": 327.2, "bid_size": 5.0, "ask": 334.6, "ask_size": 10.0, "iv": 0.5028, "open_interest": 10.0, "volume": 0.0, "delta": -0.8278, "gamma": 0.0012, "vega": 1.318, "theta": -0.2751, "rho": -1.7602, "theo": 329.9089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 246.5, "last_trade_time": "2026-10-01T14:08:17", "percent_change": 0.0, "prev_day_close": 326.25}, {"option": "GEV270319C01200000", "bid": 22.0, "bid_size": 9.0, "ask": 26.1, "ask_size": 68.0, "iv": 0.4953, "open_interest": 401.0, "volume": 2.0, "delta": 0.1938, "gamma": 0.001, "vega": 1.4559, "theta": -0.2578, "rho": 0.5342, "theo": 24.0503, "change": 4.1, "open": 26.1, "high": 26.1, "low": 25.7, "tick": "down", "last_trade_price": 25.7, "last_trade_time": "2026-11-02T11:24:23", "percent_change": 18.9815, "prev_day_close": 24.3000001907349}, {"option": "GEV270319P01200000", "bid": 345.0, "bid_size": 5.0, "ask": 352.4, "ask_size": 10.0, "iv": 0.5031, "open_interest": 14.0, "volume": 0.0, "delta": -0.8456, "gamma": 0.0012, "vega": 1.2171, "theta": -0.2625, "rho": -1.6892, "theo": 347.7625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 319.74, "last_trade_time": "2026-10-20T11:49:16", "percent_change": 0.0, "prev_day_close": 344.0}, {"option": "GEV270319C01210000", "bid": 20.8, "bid_size": 6.0, "ask": 25.7, "ask_size": 58.0, "iv": 0.4978, "open_interest": 25.0, "volume": 0.0, "delta": 0.1864, "gamma": 0.001, "vega": 1.422, "theta": -0.2517, "rho": 0.5145, "theo": 22.9078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.6, "last_trade_time": "2026-10-26T15:52:44", "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "GEV270319P01210000", "bid": 352.1, "bid_size": 5.0, "ask": 361.3, "ask_size": 10.0, "iv": 0.4981, "open_interest": 5.0, "volume": 0.0, "delta": -0.8541, "gamma": 0.0012, "vega": 1.166, "theta": -0.2563, "rho": -1.6468, "theo": 356.7924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 277.2, "last_trade_time": "2026-07-14T11:50:47", "percent_change": 0.0, "prev_day_close": 353.149993896484}, {"option": "GEV270319C01220000", "bid": 19.8, "bid_size": 6.0, "ask": 22.9, "ask_size": 5.0, "iv": 0.492, "open_interest": 54.0, "volume": 0.0, "delta": 0.1793, "gamma": 0.001, "vega": 1.3878, "theta": -0.2456, "rho": 0.4952, "theo": 21.819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.33, "last_trade_time": "2026-10-30T11:33:30", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "GEV270319P01220000", "bid": 362.1, "bid_size": 2.0, "ask": 371.0, "ask_size": 6.0, "iv": 0.5014, "open_interest": 11.0, "volume": 0.0, "delta": -0.8625, "gamma": 0.0012, "vega": 1.1142, "theta": -0.2499, "rho": -1.5932, "theo": 365.8874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 293.81, "last_trade_time": "2026-09-08T15:20:06", "percent_change": 0.0, "prev_day_close": 362.050003051758}, {"option": "GEV270319C01230000", "bid": 17.1, "bid_size": 8.0, "ask": 23.3, "ask_size": 71.0, "iv": 0.4911, "open_interest": 76.0, "volume": 0.0, "delta": 0.1724, "gamma": 0.001, "vega": 1.3535, "theta": -0.2395, "rho": 0.4764, "theo": 20.7819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.33, "last_trade_time": "2026-10-30T11:33:30", "percent_change": 0.0, "prev_day_close": 21.0999994277954}, {"option": "GEV270319P01230000", "bid": 370.9, "bid_size": 1.0, "ask": 380.0, "ask_size": 5.0, "iv": 0.5004, "open_interest": 5.0, "volume": 0.0, "delta": -0.8708, "gamma": 0.0012, "vega": 1.0702, "theta": -0.2433, "rho": -1.5733, "theo": 375.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 286.3, "last_trade_time": "2026-07-08T12:26:53", "percent_change": 0.0, "prev_day_close": 371.5}, {"option": "GEV270319C01240000", "bid": 16.3, "bid_size": 3.0, "ask": 22.1, "ask_size": 7.0, "iv": 0.491, "open_interest": 48.0, "volume": 0.0, "delta": 0.1658, "gamma": 0.001, "vega": 1.3196, "theta": -0.2335, "rho": 0.4585, "theo": 19.7939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.65, "last_trade_time": "2026-10-27T14:36:34", "percent_change": 0.0, "prev_day_close": 19.9500007629395}, {"option": "GEV270319P01240000", "bid": 380.1, "bid_size": 1.0, "ask": 389.0, "ask_size": 5.0, "iv": 0.4997, "open_interest": 3.0, "volume": 0.0, "delta": -0.8787, "gamma": 0.0011, "vega": 1.0287, "theta": -0.2376, "rho": -1.5436, "theo": 384.2344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 320.09, "last_trade_time": "2026-09-22T10:48:54", "percent_change": 0.0, "prev_day_close": 380.600006103516}, {"option": "GEV270319C01250000", "bid": 15.6, "bid_size": 12.0, "ask": 21.8, "ask_size": 76.0, "iv": 0.4945, "open_interest": 50.0, "volume": 0.0, "delta": 0.1594, "gamma": 0.0009, "vega": 1.2865, "theta": -0.2276, "rho": 0.4414, "theo": 18.8524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-10-30T15:40:53", "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "GEV270319P01250000", "bid": 389.2, "bid_size": 5.0, "ask": 398.0, "ask_size": 2.0, "iv": 0.5, "open_interest": 3.0, "volume": 0.0, "delta": -0.8864, "gamma": 0.0011, "vega": 0.9825, "theta": -0.2315, "rho": -1.4819, "theo": 393.4863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 350.2, "last_trade_time": "2026-09-16T15:45:21", "percent_change": 0.0, "prev_day_close": 389.600006103516}, {"option": "GEV270319C01260000", "bid": 15.9, "bid_size": 13.0, "ask": 20.1, "ask_size": 79.0, "iv": 0.4962, "open_interest": 367.0, "volume": 1.0, "delta": 0.1532, "gamma": 0.0009, "vega": 1.2541, "theta": -0.2217, "rho": 0.425, "theo": 17.9548, "change": 3.83, "open": 19.68, "high": 19.68, "low": 19.68, "tick": "up", "last_trade_price": 19.68, "last_trade_time": "2026-11-02T10:41:01", "percent_change": 24.164, "prev_day_close": 18.0}, {"option": "GEV270319P01260000", "bid": 400.0, "bid_size": 5.0, "ask": 408.0, "ask_size": 10.0, "iv": 0.5087, "open_interest": 10.0, "volume": 0.0, "delta": -0.8938, "gamma": 0.0011, "vega": 0.9298, "theta": -0.2248, "rho": -1.4348, "theo": 402.7941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 400.5, "last_trade_time": "2026-10-28T09:33:04", "percent_change": 0.0, "prev_day_close": 398.75}, {"option": "GEV270319C01280000", "bid": 12.9, "bid_size": 33.0, "ask": 18.6, "ask_size": 60.0, "iv": 0.4915, "open_interest": 43.0, "volume": 0.0, "delta": 0.1414, "gamma": 0.0008, "vega": 1.1898, "theta": -0.2101, "rho": 0.3933, "theo": 16.2843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.95, "last_trade_time": "2026-10-30T15:21:54", "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "GEV270319P01280000", "bid": 417.3, "bid_size": 5.0, "ask": 426.3, "ask_size": 1.0, "iv": 0.5044, "open_interest": 9.0, "volume": 0.0, "delta": -0.9082, "gamma": 0.0011, "vega": 0.8247, "theta": -0.2107, "rho": -1.2976, "theo": 421.5686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 291.3, "last_trade_time": "2026-07-01T10:58:40", "percent_change": 0.0, "prev_day_close": 417.599990844727}, {"option": "GEV270319C01300000", "bid": 13.1, "bid_size": 21.0, "ask": 17.6, "ask_size": 104.0, "iv": 0.5016, "open_interest": 674.0, "volume": 0.0, "delta": 0.1305, "gamma": 0.0008, "vega": 1.1258, "theta": -0.1988, "rho": 0.3631, "theo": 14.7701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.05, "last_trade_time": "2026-10-30T15:21:54", "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "GEV270319P01300000", "bid": 436.8, "bid_size": 1.0, "ask": 445.6, "ask_size": 5.0, "iv": 0.5061, "open_interest": 160.0, "volume": 0.0, "delta": -0.922, "gamma": 0.001, "vega": 0.7122, "theta": -0.2066, "rho": -1.1619, "theo": 440.5552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 431.13, "last_trade_time": "2026-09-14T09:40:54", "percent_change": 0.0, "prev_day_close": 436.599990844727}, {"option": "GEV270319C01320000", "bid": 10.3, "bid_size": 6.0, "ask": 16.8, "ask_size": 8.0, "iv": 0.4982, "open_interest": 53.0, "volume": 0.0, "delta": 0.1204, "gamma": 0.0008, "vega": 1.0643, "theta": -0.1878, "rho": 0.3356, "theo": 13.3982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-10-23T12:37:02", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "GEV270319P01320000", "bid": 455.7, "bid_size": 1.0, "ask": 465.0, "ask_size": 6.0, "iv": 0.5071, "open_interest": 6.0, "volume": 0.0, "delta": -0.9352, "gamma": 0.001, "vega": 0.6347, "theta": -0.1991, "rho": -1.0662, "theo": 459.6893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 399.6, "last_trade_time": "2026-10-16T09:40:34", "percent_change": 0.0, "prev_day_close": 455.899993896484}, {"option": "GEV270319C01340000", "bid": 9.1, "bid_size": 6.0, "ask": 14.4, "ask_size": 6.0, "iv": 0.493, "open_interest": 148.0, "volume": 0.0, "delta": 0.111, "gamma": 0.0007, "vega": 1.0059, "theta": -0.1773, "rho": 0.3102, "theo": 12.1538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-10-28T11:18:15", "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "GEV270319P01340000", "bid": 475.7, "bid_size": 1.0, "ask": 484.0, "ask_size": 6.0, "iv": 0.5127, "open_interest": 2.0, "volume": 0.0, "delta": -0.9472, "gamma": 0.001, "vega": 0.5335, "theta": -0.1924, "rho": -0.8643, "theo": 478.9808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 416.47, "last_trade_time": "2026-09-17T10:09:51", "percent_change": 0.0, "prev_day_close": 474.900009155273}, {"option": "GEV270319C01360000", "bid": 9.2, "bid_size": 2.0, "ask": 13.5, "ask_size": 8.0, "iv": 0.5009, "open_interest": 38.0, "volume": 0.0, "delta": 0.1023, "gamma": 0.0007, "vega": 0.9488, "theta": -0.1671, "rho": 0.2862, "theo": 11.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.16, "last_trade_time": "2026-10-23T12:27:42", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "GEV270319P01360000", "bid": 494.8, "bid_size": 5.0, "ask": 503.5, "ask_size": 5.0, "iv": 0.5135, "open_interest": 2.0, "volume": 0.0, "delta": -0.959, "gamma": 0.0009, "vega": 0.4191, "theta": -0.1871, "rho": -0.6475, "theo": 498.447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 400.8, "last_trade_time": "2026-07-17T15:06:38", "percent_change": 0.0, "prev_day_close": 494.25}, {"option": "GEV270319C01380000", "bid": 6.6, "bid_size": 7.0, "ask": 13.6, "ask_size": 9.0, "iv": 0.499, "open_interest": 103.0, "volume": 0.0, "delta": 0.0943, "gamma": 0.0006, "vega": 0.8933, "theta": -0.1574, "rho": 0.2638, "theo": 10.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-10-29T09:45:29", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "GEV270319P01380000", "bid": 514.0, "bid_size": 6.0, "ask": 523.0, "ask_size": 5.0, "iv": 0.5152, "open_interest": 2.0, "volume": 0.0, "delta": -0.9691, "gamma": 0.0009, "vega": 0.3254, "theta": -0.1538, "rho": -0.4607, "theo": 518.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 408.49, "last_trade_time": "2026-08-18T11:22:54", "percent_change": 0.0, "prev_day_close": 513.849990844727}, {"option": "GEV270319C01400000", "bid": 7.7, "bid_size": 10.0, "ask": 11.7, "ask_size": 90.0, "iv": 0.5058, "open_interest": 842.0, "volume": 0.0, "delta": 0.0868, "gamma": 0.0006, "vega": 0.8408, "theta": -0.148, "rho": 0.2434, "theo": 9.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-10-30T10:28:03", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "GEV270319P01400000", "bid": 534.2, "bid_size": 5.0, "ask": 542.7, "ask_size": 5.0, "iv": 0.5286, "open_interest": 0.0, "volume": 0.0, "delta": -0.9779, "gamma": 0.0007, "vega": 0.2253, "theta": -0.1509, "rho": -0.4271, "theo": 537.7897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 567.0, "last_trade_time": "2026-10-26T10:36:23", "percent_change": 0.0, "prev_day_close": 533.649993896484}, {"option": "GEV270319C01420000", "bid": 4.8, "bid_size": 7.0, "ask": 11.9, "ask_size": 9.0, "iv": 0.5002, "open_interest": 35.0, "volume": 0.0, "delta": 0.08, "gamma": 0.0006, "vega": 0.7914, "theta": -0.1391, "rho": 0.2246, "theo": 8.242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.22, "last_trade_time": "2026-10-23T14:02:50", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "GEV270319P01420000", "bid": 554.8, "bid_size": 5.0, "ask": 562.9, "ask_size": 5.0, "iv": 0.5396, "open_interest": 0.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0006, "vega": 0.1691, "theta": -0.1182, "rho": -0.0681, "theo": 557.5946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 370.2, "last_trade_time": "2026-06-30T14:13:56", "percent_change": 0.0, "prev_day_close": 553.149993896484}, {"option": "GEV270319C01440000", "bid": 4.1, "bid_size": 9.0, "ask": 11.4, "ask_size": 8.0, "iv": 0.503, "open_interest": 13.0, "volume": 0.0, "delta": 0.0736, "gamma": 0.0005, "vega": 0.7436, "theta": -0.1307, "rho": 0.207, "theo": 7.4827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.67, "last_trade_time": "2026-10-23T14:02:50", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "GEV270319P01440000", "bid": 574.6, "bid_size": 5.0, "ask": 582.0, "ask_size": 1.0, "iv": 0.5445, "open_interest": 0.0, "volume": 0.0, "delta": -0.9905, "gamma": 0.0004, "vega": 0.0, "theta": -0.1151, "rho": 0.0, "theo": 577.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 543.2, "last_trade_time": "2026-10-20T10:00:15", "percent_change": 0.0, "prev_day_close": 573.0}, {"option": "GEV270319C01460000", "bid": 2.9, "bid_size": 7.0, "ask": 10.5, "ask_size": 7.0, "iv": 0.4984, "open_interest": 36.0, "volume": 0.0, "delta": 0.0678, "gamma": 0.0005, "vega": 0.6976, "theta": -0.1226, "rho": 0.1905, "theo": 6.7958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.36, "last_trade_time": "2026-10-29T12:06:21", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "GEV270319P01460000", "bid": 593.4, "bid_size": 5.0, "ask": 602.0, "ask_size": 6.0, "iv": 0.5284, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0002, "vega": 0.0, "theta": -0.1151, "rho": 0.0, "theo": 597.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 461.8, "last_trade_time": "2026-06-23T09:31:28", "percent_change": 0.0, "prev_day_close": 592.799987792969}, {"option": "GEV270319C01480000", "bid": 3.4, "bid_size": 69.0, "ask": 8.6, "ask_size": 93.0, "iv": 0.4976, "open_interest": 67.0, "volume": 0.0, "delta": 0.0624, "gamma": 0.0005, "vega": 0.6544, "theta": -0.115, "rho": 0.1756, "theo": 6.174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-10-22T11:58:34", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "GEV270319P01480000", "bid": 614.4, "bid_size": 6.0, "ask": 621.4, "ask_size": 6.0, "iv": 0.5494, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0001, "vega": 0.0, "theta": -0.1151, "rho": 0.0, "theo": 617.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 480.3, "last_trade_time": "2026-06-23T09:31:28", "percent_change": 0.0, "prev_day_close": 612.75}, {"option": "GEV270319C01500000", "bid": 3.4, "bid_size": 75.0, "ask": 8.0, "ask_size": 114.0, "iv": 0.5024, "open_interest": 148.0, "volume": 1.0, "delta": 0.0575, "gamma": 0.0004, "vega": 0.6141, "theta": -0.1078, "rho": 0.162, "theo": 5.6103, "change": 1.07, "open": 6.12, "high": 6.12, "low": 6.12, "tick": "down", "last_trade_price": 6.12, "last_trade_time": "2026-11-02T11:14:55", "percent_change": 21.1881, "prev_day_close": 5.79999995231628}, {"option": "GEV270319P01500000", "bid": 633.0, "bid_size": 1.0, "ask": 642.0, "ask_size": 6.0, "iv": 0.5476, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0, "theta": -0.1151, "rho": 0.0, "theo": 637.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 493.8, "last_trade_time": "2026-06-23T09:31:28", "percent_change": 0.0, "prev_day_close": 632.649993896484}, {"option": "GEV270319C01520000", "bid": 2.4, "bid_size": 59.0, "ask": 6.3, "ask_size": 16.0, "iv": 0.4874, "open_interest": 30.0, "volume": 0.0, "delta": 0.0529, "gamma": 0.0004, "vega": 0.5758, "theta": -0.1009, "rho": 0.1492, "theo": 5.0993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.83, "last_trade_time": "2026-10-28T13:48:33", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "GEV270319P01520000", "bid": 654.4, "bid_size": 5.0, "ask": 662.0, "ask_size": 6.0, "iv": 0.5835, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1151, "rho": 0.0, "theo": 657.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 600.98, "last_trade_time": "2026-08-28T12:12:52", "percent_change": 0.0, "prev_day_close": 652.75}, {"option": "GEV270319C01540000", "bid": 2.45, "bid_size": 11.0, "ask": 7.4, "ask_size": 14.0, "iv": 0.5075, "open_interest": 109.0, "volume": 0.0, "delta": 0.0487, "gamma": 0.0004, "vega": 0.5389, "theta": -0.0945, "rho": 0.1372, "theo": 4.6367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.66, "last_trade_time": "2026-10-27T10:30:38", "percent_change": 0.0, "prev_day_close": 4.97500002384186}, {"option": "GEV270319P01540000", "bid": 673.0, "bid_size": 1.0, "ask": 682.0, "ask_size": 6.0, "iv": 0.5689, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1151, "rho": 0.0, "theo": 677.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 569.7, "last_trade_time": "2026-07-22T09:31:42", "percent_change": 0.0, "prev_day_close": 672.75}, {"option": "GEV270319C01560000", "bid": 1.1, "bid_size": 9.0, "ask": 7.4, "ask_size": 7.0, "iv": 0.5034, "open_interest": 69.0, "volume": 0.0, "delta": 0.0448, "gamma": 0.0004, "vega": 0.5041, "theta": -0.0884, "rho": 0.1264, "theo": 4.218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-10-28T10:25:13", "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "GEV270319P01560000", "bid": 693.3, "bid_size": 5.0, "ask": 702.0, "ask_size": 6.0, "iv": 0.5793, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1151, "rho": 0.0, "theo": 697.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 573.9, "last_trade_time": "2026-08-05T09:32:44", "percent_change": 0.0, "prev_day_close": 692.649993896484}, {"option": "GEV270319C01580000", "bid": 1.0, "bid_size": 8.0, "ask": 7.0, "ask_size": 6.0, "iv": 0.5068, "open_interest": 9.0, "volume": 0.0, "delta": 0.0413, "gamma": 0.0003, "vega": 0.472, "theta": -0.0827, "rho": 0.1165, "theo": 3.8384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-10-15T10:46:46", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "GEV270319P01580000", "bid": 713.4, "bid_size": 5.0, "ask": 722.0, "ask_size": 6.0, "iv": 0.5927, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1151, "rho": 0.0, "theo": 717.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 733.0, "last_trade_time": "2026-10-28T09:36:03", "percent_change": 0.0, "prev_day_close": 712.75}, {"option": "GEV270319C01600000", "bid": 2.2, "bid_size": 6.0, "ask": 6.9, "ask_size": 7.0, "iv": 0.5268, "open_interest": 142.0, "volume": 0.0, "delta": 0.038, "gamma": 0.0003, "vega": 0.4419, "theta": -0.0773, "rho": 0.1074, "theo": 3.4938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-10-21T13:21:15", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "GEV270319P01600000", "bid": 734.4, "bid_size": 10.0, "ask": 741.8, "ask_size": 10.0, "iv": 0.6221, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1151, "rho": 0.0, "theo": 737.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 724.7, "last_trade_time": "2026-10-30T09:41:22", "percent_change": 0.0, "prev_day_close": 732.700012207031}, {"option": "GEV270319C01620000", "bid": 0.9, "bid_size": 9.0, "ask": 6.7, "ask_size": 8.0, "iv": 0.5192, "open_interest": 14.0, "volume": 0.0, "delta": 0.035, "gamma": 0.0003, "vega": 0.4133, "theta": -0.0723, "rho": 0.0989, "theo": 3.1814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-22T14:59:00", "percent_change": 0.0, "prev_day_close": 3.95000010728836}, {"option": "GEV270319P01620000", "bid": 753.8, "bid_size": 5.0, "ask": 762.0, "ask_size": 6.0, "iv": 0.623, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1151, "rho": 0.0, "theo": 757.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 632.2, "last_trade_time": "2026-08-07T09:30:19", "percent_change": 0.0, "prev_day_close": 752.75}, {"option": "GEV270319C01640000", "bid": 1.7, "bid_size": 6.0, "ask": 5.1, "ask_size": 11.0, "iv": 0.518, "open_interest": 45.0, "volume": 0.0, "delta": 0.0322, "gamma": 0.0003, "vega": 0.386, "theta": -0.0676, "rho": 0.091, "theo": 2.8984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.98, "last_trade_time": "2026-10-15T10:44:50", "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "GEV270319P01640000", "bid": 773.3, "bid_size": 5.0, "ask": 782.0, "ask_size": 6.0, "iv": 0.6195, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1151, "rho": 0.0, "theo": 777.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 772.700012207031}, {"option": "GEV270319C01660000", "bid": 1.8, "bid_size": 7.0, "ask": 6.4, "ask_size": 11.0, "iv": 0.5422, "open_interest": 22.0, "volume": 0.0, "delta": 0.0297, "gamma": 0.0002, "vega": 0.3606, "theta": -0.0631, "rho": 0.0838, "theo": 2.6418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.97, "last_trade_time": "2026-10-06T14:32:57", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "GEV270319P01660000", "bid": 794.0, "bid_size": 5.0, "ask": 802.0, "ask_size": 6.0, "iv": 0.6475, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1151, "rho": 0.0, "theo": 797.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 663.5, "last_trade_time": "2026-10-07T13:52:21", "percent_change": 0.0, "prev_day_close": 792.75}, {"option": "GEV270319C01680000", "bid": 1.2, "bid_size": 10.0, "ask": 6.3, "ask_size": 13.0, "iv": 0.5423, "open_interest": 75.0, "volume": 0.0, "delta": 0.0273, "gamma": 0.0002, "vega": 0.3372, "theta": -0.0589, "rho": 0.0773, "theo": 2.4088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-27T10:21:04", "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "GEV270319P01680000", "bid": 814.4, "bid_size": 5.0, "ask": 822.0, "ask_size": 6.0, "iv": 0.6658, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1151, "rho": 0.0, "theo": 817.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 812.649993896484}, {"option": "GEV270319C01700000", "bid": 0.05, "bid_size": 13.0, "ask": 5.3, "ask_size": 14.0, "iv": 0.522, "open_interest": 72.0, "volume": 0.0, "delta": 0.0252, "gamma": 0.0002, "vega": 0.3153, "theta": -0.055, "rho": 0.0713, "theo": 2.197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.25, "last_trade_time": "2026-10-09T09:52:28", "percent_change": 0.0, "prev_day_close": 2.67500009573996}, {"option": "GEV270319P01700000", "bid": 834.0, "bid_size": 5.0, "ask": 842.0, "ask_size": 6.0, "iv": 0.6668, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1151, "rho": 0.0, "theo": 837.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 832.75}, {"option": "GEV270319C01720000", "bid": 1.0, "bid_size": 8.0, "ask": 4.5, "ask_size": 11.0, "iv": 0.5316, "open_interest": 98.0, "volume": 0.0, "delta": 0.0232, "gamma": 0.0002, "vega": 0.2945, "theta": -0.0514, "rho": 0.0657, "theo": 2.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.34, "last_trade_time": "2026-10-16T10:18:55", "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "GEV270319P01720000", "bid": 853.4, "bid_size": 5.0, "ask": 862.0, "ask_size": 6.0, "iv": 0.661, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1151, "rho": 0.0, "theo": 857.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 718.2, "last_trade_time": "2026-08-11T09:30:59", "percent_change": 0.0, "prev_day_close": 852.75}, {"option": "GEV270319C01740000", "bid": 0.1, "bid_size": 15.0, "ask": 5.3, "ask_size": 13.0, "iv": 0.5374, "open_interest": 303.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0002, "vega": 0.2748, "theta": -0.048, "rho": 0.0605, "theo": 1.8302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-21T09:46:58", "percent_change": 0.0, "prev_day_close": 2.62499995529652}, {"option": "GEV270319P01740000", "bid": 873.5, "bid_size": 5.0, "ask": 882.0, "ask_size": 6.0, "iv": 0.673, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1151, "rho": 0.0, "theo": 877.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 809.97, "last_trade_time": "2026-08-25T14:09:22", "percent_change": 0.0, "prev_day_close": 872.700012207031}, {"option": "GEV270319C01760000", "bid": 1.4, "bid_size": 1.0, "ask": 2.0, "ask_size": 5.0, "iv": 0.5082, "open_interest": 281.0, "volume": 0.0, "delta": 0.0197, "gamma": 0.0002, "vega": 0.2565, "theta": -0.0448, "rho": 0.0558, "theo": 1.6717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-10-30T13:22:48", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "GEV270319P01760000", "bid": 893.0, "bid_size": 1.0, "ask": 902.0, "ask_size": 6.0, "iv": 0.6761, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1151, "rho": 0.0, "theo": 897.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 757.6, "last_trade_time": "2026-10-01T13:31:56", "percent_change": 0.0, "prev_day_close": 892.700012207031}, {"option": "GEV270416C00470000", "bid": 404.0, "bid_size": 4.0, "ask": 413.0, "ask_size": 2.0, "iv": 0.5633, "open_interest": 1.0, "volume": 0.0, "delta": 0.9643, "gamma": 0.0002, "vega": 0.4892, "theta": -0.0283, "rho": 1.9178, "theo": 409.5497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 430.5, "last_trade_time": "2026-10-20T09:38:19", "percent_change": 0.0, "prev_day_close": 412.350006103516}, {"option": "GEV270416P00470000", "bid": 2.9, "bid_size": 83.0, "ask": 8.4, "ask_size": 53.0, "iv": 0.5841, "open_interest": 377.0, "volume": 0.0, "delta": -0.0389, "gamma": 0.0002, "vega": 0.4921, "theta": -0.0861, "rho": -0.1668, "theo": 6.1414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-30T14:35:39", "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "GEV270416C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5582, "open_interest": 0.0, "volume": 0.0, "delta": 0.9605, "gamma": 0.0003, "vega": 0.5271, "theta": -0.0358, "rho": 1.9448, "theo": 400.409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 403.450012207031}, {"option": "GEV270416P00480000", "bid": 2.7, "bid_size": 7.0, "ask": 8.7, "ask_size": 7.0, "iv": 0.5684, "open_interest": 5.0, "volume": 0.0, "delta": -0.0427, "gamma": 0.0003, "vega": 0.53, "theta": -0.0922, "rho": -0.1831, "theo": 6.7927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-10-07T11:40:41", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "GEV270416C00490000", "bid": 385.0, "bid_size": 5.0, "ask": 393.5, "ask_size": 5.0, "iv": 0.5502, "open_interest": 0.0, "volume": 0.0, "delta": 0.9565, "gamma": 0.0003, "vega": 0.5669, "theta": -0.0436, "rho": 1.9706, "theo": 391.3245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 394.5}, {"option": "GEV270416P00490000", "bid": 3.7, "bid_size": 45.0, "ask": 8.6, "ask_size": 34.0, "iv": 0.5609, "open_interest": 23.0, "volume": 0.0, "delta": -0.0468, "gamma": 0.0003, "vega": 0.5706, "theta": -0.0986, "rho": -0.2007, "theo": 7.5073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-13T15:36:27", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "GEV270416C00500000", "bid": 376.2, "bid_size": 26.0, "ask": 384.7, "ask_size": 12.0, "iv": 0.5496, "open_interest": 1.0, "volume": 1.0, "delta": 0.9522, "gamma": 0.0003, "vega": 0.609, "theta": -0.0515, "rho": 1.9946, "theo": 382.3004, "change": 31.65, "open": 400.5, "high": 400.5, "low": 400.5, "tick": "up", "last_trade_price": 400.5, "last_trade_time": "2026-11-02T09:31:07", "percent_change": 8.58073, "prev_day_close": 385.049987792969}, {"option": "GEV270416P00500000", "bid": 4.1, "bid_size": 54.0, "ask": 10.5, "ask_size": 50.0, "iv": 0.5657, "open_interest": 55.0, "volume": 0.0, "delta": -0.0511, "gamma": 0.0003, "vega": 0.6147, "theta": -0.1053, "rho": -0.2196, "theo": 8.2837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-28T10:03:52", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "GEV270416C00520000", "bid": 359.0, "bid_size": 7.0, "ask": 367.3, "ask_size": 5.0, "iv": 0.5556, "open_interest": 0.0, "volume": 0.0, "delta": 0.9427, "gamma": 0.0004, "vega": 0.6972, "theta": -0.0681, "rho": 2.0385, "theo": 364.4498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 367.5}, {"option": "GEV270416P00520000", "bid": 6.6, "bid_size": 39.0, "ask": 11.4, "ask_size": 40.0, "iv": 0.5598, "open_interest": 21.0, "volume": 0.0, "delta": -0.0608, "gamma": 0.0004, "vega": 0.7006, "theta": -0.1193, "rho": -0.2605, "theo": 10.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.1, "last_trade_time": "2026-10-23T13:34:16", "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "GEV270416C00540000", "bid": 341.0, "bid_size": 10.0, "ask": 348.7, "ask_size": 2.0, "iv": 0.5412, "open_interest": 2.0, "volume": 2.0, "delta": 0.9319, "gamma": 0.0004, "vega": 0.7914, "theta": -0.0854, "rho": 2.0765, "theo": 346.8835, "change": 27.8, "open": 367.1, "high": 367.1, "low": 362.0, "tick": "down", "last_trade_price": 362.0, "last_trade_time": "2026-11-02T09:32:51", "percent_change": 8.31837, "prev_day_close": 350.149993896484}, {"option": "GEV270416P00540000", "bid": 8.1, "bid_size": 58.0, "ask": 14.0, "ask_size": 62.0, "iv": 0.555, "open_interest": 104.0, "volume": 0.0, "delta": -0.0716, "gamma": 0.0004, "vega": 0.7981, "theta": -0.1342, "rho": -0.3073, "theo": 12.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-10-23T14:01:29", "percent_change": 0.0, "prev_day_close": 10.8500001430511}, {"option": "GEV270416C00560000", "bid": 324.0, "bid_size": 6.0, "ask": 331.6, "ask_size": 5.0, "iv": 0.5405, "open_interest": 1.0, "volume": 0.0, "delta": 0.9199, "gamma": 0.0005, "vega": 0.8916, "theta": -0.1034, "rho": 2.1074, "theo": 329.6354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 293.0, "last_trade_time": "2026-10-23T09:30:04", "percent_change": 0.0, "prev_day_close": 332.949996948242}, {"option": "GEV270416P00560000", "bid": 10.5, "bid_size": 49.0, "ask": 17.3, "ask_size": 52.0, "iv": 0.5558, "open_interest": 27.0, "volume": 0.0, "delta": -0.0838, "gamma": 0.0005, "vega": 0.8964, "theta": -0.1497, "rho": -0.3586, "theo": 14.4422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-10-26T10:45:13", "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "GEV270416C00580000", "bid": 307.3, "bid_size": 5.0, "ask": 314.9, "ask_size": 5.0, "iv": 0.5391, "open_interest": 0.0, "volume": 0.0, "delta": 0.9065, "gamma": 0.0005, "vega": 0.9953, "theta": -0.1219, "rho": 2.1323, "theo": 312.7333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 315.550003051758}, {"option": "GEV270416P00580000", "bid": 13.2, "bid_size": 44.0, "ask": 20.7, "ask_size": 47.0, "iv": 0.5539, "open_interest": 10.0, "volume": 0.0, "delta": -0.0974, "gamma": 0.0005, "vega": 1.0024, "theta": -0.1657, "rho": -0.4168, "theo": 17.1533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-10-30T10:50:46", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "GEV270416C00600000", "bid": 291.0, "bid_size": 5.0, "ask": 298.5, "ask_size": 5.0, "iv": 0.5369, "open_interest": 2.0, "volume": 0.0, "delta": 0.8918, "gamma": 0.0006, "vega": 1.104, "theta": -0.1407, "rho": 2.149, "theo": 296.2097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 261.0, "last_trade_time": "2026-10-22T12:02:35", "percent_change": 0.0, "prev_day_close": 298.800003051758}, {"option": "GEV270416P00600000", "bid": 16.1, "bid_size": 56.0, "ask": 23.8, "ask_size": 48.0, "iv": 0.5477, "open_interest": 43.0, "volume": 1.0, "delta": -0.1124, "gamma": 0.0006, "vega": 1.111, "theta": -0.1822, "rho": -0.4791, "theo": 20.2561, "change": -3.65, "open": 17.55, "high": 17.55, "low": 17.55, "tick": "up", "last_trade_price": 17.55, "last_trade_time": "2026-11-02T10:35:07", "percent_change": -17.217, "prev_day_close": 18.6999998092651}, {"option": "GEV270416C00620000", "bid": 275.0, "bid_size": 5.0, "ask": 282.4, "ask_size": 5.0, "iv": 0.5336, "open_interest": 2.0, "volume": 0.0, "delta": 0.8756, "gamma": 0.0007, "vega": 1.2131, "theta": -0.1597, "rho": 2.1596, "theo": 280.0941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 345.0, "last_trade_time": "2026-10-16T10:00:48", "percent_change": 0.0, "prev_day_close": 283.25}, {"option": "GEV270416P00620000", "bid": 20.2, "bid_size": 45.0, "ask": 27.5, "ask_size": 58.0, "iv": 0.546, "open_interest": 87.0, "volume": 0.0, "delta": -0.1287, "gamma": 0.0007, "vega": 1.222, "theta": -0.1988, "rho": -0.5494, "theo": 23.764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.9, "last_trade_time": "2026-10-30T15:16:09", "percent_change": 0.0, "prev_day_close": 22.1500005722046}, {"option": "GEV270416C00640000", "bid": 259.0, "bid_size": 5.0, "ask": 267.0, "ask_size": 5.0, "iv": 0.5297, "open_interest": 5.0, "volume": 0.0, "delta": 0.8582, "gamma": 0.0007, "vega": 1.3252, "theta": -0.1785, "rho": 2.1618, "theo": 264.4132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 232.0, "last_trade_time": "2026-10-23T11:00:26", "percent_change": 0.0, "prev_day_close": 267.350006103516}, {"option": "GEV270416P00640000", "bid": 24.3, "bid_size": 94.0, "ask": 31.4, "ask_size": 107.0, "iv": 0.5415, "open_interest": 156.0, "volume": 16.0, "delta": -0.1465, "gamma": 0.0007, "vega": 1.3354, "theta": -0.2153, "rho": -0.6226, "theo": 27.7242, "change": -6.5, "open": 22.6, "high": 22.6, "low": 22.6, "tick": "up", "last_trade_price": 22.6, "last_trade_time": "2026-11-02T10:36:39", "percent_change": -22.3368, "prev_day_close": 26.0500001907349}, {"option": "GEV270416C00660000", "bid": 244.5, "bid_size": 5.0, "ask": 251.9, "ask_size": 5.0, "iv": 0.5291, "open_interest": 11.0, "volume": 0.0, "delta": 0.8394, "gamma": 0.0008, "vega": 1.4354, "theta": -0.1972, "rho": 2.1575, "theo": 249.1977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 247.0, "last_trade_time": "2026-10-30T10:55:45", "percent_change": 0.0, "prev_day_close": 252.550003051758}, {"option": "GEV270416P00660000", "bid": 29.1, "bid_size": 24.0, "ask": 36.0, "ask_size": 7.0, "iv": 0.5389, "open_interest": 22.0, "volume": 0.0, "delta": -0.1656, "gamma": 0.0008, "vega": 1.4446, "theta": -0.2317, "rho": -0.7028, "theo": 32.1482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.18, "last_trade_time": "2026-10-30T12:59:28", "percent_change": 0.0, "prev_day_close": 31.3000011444092}, {"option": "GEV270416C00680000", "bid": 229.9, "bid_size": 27.0, "ask": 237.3, "ask_size": 20.0, "iv": 0.5263, "open_interest": 15.0, "volume": 1.0, "delta": 0.8194, "gamma": 0.0009, "vega": 1.5447, "theta": -0.2153, "rho": 2.1457, "theo": 234.4661, "change": 31.15, "open": 255.2, "high": 255.2, "low": 255.2, "tick": "up", "last_trade_price": 255.2, "last_trade_time": "2026-11-02T09:31:11", "percent_change": 13.9031, "prev_day_close": 238.050003051758}, {"option": "GEV270416P00680000", "bid": 33.2, "bid_size": 57.0, "ask": 41.5, "ask_size": 52.0, "iv": 0.5338, "open_interest": 91.0, "volume": 0.0, "delta": -0.186, "gamma": 0.0009, "vega": 1.5583, "theta": -0.2476, "rho": -0.7871, "theo": 37.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.52, "last_trade_time": "2026-10-30T12:59:28", "percent_change": 0.0, "prev_day_close": 35.8500003814697}, {"option": "GEV270416C00700000", "bid": 216.4, "bid_size": 44.0, "ask": 222.1, "ask_size": 22.0, "iv": 0.522, "open_interest": 45.0, "volume": 20.0, "delta": 0.7981, "gamma": 0.0009, "vega": 1.6509, "theta": -0.2328, "rho": 2.1264, "theo": 220.2475, "change": 10.45, "open": 242.0, "high": 242.0, "low": 220.8, "tick": "down", "last_trade_price": 220.8, "last_trade_time": "2026-11-02T15:32:21", "percent_change": 4.96791, "prev_day_close": 223.400001525879}, {"option": "GEV270416P00700000", "bid": 38.6, "bid_size": 45.0, "ask": 45.6, "ask_size": 57.0, "iv": 0.5256, "open_interest": 103.0, "volume": 1.0, "delta": -0.2077, "gamma": 0.0009, "vega": 1.6602, "theta": -0.2629, "rho": -0.8751, "theo": 42.5186, "change": -8.8, "open": 36.75, "high": 36.75, "low": 36.75, "tick": "down", "last_trade_price": 36.75, "last_trade_time": "2026-11-02T10:35:07", "percent_change": -19.3194, "prev_day_close": 40.7999992370606}, {"option": "GEV270416C00720000", "bid": 203.2, "bid_size": 2.0, "ask": 210.0, "ask_size": 10.0, "iv": 0.5248, "open_interest": 14.0, "volume": 0.0, "delta": 0.7758, "gamma": 0.001, "vega": 1.7518, "theta": -0.2493, "rho": 2.1016, "theo": 206.5537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 190.79, "last_trade_time": "2026-10-28T09:58:04", "percent_change": 0.0, "prev_day_close": 209.599998474121}, {"option": "GEV270416P00720000", "bid": 44.8, "bid_size": 65.0, "ask": 52.5, "ask_size": 62.0, "iv": 0.5254, "open_interest": 51.0, "volume": 3.0, "delta": -0.2305, "gamma": 0.001, "vega": 1.7636, "theta": -0.2774, "rho": -0.9686, "theo": 48.4957, "change": -7.84, "open": 42.3, "high": 44.91, "low": 42.3, "tick": "up", "last_trade_price": 44.91, "last_trade_time": "2026-11-02T12:48:58", "percent_change": -14.8626, "prev_day_close": 47.2999992370606}, {"option": "GEV270416C00740000", "bid": 190.1, "bid_size": 5.0, "ask": 196.9, "ask_size": 23.0, "iv": 0.5218, "open_interest": 55.0, "volume": 0.0, "delta": 0.7525, "gamma": 0.001, "vega": 1.8484, "theta": -0.2648, "rho": 2.0686, "theo": 193.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 223.88, "last_trade_time": "2026-10-29T10:36:24", "percent_change": 0.0, "prev_day_close": 196.800003051758}, {"option": "GEV270416P00740000", "bid": 52.4, "bid_size": 6.0, "ask": 58.3, "ask_size": 45.0, "iv": 0.5226, "open_interest": 118.0, "volume": 0.0, "delta": -0.2546, "gamma": 0.0011, "vega": 1.8591, "theta": -0.2909, "rho": -1.0616, "theo": 55.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.8, "last_trade_time": "2026-10-30T15:41:43", "percent_change": 0.0, "prev_day_close": 53.7999992370606}, {"option": "GEV270416C00760000", "bid": 177.3, "bid_size": 2.0, "ask": 184.2, "ask_size": 11.0, "iv": 0.5179, "open_interest": 20.0, "volume": 2.0, "delta": 0.7283, "gamma": 0.0011, "vega": 1.9366, "theta": -0.2791, "rho": 2.0315, "theo": 180.8124, "change": 24.25, "open": 196.18, "high": 196.25, "low": 196.18, "tick": "up", "last_trade_price": 196.25, "last_trade_time": "2026-11-02T11:13:41", "percent_change": 14.0988, "prev_day_close": 183.699996948242}, {"option": "GEV270416P00760000", "bid": 59.8, "bid_size": 49.0, "ask": 65.2, "ask_size": 42.0, "iv": 0.52, "open_interest": 156.0, "volume": 5.0, "delta": -0.2792, "gamma": 0.0011, "vega": 1.9475, "theta": -0.3032, "rho": -1.1623, "theo": 62.1453, "change": -13.65, "open": 53.1, "high": 53.1, "low": 52.9, "tick": "up", "last_trade_price": 53.0, "last_trade_time": "2026-11-02T10:42:31", "percent_change": -20.4801, "prev_day_close": 60.2999992370606}, {"option": "GEV270416C00780000", "bid": 165.7, "bid_size": 2.0, "ask": 172.2, "ask_size": 11.0, "iv": 0.5162, "open_interest": 13.0, "volume": 0.0, "delta": 0.7034, "gamma": 0.0012, "vega": 2.018, "theta": -0.292, "rho": 1.9876, "theo": 168.7806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 165.19, "last_trade_time": "2026-10-28T10:45:52", "percent_change": 0.0, "prev_day_close": 172.150001525879}, {"option": "GEV270416P00780000", "bid": 67.1, "bid_size": 6.0, "ask": 74.1, "ask_size": 33.0, "iv": 0.5191, "open_interest": 81.0, "volume": 0.0, "delta": -0.3048, "gamma": 0.0012, "vega": 2.0288, "theta": -0.3141, "rho": -1.2582, "theo": 69.8393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.2, "last_trade_time": "2026-10-28T15:53:50", "percent_change": 0.0, "prev_day_close": 67.9500007629394}, {"option": "GEV270416C00800000", "bid": 154.0, "bid_size": 5.0, "ask": 161.0, "ask_size": 27.0, "iv": 0.5136, "open_interest": 30.0, "volume": 2.0, "delta": 0.6778, "gamma": 0.0012, "vega": 2.0903, "theta": -0.3035, "rho": 1.9389, "theo": 157.3218, "change": 22.2, "open": 171.4, "high": 171.45, "low": 171.4, "tick": "up", "last_trade_price": 171.45, "last_trade_time": "2026-11-02T11:13:05", "percent_change": 14.8744, "prev_day_close": 159.850006103516}, {"option": "GEV270416P00800000", "bid": 75.7, "bid_size": 21.0, "ask": 82.3, "ask_size": 54.0, "iv": 0.517, "open_interest": 121.0, "volume": 0.0, "delta": -0.3311, "gamma": 0.0012, "vega": 2.0978, "theta": -0.3237, "rho": -1.3587, "theo": 78.109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 83.9, "last_trade_time": "2026-10-30T15:09:08", "percent_change": 0.0, "prev_day_close": 76.4000015258789}, {"option": "GEV270416C00820000", "bid": 142.9, "bid_size": 5.0, "ask": 150.0, "ask_size": 23.0, "iv": 0.5105, "open_interest": 10.0, "volume": 0.0, "delta": 0.6518, "gamma": 0.0012, "vega": 2.1528, "theta": -0.3134, "rho": 1.887, "theo": 146.4283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 158.5, "last_trade_time": "2026-10-27T13:55:31", "percent_change": 0.0, "prev_day_close": 149.5}, {"option": "GEV270416P00820000", "bid": 84.6, "bid_size": 64.0, "ask": 91.1, "ask_size": 69.0, "iv": 0.5145, "open_interest": 130.0, "volume": 1.0, "delta": -0.3579, "gamma": 0.0013, "vega": 2.1596, "theta": -0.3318, "rho": -1.459, "theo": 86.9626, "change": -18.3, "open": 74.0, "high": 74.0, "low": 74.0, "tick": "down", "last_trade_price": 74.0, "last_trade_time": "2026-11-02T10:45:19", "percent_change": -19.8267, "prev_day_close": 85.0499992370606}, {"option": "GEV270416C00840000", "bid": 132.9, "bid_size": 5.0, "ask": 140.0, "ask_size": 39.0, "iv": 0.5097, "open_interest": 114.0, "volume": 0.0, "delta": 0.6255, "gamma": 0.0013, "vega": 2.206, "theta": -0.3216, "rho": 1.8291, "theo": 136.1041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.34, "last_trade_time": "2026-10-29T09:41:48", "percent_change": 0.0, "prev_day_close": 138.75}, {"option": "GEV270416P00840000", "bid": 94.2, "bid_size": 5.0, "ask": 100.7, "ask_size": 16.0, "iv": 0.5128, "open_interest": 47.0, "volume": 0.0, "delta": -0.3851, "gamma": 0.0013, "vega": 2.2096, "theta": -0.3383, "rho": -1.5534, "theo": 96.4215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.95, "last_trade_time": "2026-10-28T12:49:22", "percent_change": 0.0, "prev_day_close": 94.2999992370606}, {"option": "GEV270416C00850000", "bid": 128.0, "bid_size": 14.0, "ask": 135.0, "ask_size": 41.0, "iv": 0.5087, "open_interest": 27.0, "volume": 1.0, "delta": 0.6123, "gamma": 0.0013, "vega": 2.2286, "theta": -0.3252, "rho": 1.7998, "theo": 131.1544, "change": 26.9, "open": 150.5, "high": 150.5, "low": 150.5, "tick": "up", "last_trade_price": 150.5, "last_trade_time": "2026-11-02T10:45:05", "percent_change": 21.7638, "prev_day_close": 133.849998474121}, {"option": "GEV270416P00850000", "bid": 98.5, "bid_size": 63.0, "ask": 104.8, "ask_size": 63.0, "iv": 0.5084, "open_interest": 149.0, "volume": 1.0, "delta": -0.3987, "gamma": 0.0014, "vega": 2.2307, "theta": -0.3409, "rho": -1.6035, "theo": 101.3564, "change": -17.6, "open": 90.3, "high": 90.3, "low": 90.3, "tick": "down", "last_trade_price": 90.3, "last_trade_time": "2026-11-02T10:22:59", "percent_change": -16.3114, "prev_day_close": 99.5999984741211}, {"option": "GEV270416C00860000", "bid": 123.8, "bid_size": 3.0, "ask": 130.0, "ask_size": 23.0, "iv": 0.5086, "open_interest": 22.0, "volume": 0.0, "delta": 0.5991, "gamma": 0.0013, "vega": 2.2486, "theta": -0.3283, "rho": 1.7702, "theo": 126.3427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.97, "last_trade_time": "2026-10-30T13:34:51", "percent_change": 0.0, "prev_day_close": 129.25}, {"option": "GEV270416P00860000", "bid": 105.4, "bid_size": 5.0, "ask": 111.0, "ask_size": 21.0, "iv": 0.5139, "open_interest": 25.0, "volume": 0.0, "delta": -0.4125, "gamma": 0.0014, "vega": 2.2492, "theta": -0.3433, "rho": -1.6514, "theo": 106.4377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.3, "last_trade_time": "2026-10-29T10:06:15", "percent_change": 0.0, "prev_day_close": 105.049999237061}, {"option": "GEV270416C00870000", "bid": 119.2, "bid_size": 5.0, "ask": 125.6, "ask_size": 27.0, "iv": 0.5084, "open_interest": 17.0, "volume": 0.0, "delta": 0.5858, "gamma": 0.0013, "vega": 2.266, "theta": -0.331, "rho": 1.7396, "theo": 121.6678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 131.7, "last_trade_time": "2026-10-29T15:42:57", "percent_change": 0.0, "prev_day_close": 124.200000762939}, {"option": "GEV270416P00870000", "bid": 110.8, "bid_size": 5.0, "ask": 116.0, "ask_size": 19.0, "iv": 0.5128, "open_interest": 26.0, "volume": 0.0, "delta": -0.4262, "gamma": 0.0014, "vega": 2.2646, "theta": -0.3452, "rho": -1.6996, "theo": 111.6651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.35, "last_trade_time": "2026-10-28T10:19:04", "percent_change": 0.0, "prev_day_close": 110.75}, {"option": "GEV270416C00880000", "bid": 113.9, "bid_size": 18.0, "ask": 121.0, "ask_size": 68.0, "iv": 0.5056, "open_interest": 2.0, "volume": 1.0, "delta": 0.5726, "gamma": 0.0013, "vega": 2.2809, "theta": -0.3333, "rho": 1.7076, "theo": 117.1301, "change": 23.45, "open": 133.4, "high": 133.4, "low": 133.4, "tick": "up", "last_trade_price": 133.4, "last_trade_time": "2026-11-02T10:26:42", "percent_change": 21.3279, "prev_day_close": 119.299999237061}, {"option": "GEV270416P00880000", "bid": 114.1, "bid_size": 5.0, "ask": 121.3, "ask_size": 18.0, "iv": 0.5071, "open_interest": 58.0, "volume": 0.0, "delta": -0.44, "gamma": 0.0014, "vega": 2.2768, "theta": -0.3466, "rho": -1.7399, "theo": 117.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.5, "last_trade_time": "2026-10-28T11:47:31", "percent_change": 0.0, "prev_day_close": 115.299999237061}, {"option": "GEV270416C00890000", "bid": 109.8, "bid_size": 5.0, "ask": 116.8, "ask_size": 26.0, "iv": 0.5058, "open_interest": 13.0, "volume": 0.0, "delta": 0.5594, "gamma": 0.0014, "vega": 2.2932, "theta": -0.3352, "rho": 1.6749, "theo": 112.7295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.7, "last_trade_time": "2026-10-23T09:39:24", "percent_change": 0.0, "prev_day_close": 115.299999237061}, {"option": "GEV270416P00890000", "bid": 119.6, "bid_size": 5.0, "ask": 126.2, "ask_size": 15.0, "iv": 0.5048, "open_interest": 12.0, "volume": 0.0, "delta": -0.4538, "gamma": 0.0014, "vega": 2.2873, "theta": -0.3477, "rho": -1.7859, "theo": 122.5636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.34, "last_trade_time": "2026-10-29T11:47:08", "percent_change": 0.0, "prev_day_close": 120.299999237061}, {"option": "GEV270416C00900000", "bid": 106.1, "bid_size": 7.0, "ask": 111.2, "ask_size": 54.0, "iv": 0.5033, "open_interest": 50.0, "volume": 0.0, "delta": 0.5462, "gamma": 0.0014, "vega": 2.3029, "theta": -0.3366, "rho": 1.6424, "theo": 108.4636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.59, "last_trade_time": "2026-10-29T15:47:50", "percent_change": 0.0, "prev_day_close": 110.450000762939}, {"option": "GEV270416P00900000", "bid": 125.2, "bid_size": 5.0, "ask": 131.0, "ask_size": 10.0, "iv": 0.502, "open_interest": 119.0, "volume": 0.0, "delta": -0.4675, "gamma": 0.0014, "vega": 2.2956, "theta": -0.3484, "rho": -1.8344, "theo": 128.2109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.39, "last_trade_time": "2026-10-29T11:47:08", "percent_change": 0.0, "prev_day_close": 125.949996948242}, {"option": "GEV270416C00910000", "bid": 102.0, "bid_size": 5.0, "ask": 108.0, "ask_size": 48.0, "iv": 0.5046, "open_interest": 19.0, "volume": 4.0, "delta": 0.5331, "gamma": 0.0014, "vega": 2.3102, "theta": -0.3377, "rho": 1.6102, "theo": 104.3288, "change": 10.7, "open": 108.6, "high": 108.6, "low": 108.6, "tick": "down", "last_trade_price": 108.6, "last_trade_time": "2026-11-02T15:08:25", "percent_change": 10.9295, "prev_day_close": 106.549999237061}, {"option": "GEV270416P00910000", "bid": 131.7, "bid_size": 5.0, "ask": 137.0, "ask_size": 11.0, "iv": 0.5032, "open_interest": 56.0, "volume": 8.0, "delta": -0.4812, "gamma": 0.0014, "vega": 2.2988, "theta": -0.3488, "rho": -1.8727, "theo": 133.996, "change": -14.83, "open": 125.93, "high": 125.93, "low": 125.92, "tick": "down", "last_trade_price": 125.92, "last_trade_time": "2026-11-02T12:43:14", "percent_change": -10.5364, "prev_day_close": 131.799995422363}, {"option": "GEV270416C00920000", "bid": 97.8, "bid_size": 5.0, "ask": 104.0, "ask_size": 53.0, "iv": 0.5034, "open_interest": 20.0, "volume": 0.0, "delta": 0.5201, "gamma": 0.0014, "vega": 2.315, "theta": -0.3384, "rho": 1.5777, "theo": 100.3223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 95.0, "last_trade_time": "2026-10-30T15:29:30", "percent_change": 0.0, "prev_day_close": 102.5}, {"option": "GEV270416P00920000", "bid": 138.2, "bid_size": 5.0, "ask": 143.0, "ask_size": 11.0, "iv": 0.5039, "open_interest": 11.0, "volume": 0.0, "delta": -0.4948, "gamma": 0.0014, "vega": 2.3006, "theta": -0.3487, "rho": -1.9147, "theo": 139.9201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.8, "last_trade_time": "2026-10-15T13:35:21", "percent_change": 0.0, "prev_day_close": 138.099998474121}, {"option": "GEV270416C00930000", "bid": 93.9, "bid_size": 12.0, "ask": 99.9, "ask_size": 70.0, "iv": 0.5021, "open_interest": 122.0, "volume": 1.0, "delta": 0.5072, "gamma": 0.0014, "vega": 2.3172, "theta": -0.3388, "rho": 1.5442, "theo": 96.4431, "change": 12.4, "open": 102.9, "high": 102.9, "low": 102.9, "tick": "up", "last_trade_price": 102.9, "last_trade_time": "2026-11-02T13:16:03", "percent_change": 13.7017, "prev_day_close": 99.0499992370606}, {"option": "GEV270416P00930000", "bid": 142.8, "bid_size": 5.0, "ask": 149.0, "ask_size": 10.0, "iv": 0.4998, "open_interest": 21.0, "volume": 0.0, "delta": -0.5084, "gamma": 0.0014, "vega": 2.298, "theta": -0.3483, "rho": -1.9502, "theo": 145.9814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.7, "last_trade_time": "2026-10-15T10:14:42", "percent_change": 0.0, "prev_day_close": 143.699996948242}, {"option": "GEV270416C00940000", "bid": 90.1, "bid_size": 4.0, "ask": 96.8, "ask_size": 20.0, "iv": 0.5027, "open_interest": 15.0, "volume": 0.0, "delta": 0.4943, "gamma": 0.0014, "vega": 2.3169, "theta": -0.3387, "rho": 1.51, "theo": 92.6909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.3, "last_trade_time": "2026-10-28T12:44:46", "percent_change": 0.0, "prev_day_close": 94.7999992370606}, {"option": "GEV270416P00940000", "bid": 149.2, "bid_size": 5.0, "ask": 155.7, "ask_size": 14.0, "iv": 0.5006, "open_interest": 39.0, "volume": 0.0, "delta": -0.5219, "gamma": 0.0014, "vega": 2.294, "theta": -0.3475, "rho": -1.9886, "theo": 152.1843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 173.37, "last_trade_time": "2026-10-23T12:41:20", "percent_change": 0.0, "prev_day_close": 149.900001525879}, {"option": "GEV270416C00950000", "bid": 86.5, "bid_size": 5.0, "ask": 93.0, "ask_size": 35.0, "iv": 0.5017, "open_interest": 74.0, "volume": 2.0, "delta": 0.4816, "gamma": 0.0014, "vega": 2.3142, "theta": -0.3383, "rho": 1.476, "theo": 89.0636, "change": 15.89, "open": 98.57, "high": 98.79, "low": 98.57, "tick": "up", "last_trade_price": 98.79, "last_trade_time": "2026-11-02T11:13:41", "percent_change": 19.1677, "prev_day_close": 91.25}, {"option": "GEV270416P00950000", "bid": 155.3, "bid_size": 5.0, "ask": 162.6, "ask_size": 14.0, "iv": 0.5007, "open_interest": 9.0, "volume": 0.0, "delta": -0.5353, "gamma": 0.0014, "vega": 2.2895, "theta": -0.3464, "rho": -2.0275, "theo": 158.5062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 173.0, "last_trade_time": "2026-10-26T10:38:19", "percent_change": 0.0, "prev_day_close": 156.449996948242}, {"option": "GEV270416C00960000", "bid": 81.6, "bid_size": 4.0, "ask": 89.0, "ask_size": 22.0, "iv": 0.497, "open_interest": 23.0, "volume": 0.0, "delta": 0.469, "gamma": 0.0014, "vega": 2.3096, "theta": -0.3376, "rho": 1.4426, "theo": 85.5576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.93, "last_trade_time": "2026-10-20T12:00:16", "percent_change": 0.0, "prev_day_close": 87.3499984741211}, {"option": "GEV270416P00960000", "bid": 161.8, "bid_size": 5.0, "ask": 168.4, "ask_size": 10.0, "iv": 0.4988, "open_interest": 5.0, "volume": 0.0, "delta": -0.5486, "gamma": 0.0014, "vega": 2.28, "theta": -0.345, "rho": -2.054, "theo": 164.9489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 189.24, "last_trade_time": "2026-10-23T11:37:07", "percent_change": 0.0, "prev_day_close": 162.650001525879}, {"option": "GEV270416C00970000", "bid": 78.8, "bid_size": 3.0, "ask": 86.0, "ask_size": 23.0, "iv": 0.4985, "open_interest": 12.0, "volume": 2.0, "delta": 0.4565, "gamma": 0.0014, "vega": 2.3029, "theta": -0.3365, "rho": 1.4096, "theo": 82.1691, "change": 14.84, "open": 91.05, "high": 91.24, "low": 91.05, "tick": "up", "last_trade_price": 91.24, "last_trade_time": "2026-11-02T11:13:05", "percent_change": 19.4241, "prev_day_close": 84.6000022888184}, {"option": "GEV270416P00970000", "bid": 169.6, "bid_size": 5.0, "ask": 175.3, "ask_size": 12.0, "iv": 0.5016, "open_interest": 0.0, "volume": 0.0, "delta": -0.5618, "gamma": 0.0014, "vega": 2.2682, "theta": -0.3433, "rho": -2.0926, "theo": 171.522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.349998474121}, {"option": "GEV270416C00980000", "bid": 75.6, "bid_size": 2.0, "ask": 83.0, "ask_size": 25.0, "iv": 0.4987, "open_interest": 21.0, "volume": 0.0, "delta": 0.4442, "gamma": 0.0014, "vega": 2.294, "theta": -0.3351, "rho": 1.3764, "theo": 78.8954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 75.14, "last_trade_time": "2026-10-30T11:12:40", "percent_change": 0.0, "prev_day_close": 80.4000015258789}, {"option": "GEV270416P00980000", "bid": 176.3, "bid_size": 5.0, "ask": 182.1, "ask_size": 18.0, "iv": 0.5013, "open_interest": 7.0, "volume": 0.0, "delta": -0.5749, "gamma": 0.0014, "vega": 2.2546, "theta": -0.3412, "rho": -2.1202, "theo": 178.2183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 178.0, "last_trade_time": "2026-10-30T11:31:28", "percent_change": 0.0, "prev_day_close": 175.900001525879}, {"option": "GEV270416C00990000", "bid": 72.3, "bid_size": 6.0, "ask": 80.0, "ask_size": 28.0, "iv": 0.4982, "open_interest": 10.0, "volume": 0.0, "delta": 0.432, "gamma": 0.0014, "vega": 2.2828, "theta": -0.3334, "rho": 1.3426, "theo": 75.7353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.95, "last_trade_time": "2026-10-22T15:57:54", "percent_change": 0.0, "prev_day_close": 77.3499984741211}, {"option": "GEV270416P00990000", "bid": 181.9, "bid_size": 5.0, "ask": 188.4, "ask_size": 10.0, "iv": 0.4968, "open_interest": 6.0, "volume": 0.0, "delta": -0.5878, "gamma": 0.0014, "vega": 2.2346, "theta": -0.3388, "rho": -2.1434, "theo": 185.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.0, "last_trade_time": "2026-10-14T10:16:54", "percent_change": 0.0, "prev_day_close": 182.75}, {"option": "GEV270416C01000000", "bid": 69.3, "bid_size": 5.0, "ask": 77.0, "ask_size": 38.0, "iv": 0.4979, "open_interest": 48.0, "volume": 2.0, "delta": 0.4201, "gamma": 0.0014, "vega": 2.2694, "theta": -0.3314, "rho": 1.3086, "theo": 72.6875, "change": 9.82, "open": 76.83, "high": 77.12, "low": 76.83, "tick": "up", "last_trade_price": 77.12, "last_trade_time": "2026-11-02T10:00:21", "percent_change": 14.5914, "prev_day_close": 74.4000015258789}, {"option": "GEV270416P01000000", "bid": 188.8, "bid_size": 5.0, "ask": 195.0, "ask_size": 11.0, "iv": 0.4954, "open_interest": 29.0, "volume": 0.0, "delta": -0.6006, "gamma": 0.0014, "vega": 2.2184, "theta": -0.3362, "rho": -2.1759, "theo": 191.9876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 202.0, "last_trade_time": "2026-10-26T10:57:21", "percent_change": 0.0, "prev_day_close": 189.550003051758}, {"option": "GEV270416C01010000", "bid": 66.4, "bid_size": 7.0, "ask": 74.0, "ask_size": 49.0, "iv": 0.4973, "open_interest": 42.0, "volume": 0.0, "delta": 0.4083, "gamma": 0.0014, "vega": 2.2542, "theta": -0.3291, "rho": 1.2752, "theo": 69.7492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 66.4, "last_trade_time": "2026-10-30T11:13:02", "percent_change": 0.0, "prev_day_close": 71.7999992370606}, {"option": "GEV270416P01010000", "bid": 197.3, "bid_size": 5.0, "ask": 203.8, "ask_size": 12.0, "iv": 0.5022, "open_interest": 1.0, "volume": 0.0, "delta": -0.6132, "gamma": 0.0014, "vega": 2.2008, "theta": -0.3334, "rho": -2.1994, "theo": 199.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 181.5, "last_trade_time": "2026-08-24T12:02:43", "percent_change": 0.0, "prev_day_close": 196.550003051758}, {"option": "GEV270416C01020000", "bid": 63.2, "bid_size": 1.0, "ask": 71.0, "ask_size": 6.0, "iv": 0.4957, "open_interest": 20.0, "volume": 0.0, "delta": 0.3966, "gamma": 0.0013, "vega": 2.2377, "theta": -0.3266, "rho": 1.2427, "theo": 66.9165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.65, "last_trade_time": "2026-10-26T10:41:06", "percent_change": 0.0, "prev_day_close": 68.6500015258789}, {"option": "GEV270416P01020000", "bid": 202.8, "bid_size": 1.0, "ask": 209.8, "ask_size": 6.0, "iv": 0.4953, "open_interest": 4.0, "volume": 0.0, "delta": -0.6256, "gamma": 0.0014, "vega": 2.1752, "theta": -0.3302, "rho": -2.2095, "theo": 206.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 189.1, "last_trade_time": "2026-10-20T15:42:43", "percent_change": 0.0, "prev_day_close": 203.0}, {"option": "GEV270416C01030000", "bid": 60.0, "bid_size": 3.0, "ask": 68.0, "ask_size": 6.0, "iv": 0.4936, "open_interest": 7.0, "volume": 0.0, "delta": 0.3852, "gamma": 0.0013, "vega": 2.2197, "theta": -0.3238, "rho": 1.2108, "theo": 64.1856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.0, "last_trade_time": "2026-10-22T09:58:16", "percent_change": 0.0, "prev_day_close": 65.7000007629394}, {"option": "GEV270416P01030000", "bid": 210.2, "bid_size": 1.0, "ask": 217.0, "ask_size": 5.0, "iv": 0.495, "open_interest": 3.0, "volume": 0.0, "delta": -0.638, "gamma": 0.0014, "vega": 2.1505, "theta": -0.3268, "rho": -2.2325, "theo": 213.4723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 172.34, "last_trade_time": "2026-09-21T12:01:20", "percent_change": 0.0, "prev_day_close": 210.5}, {"option": "GEV270416C01040000", "bid": 57.4, "bid_size": 2.0, "ask": 64.9, "ask_size": 6.0, "iv": 0.4921, "open_interest": 7.0, "volume": 0.0, "delta": 0.374, "gamma": 0.0013, "vega": 2.2, "theta": -0.3207, "rho": 1.1789, "theo": 61.5538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.9, "last_trade_time": "2026-10-29T15:13:37", "percent_change": 0.0, "prev_day_close": 63.3499984741211}, {"option": "GEV270416P01040000", "bid": 217.5, "bid_size": 1.0, "ask": 224.6, "ask_size": 6.0, "iv": 0.4949, "open_interest": 4.0, "volume": 0.0, "delta": -0.6501, "gamma": 0.0014, "vega": 2.124, "theta": -0.3233, "rho": -2.255, "theo": 220.8545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.2, "last_trade_time": "2026-10-09T12:56:32", "percent_change": 0.0, "prev_day_close": 217.700004577637}, {"option": "GEV270416C01050000", "bid": 54.4, "bid_size": 1.0, "ask": 62.3, "ask_size": 6.0, "iv": 0.4905, "open_interest": 11.0, "volume": 0.0, "delta": 0.3629, "gamma": 0.0013, "vega": 2.1783, "theta": -0.3175, "rho": 1.1467, "theo": 59.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.9, "last_trade_time": "2026-10-29T13:29:20", "percent_change": 0.0, "prev_day_close": 60.7000007629394}, {"option": "GEV270416P01050000", "bid": 225.0, "bid_size": 1.0, "ask": 232.3, "ask_size": 6.0, "iv": 0.495, "open_interest": 10.0, "volume": 0.0, "delta": -0.662, "gamma": 0.0014, "vega": 2.0901, "theta": -0.3194, "rho": -2.2607, "theo": 228.3495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 234.47, "last_trade_time": "2026-10-28T09:35:55", "percent_change": 0.0, "prev_day_close": 225.200004577637}, {"option": "GEV270416C01060000", "bid": 52.7, "bid_size": 2.0, "ask": 59.8, "ask_size": 6.0, "iv": 0.4916, "open_interest": 13.0, "volume": 0.0, "delta": 0.3521, "gamma": 0.0013, "vega": 2.155, "theta": -0.314, "rho": 1.1147, "theo": 56.5811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.2, "last_trade_time": "2026-10-29T13:27:41", "percent_change": 0.0, "prev_day_close": 58.1499996185303}, {"option": "GEV270416P01060000", "bid": 232.6, "bid_size": 2.0, "ask": 240.9, "ask_size": 5.0, "iv": 0.497, "open_interest": 10.0, "volume": 0.0, "delta": -0.6737, "gamma": 0.0014, "vega": 2.0622, "theta": -0.3155, "rho": -2.2785, "theo": 235.9475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 241.88, "last_trade_time": "2026-10-26T12:33:02", "percent_change": 0.0, "prev_day_close": 232.799995422363}, {"option": "GEV270416C01070000", "bid": 50.4, "bid_size": 3.0, "ask": 58.0, "ask_size": 8.0, "iv": 0.4926, "open_interest": 0.0, "volume": 0.0, "delta": 0.3415, "gamma": 0.0013, "vega": 2.1304, "theta": -0.3104, "rho": 1.0833, "theo": 54.2358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.1000003814697}, {"option": "GEV270416P01070000", "bid": 240.2, "bid_size": 1.0, "ask": 248.0, "ask_size": 5.0, "iv": 0.4951, "open_interest": 2.0, "volume": 0.0, "delta": -0.6853, "gamma": 0.0014, "vega": 2.0337, "theta": -0.3114, "rho": -2.2808, "theo": 243.6356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 164.66, "last_trade_time": "2026-10-09T12:55:55", "percent_change": 0.0, "prev_day_close": 240.699996948242}, {"option": "GEV270416C01080000", "bid": 48.2, "bid_size": 1.0, "ask": 55.7, "ask_size": 6.0, "iv": 0.4923, "open_interest": 14.0, "volume": 0.0, "delta": 0.3311, "gamma": 0.0013, "vega": 2.1051, "theta": -0.3065, "rho": 1.0529, "theo": 51.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.3, "last_trade_time": "2026-10-29T13:29:36", "percent_change": 0.0, "prev_day_close": 53.3999996185303}, {"option": "GEV270416P01080000", "bid": 247.7, "bid_size": 2.0, "ask": 256.0, "ask_size": 6.0, "iv": 0.4946, "open_interest": 0.0, "volume": 0.0, "delta": -0.6967, "gamma": 0.0014, "vega": 1.9967, "theta": -0.307, "rho": -2.2765, "theo": 251.4217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 248.099998474121}, {"option": "GEV270416C01090000", "bid": 45.8, "bid_size": 7.0, "ask": 52.2, "ask_size": 19.0, "iv": 0.4882, "open_interest": 93.0, "volume": 0.0, "delta": 0.3209, "gamma": 0.0012, "vega": 2.079, "theta": -0.3025, "rho": 1.0233, "theo": 49.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.76, "last_trade_time": "2026-10-29T13:40:22", "percent_change": 0.0, "prev_day_close": 50.8999996185303}, {"option": "GEV270416P01090000", "bid": 257.5, "bid_size": 5.0, "ask": 264.0, "ask_size": 11.0, "iv": 0.4995, "open_interest": 0.0, "volume": 0.0, "delta": -0.7079, "gamma": 0.0014, "vega": 1.9631, "theta": -0.3025, "rho": -2.2864, "theo": 259.3035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 256.150009155273}, {"option": "GEV270416C01100000", "bid": 43.3, "bid_size": 6.0, "ask": 51.1, "ask_size": 40.0, "iv": 0.4892, "open_interest": 13.0, "volume": 2.0, "delta": 0.3109, "gamma": 0.0012, "vega": 2.0518, "theta": -0.2984, "rho": 0.994, "theo": 47.7228, "change": 6.1, "open": 50.07, "high": 50.15, "low": 50.07, "tick": "up", "last_trade_price": 50.15, "last_trade_time": "2026-11-02T10:00:21", "percent_change": 13.8479, "prev_day_close": 48.5999984741211}, {"option": "GEV270416P01100000", "bid": 265.3, "bid_size": 5.0, "ask": 270.8, "ask_size": 5.0, "iv": 0.4958, "open_interest": 0.0, "volume": 0.0, "delta": -0.7189, "gamma": 0.0014, "vega": 1.9248, "theta": -0.2978, "rho": -2.2928, "theo": 267.2792, "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": 264.299987792969}, {"option": "GEV270416C01110000", "bid": 41.9, "bid_size": 6.0, "ask": 49.2, "ask_size": 57.0, "iv": 0.4907, "open_interest": 16.0, "volume": 0.0, "delta": 0.3012, "gamma": 0.0012, "vega": 2.0233, "theta": -0.2941, "rho": 0.9648, "theo": 45.7168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.1, "last_trade_time": "2026-10-29T13:29:48", "percent_change": 0.0, "prev_day_close": 46.6999988555908}, {"option": "GEV270416P01110000", "bid": 272.0, "bid_size": 5.0, "ask": 279.9, "ask_size": 10.0, "iv": 0.4947, "open_interest": 1.0, "volume": 0.0, "delta": -0.7296, "gamma": 0.0014, "vega": 1.8842, "theta": -0.293, "rho": -2.2825, "theo": 275.3459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 234.97, "last_trade_time": "2026-09-17T10:09:51", "percent_change": 0.0, "prev_day_close": 272.5}, {"option": "GEV270416C01120000", "bid": 40.4, "bid_size": 5.0, "ask": 47.4, "ask_size": 57.0, "iv": 0.4918, "open_interest": 26.0, "volume": 0.0, "delta": 0.2917, "gamma": 0.0012, "vega": 1.9935, "theta": -0.2897, "rho": 0.9358, "theo": 43.7901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.2, "last_trade_time": "2026-10-20T15:23:32", "percent_change": 0.0, "prev_day_close": 44.2999992370606}, {"option": "GEV270416P01120000", "bid": 281.5, "bid_size": 5.0, "ask": 287.0, "ask_size": 5.0, "iv": 0.4953, "open_interest": 1.0, "volume": 0.0, "delta": -0.7402, "gamma": 0.0013, "vega": 1.8411, "theta": -0.2882, "rho": -2.2809, "theo": 283.5078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 299.42, "last_trade_time": "2026-10-22T10:16:45", "percent_change": 0.0, "prev_day_close": 280.149993896484}, {"option": "GEV270416C01130000", "bid": 38.7, "bid_size": 17.0, "ask": 45.6, "ask_size": 68.0, "iv": 0.492, "open_interest": 14.0, "volume": 1.0, "delta": 0.2824, "gamma": 0.0012, "vega": 1.9628, "theta": -0.2852, "rho": 0.9072, "theo": 41.9407, "change": 2.9, "open": 41.0, "high": 41.0, "low": 41.0, "tick": "down", "last_trade_price": 41.0, "last_trade_time": "2026-11-02T15:56:30", "percent_change": 7.61155, "prev_day_close": 43.0499992370606}, {"option": "GEV270416P01130000", "bid": 288.6, "bid_size": 5.0, "ask": 296.0, "ask_size": 1.0, "iv": 0.4966, "open_interest": 1.0, "volume": 2.0, "delta": -0.7506, "gamma": 0.0013, "vega": 1.8063, "theta": -0.2832, "rho": -2.27, "theo": 291.7443, "change": -23.46, "open": 278.41, "high": 278.41, "low": 277.39, "tick": "down", "last_trade_price": 277.39, "last_trade_time": "2026-11-02T09:59:21", "percent_change": -7.79791, "prev_day_close": 288.699996948242}, {"option": "GEV270416C01140000", "bid": 35.5, "bid_size": 51.0, "ask": 44.0, "ask_size": 57.0, "iv": 0.4886, "open_interest": 38.0, "volume": 0.0, "delta": 0.2733, "gamma": 0.0012, "vega": 1.9317, "theta": -0.2805, "rho": 0.8797, "theo": 40.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.5, "last_trade_time": "2026-10-22T13:54:21", "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "GEV270416P01140000", "bid": 296.9, "bid_size": 5.0, "ask": 305.0, "ask_size": 12.0, "iv": 0.4958, "open_interest": 2.0, "volume": 0.0, "delta": -0.7608, "gamma": 0.0013, "vega": 1.7642, "theta": -0.2783, "rho": -2.2434, "theo": 300.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 299.35, "last_trade_time": "2026-10-28T09:33:08", "percent_change": 0.0, "prev_day_close": 296.699996948242}, {"option": "GEV270416C01160000", "bid": 33.4, "bid_size": 6.0, "ask": 40.6, "ask_size": 37.0, "iv": 0.4912, "open_interest": 38.0, "volume": 0.0, "delta": 0.2559, "gamma": 0.0011, "vega": 1.8692, "theta": -0.271, "rho": 0.8272, "theo": 36.8243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.5, "last_trade_time": "2026-10-30T10:45:09", "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "GEV270416P01160000", "bid": 313.8, "bid_size": 5.0, "ask": 321.4, "ask_size": 9.0, "iv": 0.4943, "open_interest": 0.0, "volume": 0.0, "delta": -0.7805, "gamma": 0.0013, "vega": 1.6743, "theta": -0.2677, "rho": -2.2171, "theo": 316.9354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 255.49, "last_trade_time": "2026-09-08T15:20:06", "percent_change": 0.0, "prev_day_close": 313.800003051758}, {"option": "GEV270416C01180000", "bid": 30.8, "bid_size": 66.0, "ask": 36.1, "ask_size": 67.0, "iv": 0.4883, "open_interest": 25.0, "volume": 5.0, "delta": 0.2393, "gamma": 0.0011, "vega": 1.8041, "theta": -0.2613, "rho": 0.7762, "theo": 33.7463, "change": 7.5, "open": 40.5, "high": 40.5, "low": 38.9, "tick": "up", "last_trade_price": 39.0, "last_trade_time": "2026-11-02T10:49:21", "percent_change": 23.8095, "prev_day_close": 33.6000003814697}, {"option": "GEV270416P01180000", "bid": 330.0, "bid_size": 1.0, "ask": 339.0, "ask_size": 10.0, "iv": 0.494, "open_interest": 0.0, "volume": 0.0, "delta": -0.7994, "gamma": 0.0012, "vega": 1.5801, "theta": -0.2576, "rho": -2.1589, "theo": 334.1146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 330.649993896484}, {"option": "GEV270416C01200000", "bid": 27.2, "bid_size": 8.0, "ask": 34.3, "ask_size": 63.0, "iv": 0.4886, "open_interest": 74.0, "volume": 0.0, "delta": 0.2236, "gamma": 0.001, "vega": 1.7365, "theta": -0.2514, "rho": 0.7268, "theo": 30.9174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.8, "last_trade_time": "2026-10-30T11:48:39", "percent_change": 0.0, "prev_day_close": 31.6500005722046}, {"option": "GEV270416P01200000", "bid": 348.5, "bid_size": 9.0, "ask": 356.0, "ask_size": 10.0, "iv": 0.4952, "open_interest": 1.0, "volume": 1.0, "delta": -0.8176, "gamma": 0.0012, "vega": 1.4908, "theta": -0.2467, "rho": -2.1106, "theo": 351.5779, "change": -27.25, "open": 334.9, "high": 334.9, "low": 334.9, "tick": "down", "last_trade_price": 334.9, "last_trade_time": "2026-11-02T09:30:15", "percent_change": -7.5245, "prev_day_close": 347.649993896484}, {"option": "GEV270416C01220000", "bid": 24.9, "bid_size": 7.0, "ask": 31.8, "ask_size": 45.0, "iv": 0.4895, "open_interest": 41.0, "volume": 0.0, "delta": 0.2087, "gamma": 0.001, "vega": 1.6694, "theta": -0.2414, "rho": 0.6808, "theo": 28.3187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.1, "last_trade_time": "2026-10-22T09:50:47", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "GEV270416P01220000", "bid": 364.7, "bid_size": 1.0, "ask": 374.0, "ask_size": 6.0, "iv": 0.4923, "open_interest": 0.0, "volume": 0.0, "delta": -0.8349, "gamma": 0.0012, "vega": 1.3947, "theta": -0.2359, "rho": -2.051, "theo": 369.298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 365.600006103516}, {"option": "GEV270416C01240000", "bid": 21.2, "bid_size": 7.0, "ask": 29.4, "ask_size": 6.0, "iv": 0.4851, "open_interest": 9.0, "volume": 0.0, "delta": 0.1947, "gamma": 0.001, "vega": 1.6028, "theta": -0.2314, "rho": 0.6374, "theo": 25.9301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.63, "last_trade_time": "2026-10-20T12:00:16", "percent_change": 0.0, "prev_day_close": 26.8499994277954}, {"option": "GEV270416P01240000", "bid": 382.7, "bid_size": 1.0, "ask": 392.0, "ask_size": 2.0, "iv": 0.4925, "open_interest": 0.0, "volume": 0.0, "delta": -0.8516, "gamma": 0.0012, "vega": 1.2904, "theta": -0.2256, "rho": -1.9564, "theo": 387.2727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 383.5}, {"option": "GEV270416C01260000", "bid": 19.7, "bid_size": 6.0, "ask": 27.2, "ask_size": 6.0, "iv": 0.487, "open_interest": 33.0, "volume": 0.0, "delta": 0.1815, "gamma": 0.0009, "vega": 1.5349, "theta": -0.2215, "rho": 0.5953, "theo": 23.7381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.9, "last_trade_time": "2026-10-20T11:58:39", "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "GEV270416P01260000", "bid": 401.3, "bid_size": 2.0, "ask": 410.9, "ask_size": 5.0, "iv": 0.4954, "open_interest": 0.0, "volume": 0.0, "delta": -0.8673, "gamma": 0.0011, "vega": 1.1837, "theta": -0.2146, "rho": -1.8684, "theo": 405.4876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 401.649993896484}, {"option": "GEV270416C01280000", "bid": 17.7, "bid_size": 60.0, "ask": 25.3, "ask_size": 68.0, "iv": 0.4872, "open_interest": 9.0, "volume": 0.0, "delta": 0.1691, "gamma": 0.0009, "vega": 1.4672, "theta": -0.2116, "rho": 0.5555, "theo": 21.7298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.34, "last_trade_time": "2026-10-02T10:32:30", "percent_change": 0.0, "prev_day_close": 22.7000007629395}, {"option": "GEV270416P01280000", "bid": 419.9, "bid_size": 5.0, "ask": 429.0, "ask_size": 5.0, "iv": 0.4939, "open_interest": 1.0, "volume": 0.0, "delta": -0.8822, "gamma": 0.0011, "vega": 1.0887, "theta": -0.2032, "rho": -1.7494, "theo": 423.9076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 416.16, "last_trade_time": "2026-10-30T09:39:15", "percent_change": 0.0, "prev_day_close": 420.149993896484}, {"option": "GEV270416C01300000", "bid": 16.4, "bid_size": 106.0, "ask": 23.4, "ask_size": 98.0, "iv": 0.4888, "open_interest": 25.0, "volume": 1.0, "delta": 0.1575, "gamma": 0.0008, "vega": 1.4017, "theta": -0.2019, "rho": 0.5188, "theo": 19.8887, "change": 4.66, "open": 22.71, "high": 22.71, "low": 22.71, "tick": "down", "last_trade_price": 22.71, "last_trade_time": "2026-11-02T10:49:59", "percent_change": 25.8172, "prev_day_close": 20.8999996185303}, {"option": "GEV270416P01300000", "bid": 438.7, "bid_size": 1.0, "ask": 447.5, "ask_size": 10.0, "iv": 0.499, "open_interest": 1.0, "volume": 2.0, "delta": -0.8969, "gamma": 0.0011, "vega": 0.9887, "theta": -0.1921, "rho": -1.6011, "theo": 442.5295, "change": -27.1, "open": 427.59, "high": 427.59, "low": 427.3, "tick": "down", "last_trade_price": 427.3, "last_trade_time": "2026-11-02T09:59:21", "percent_change": -5.96391, "prev_day_close": 438.599990844727}, {"option": "GEV270416C01320000", "bid": 15.4, "bid_size": 11.0, "ask": 21.0, "ask_size": 50.0, "iv": 0.4887, "open_interest": 8.0, "volume": 0.0, "delta": 0.1465, "gamma": 0.0008, "vega": 1.3375, "theta": -0.1923, "rho": 0.4841, "theo": 18.2004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.49, "last_trade_time": "2026-10-28T12:34:21", "percent_change": 0.0, "prev_day_close": 19.2000007629395}, {"option": "GEV270416P01320000", "bid": 457.1, "bid_size": 6.0, "ask": 466.0, "ask_size": 7.0, "iv": 0.4944, "open_interest": 0.0, "volume": 0.0, "delta": -0.9108, "gamma": 0.001, "vega": 0.8775, "theta": -0.1803, "rho": -1.5009, "theo": 461.3541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 457.700012207031}, {"option": "GEV270416C01340000", "bid": 12.7, "bid_size": 7.0, "ask": 19.8, "ask_size": 6.0, "iv": 0.4854, "open_interest": 12.0, "volume": 0.0, "delta": 0.1363, "gamma": 0.0008, "vega": 1.2733, "theta": -0.183, "rho": 0.4507, "theo": 16.6549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.18, "last_trade_time": "2026-10-29T13:40:22", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "GEV270416P01340000", "bid": 476.6, "bid_size": 1.0, "ask": 485.8, "ask_size": 5.0, "iv": 0.4977, "open_interest": 0.0, "volume": 0.0, "delta": -0.9244, "gamma": 0.001, "vega": 0.7788, "theta": -0.1661, "rho": -1.392, "theo": 480.3476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 476.850006103516}, {"option": "GEV270416C01360000", "bid": 11.4, "bid_size": 7.0, "ask": 18.6, "ask_size": 1.0, "iv": 0.4866, "open_interest": 6.0, "volume": 0.0, "delta": 0.1267, "gamma": 0.0007, "vega": 1.2106, "theta": -0.1739, "rho": 0.4195, "theo": 15.2415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.43, "last_trade_time": "2026-10-08T13:19:51", "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "GEV270416P01360000", "bid": 496.0, "bid_size": 1.0, "ask": 504.6, "ask_size": 5.0, "iv": 0.5004, "open_interest": 1.0, "volume": 0.0, "delta": -0.9368, "gamma": 0.001, "vega": 0.6755, "theta": -0.1553, "rho": -1.097, "theo": 499.4993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 428.7, "last_trade_time": "2026-09-22T10:48:54", "percent_change": 0.0, "prev_day_close": 495.949996948242}, {"option": "GEV270416C01380000", "bid": 10.2, "bid_size": 9.0, "ask": 17.6, "ask_size": 8.0, "iv": 0.4883, "open_interest": 3.0, "volume": 0.0, "delta": 0.1178, "gamma": 0.0007, "vega": 1.1508, "theta": -0.1651, "rho": 0.391, "theo": 13.9478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.6, "last_trade_time": "2026-10-16T10:50:36", "percent_change": 0.0, "prev_day_close": 14.6500005722046}, {"option": "GEV270416P01380000", "bid": 515.3, "bid_size": 5.0, "ask": 524.0, "ask_size": 6.0, "iv": 0.5031, "open_interest": 0.0, "volume": 0.0, "delta": -0.9492, "gamma": 0.001, "vega": 0.5465, "theta": -0.1568, "rho": -0.947, "theo": 518.8429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 515.100006103516}, {"option": "GEV270416C01400000", "bid": 8.9, "bid_size": 13.0, "ask": 16.4, "ask_size": 10.0, "iv": 0.4877, "open_interest": 63.0, "volume": 0.0, "delta": 0.1094, "gamma": 0.0007, "vega": 1.0931, "theta": -0.1565, "rho": 0.364, "theo": 12.7632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-10-26T12:46:06", "percent_change": 0.0, "prev_day_close": 13.6499996185303}, {"option": "GEV270416P01400000", "bid": 535.1, "bid_size": 5.0, "ask": 543.8, "ask_size": 5.0, "iv": 0.508, "open_interest": 0.0, "volume": 0.0, "delta": -0.9607, "gamma": 0.0009, "vega": 0.4439, "theta": -0.152, "rho": -0.6463, "theo": 538.3263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 534.299987792969}, {"option": "GEV270416C01420000", "bid": 8.0, "bid_size": 6.0, "ask": 15.4, "ask_size": 8.0, "iv": 0.4891, "open_interest": 30.0, "volume": 0.0, "delta": 0.1016, "gamma": 0.0006, "vega": 1.0362, "theta": -0.1483, "rho": 0.3382, "theo": 11.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-10-26T10:49:31", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "GEV270416P01420000", "bid": 554.3, "bid_size": 6.0, "ask": 563.0, "ask_size": 6.0, "iv": 0.5076, "open_interest": 0.0, "volume": 0.0, "delta": -0.9705, "gamma": 0.0008, "vega": 0.3041, "theta": -0.177, "rho": -0.5888, "theo": 557.9868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 553.799987792969}, {"option": "GEV270416C01440000", "bid": 7.2, "bid_size": 8.0, "ask": 14.4, "ask_size": 9.0, "iv": 0.4901, "open_interest": 16.0, "volume": 0.0, "delta": 0.0943, "gamma": 0.0006, "vega": 0.981, "theta": -0.1404, "rho": 0.3142, "theo": 10.6906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-10-22T15:49:09", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "GEV270416P01440000", "bid": 574.0, "bid_size": 5.0, "ask": 582.7, "ask_size": 5.0, "iv": 0.5117, "open_interest": 0.0, "volume": 0.0, "delta": -0.979, "gamma": 0.0007, "vega": 0.2581, "theta": -0.1853, "rho": -0.3778, "theo": 577.7067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 573.5}, {"option": "GEV270416C01460000", "bid": 6.6, "bid_size": 12.0, "ask": 13.6, "ask_size": 13.0, "iv": 0.4926, "open_interest": 0.0, "volume": 0.0, "delta": 0.0876, "gamma": 0.0006, "vega": 0.9288, "theta": -0.1327, "rho": 0.2922, "theo": 9.786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.6, "last_trade_time": "2026-10-08T14:11:17", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "GEV270416P01460000", "bid": 594.2, "bid_size": 5.0, "ask": 602.9, "ask_size": 5.0, "iv": 0.5225, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0006, "vega": 0.1106, "theta": -0.1403, "rho": 0.0, "theo": 597.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 593.25}, {"option": "GEV270416C01480000", "bid": 5.4, "bid_size": 11.0, "ask": 12.9, "ask_size": 12.0, "iv": 0.4915, "open_interest": 1.0, "volume": 0.0, "delta": 0.0812, "gamma": 0.0005, "vega": 0.8793, "theta": -0.1254, "rho": 0.2718, "theo": 8.9582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-10-28T10:24:20", "percent_change": 0.0, "prev_day_close": 9.89999985694885}, {"option": "GEV270416P01480000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5267, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0003, "vega": 0.0, "theta": -0.1403, "rho": 0.0, "theo": 617.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 613.25}, {"option": "GEV270416C01500000", "bid": 4.7, "bid_size": 9.0, "ask": 11.3, "ask_size": 8.0, "iv": 0.487, "open_interest": 2.0, "volume": 0.0, "delta": 0.0754, "gamma": 0.0005, "vega": 0.8311, "theta": -0.1184, "rho": 0.2523, "theo": 8.2014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-10-23T14:05:54", "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "GEV270416P01500000", "bid": 633.1, "bid_size": 1.0, "ask": 642.0, "ask_size": 5.0, "iv": 0.5263, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0002, "vega": 0.0, "theta": -0.1403, "rho": 0.0, "theo": 637.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 633.0}, {"option": "GEV270416C01520000", "bid": 4.0, "bid_size": 8.0, "ask": 11.5, "ask_size": 6.0, "iv": 0.4928, "open_interest": 0.0, "volume": 0.0, "delta": 0.0699, "gamma": 0.0005, "vega": 0.7844, "theta": -0.1118, "rho": 0.234, "theo": 7.5103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.50000023841858}, {"option": "GEV270416P01520000", "bid": 653.5, "bid_size": 5.0, "ask": 662.0, "ask_size": 6.0, "iv": 0.5325, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0001, "vega": 0.0, "theta": -0.1403, "rho": 0.0, "theo": 657.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 652.75}, {"option": "GEV270416C01540000", "bid": 4.1, "bid_size": 8.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.4923, "open_interest": 0.0, "volume": 0.0, "delta": 0.0649, "gamma": 0.0004, "vega": 0.7401, "theta": -0.1054, "rho": 0.2173, "theo": 6.8792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "GEV270416P01540000", "bid": 673.0, "bid_size": 1.0, "ask": 682.0, "ask_size": 5.0, "iv": 0.54, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0, "theta": -0.1403, "rho": 0.0, "theo": 677.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 672.350006103516}, {"option": "GEV270416C01560000", "bid": 3.7, "bid_size": 7.0, "ask": 10.0, "ask_size": 45.0, "iv": 0.498, "open_interest": 0.0, "volume": 0.0, "delta": 0.0602, "gamma": 0.0004, "vega": 0.6987, "theta": -0.0993, "rho": 0.2019, "theo": 6.3018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "GEV270416P01560000", "bid": 693.4, "bid_size": 6.0, "ask": 702.0, "ask_size": 6.0, "iv": 0.5498, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1403, "rho": 0.0, "theo": 697.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 692.75}, {"option": "GEV270617C00450000", "bid": 429.4, "bid_size": 5.0, "ask": 438.3, "ask_size": 1.0, "iv": 0.5547, "open_interest": 5.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0002, "vega": 0.6601, "theta": 0.0, "rho": 2.3821, "theo": 436.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 492.76, "last_trade_time": "2026-08-28T12:34:10", "percent_change": 0.0, "prev_day_close": 438.350006103516}, {"option": "GEV270617P00450000", "bid": 5.5, "bid_size": 85.0, "ask": 9.7, "ask_size": 22.0, "iv": 0.5686, "open_interest": 152.0, "volume": 0.0, "delta": -0.0465, "gamma": 0.0002, "vega": 0.6698, "theta": -0.084, "rho": -0.2844, "theo": 9.1417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-10-30T15:55:38", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "GEV270617C00460000", "bid": 421.0, "bid_size": 3.0, "ask": 429.7, "ask_size": 1.0, "iv": 0.554, "open_interest": 7.0, "volume": 0.0, "delta": 0.9539, "gamma": 0.0003, "vega": 0.7017, "theta": -0.0027, "rho": 2.4163, "theo": 427.2076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 523.6, "last_trade_time": "2026-09-29T09:30:59", "percent_change": 0.0, "prev_day_close": 429.349990844727}, {"option": "GEV270617P00460000", "bid": 5.2, "bid_size": 12.0, "ask": 11.8, "ask_size": 9.0, "iv": 0.567, "open_interest": 49.0, "volume": 0.0, "delta": -0.0505, "gamma": 0.0003, "vega": 0.7124, "theta": -0.0891, "rho": -0.3093, "theo": 10.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.41, "last_trade_time": "2026-10-22T11:00:27", "percent_change": 0.0, "prev_day_close": 9.00000023841858}, {"option": "GEV270617C00470000", "bid": 412.0, "bid_size": 3.0, "ask": 420.6, "ask_size": 1.0, "iv": 0.552, "open_interest": 15.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.0003, "vega": 0.7526, "theta": -0.0098, "rho": 2.4493, "theo": 418.3927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 532.0, "last_trade_time": "2026-10-08T13:25:12", "percent_change": 0.0, "prev_day_close": 420.449996948242}, {"option": "GEV270617P00470000", "bid": 7.3, "bid_size": 9.0, "ask": 13.0, "ask_size": 6.0, "iv": 0.5751, "open_interest": 88.0, "volume": 0.0, "delta": -0.0547, "gamma": 0.0003, "vega": 0.7575, "theta": -0.0944, "rho": -0.3342, "theo": 10.9229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.81, "last_trade_time": "2026-10-16T15:05:14", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "GEV270617C00480000", "bid": 403.1, "bid_size": 2.0, "ask": 411.9, "ask_size": 1.0, "iv": 0.5499, "open_interest": 2.0, "volume": 0.0, "delta": 0.9454, "gamma": 0.0003, "vega": 0.7993, "theta": -0.0171, "rho": 2.4795, "theo": 409.6478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 421.05, "last_trade_time": "2026-09-14T11:50:37", "percent_change": 0.0, "prev_day_close": 411.75}, {"option": "GEV270617P00480000", "bid": 7.6, "bid_size": 11.0, "ask": 13.8, "ask_size": 7.0, "iv": 0.5664, "open_interest": 53.0, "volume": 0.0, "delta": -0.0591, "gamma": 0.0003, "vega": 0.8041, "theta": -0.0998, "rho": -0.3607, "theo": 11.9077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-10-28T09:42:02", "percent_change": 0.0, "prev_day_close": 10.0499999523163}, {"option": "GEV270617C00490000", "bid": 395.0, "bid_size": 3.0, "ask": 403.4, "ask_size": 1.0, "iv": 0.5554, "open_interest": 3.0, "volume": 0.0, "delta": 0.9408, "gamma": 0.0003, "vega": 0.8473, "theta": -0.0245, "rho": 2.5082, "theo": 400.9697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 496.6, "last_trade_time": "2026-09-29T09:30:59", "percent_change": 0.0, "prev_day_close": 403.350006103516}, {"option": "GEV270617P00490000", "bid": 8.2, "bid_size": 17.0, "ask": 14.7, "ask_size": 6.0, "iv": 0.5601, "open_interest": 65.0, "volume": 0.0, "delta": -0.0638, "gamma": 0.0003, "vega": 0.8533, "theta": -0.1053, "rho": -0.3888, "theo": 12.9596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-10-28T14:15:52", "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "GEV270617C00500000", "bid": 386.0, "bid_size": 3.0, "ask": 394.8, "ask_size": 1.0, "iv": 0.5493, "open_interest": 16.0, "volume": 0.0, "delta": 0.9359, "gamma": 0.0003, "vega": 0.8961, "theta": -0.032, "rho": 2.5352, "theo": 392.3611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 355.0, "last_trade_time": "2026-10-23T14:11:20", "percent_change": 0.0, "prev_day_close": 394.550003051758}, {"option": "GEV270617P00500000", "bid": 10.2, "bid_size": 10.0, "ask": 16.0, "ask_size": 8.0, "iv": 0.564, "open_interest": 98.0, "volume": 0.0, "delta": -0.0688, "gamma": 0.0003, "vega": 0.9084, "theta": -0.1109, "rho": -0.4209, "theo": 14.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-10-29T13:43:56", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "GEV270617C00520000", "bid": 369.0, "bid_size": 4.0, "ask": 378.1, "ask_size": 1.0, "iv": 0.5473, "open_interest": 6.0, "volume": 0.0, "delta": 0.9254, "gamma": 0.0004, "vega": 1.0026, "theta": -0.0473, "rho": 2.5855, "theo": 375.3673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 412.5, "last_trade_time": "2026-10-20T10:08:31", "percent_change": 0.0, "prev_day_close": 378.0}, {"option": "GEV270617P00520000", "bid": 11.9, "bid_size": 18.0, "ask": 18.5, "ask_size": 7.0, "iv": 0.5548, "open_interest": 68.0, "volume": 0.0, "delta": -0.0794, "gamma": 0.0004, "vega": 1.0097, "theta": -0.1225, "rho": -0.4832, "theo": 16.5726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.3, "last_trade_time": "2026-10-23T14:39:52", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "GEV270617C00540000", "bid": 353.0, "bid_size": 4.0, "ask": 361.7, "ask_size": 1.0, "iv": 0.5476, "open_interest": 2.0, "volume": 0.0, "delta": 0.9139, "gamma": 0.0004, "vega": 1.1089, "theta": -0.0629, "rho": 2.6265, "theo": 358.6988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 394.8, "last_trade_time": "2026-10-20T10:15:19", "percent_change": 0.0, "prev_day_close": 361.25}, {"option": "GEV270617P00540000", "bid": 14.7, "bid_size": 21.0, "ask": 21.5, "ask_size": 7.0, "iv": 0.5512, "open_interest": 43.0, "volume": 0.0, "delta": -0.0911, "gamma": 0.0004, "vega": 1.1176, "theta": -0.1345, "rho": -0.5522, "theo": 19.3752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.62, "last_trade_time": "2026-10-26T10:52:40", "percent_change": 0.0, "prev_day_close": 17.4999995231628}, {"option": "GEV270617C00560000", "bid": 336.3, "bid_size": 1.0, "ask": 345.4, "ask_size": 1.0, "iv": 0.5434, "open_interest": 2.0, "volume": 0.0, "delta": 0.9014, "gamma": 0.0005, "vega": 1.2222, "theta": -0.0787, "rho": 2.663, "theo": 342.3659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 479.51, "last_trade_time": "2026-08-19T09:30:25", "percent_change": 0.0, "prev_day_close": 345.199996948242}, {"option": "GEV270617P00560000", "bid": 19.1, "bid_size": 7.0, "ask": 25.2, "ask_size": 7.0, "iv": 0.5542, "open_interest": 36.0, "volume": 0.0, "delta": -0.1039, "gamma": 0.0005, "vega": 1.2317, "theta": -0.1466, "rho": -0.631, "theo": 22.5372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.7, "last_trade_time": "2026-10-28T09:31:02", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "GEV270617C00580000", "bid": 321.0, "bid_size": 7.0, "ask": 328.7, "ask_size": 5.0, "iv": 0.5403, "open_interest": 90.0, "volume": 0.0, "delta": 0.8878, "gamma": 0.0005, "vega": 1.3346, "theta": -0.0945, "rho": 2.6883, "theo": 326.4088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 395.02, "last_trade_time": "2026-10-14T10:50:03", "percent_change": 0.0, "prev_day_close": 328.75}, {"option": "GEV270617P00580000", "bid": 22.0, "bid_size": 76.0, "ask": 27.7, "ask_size": 6.0, "iv": 0.543, "open_interest": 192.0, "volume": 0.0, "delta": -0.1177, "gamma": 0.0005, "vega": 1.3442, "theta": -0.1589, "rho": -0.7104, "theo": 26.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.2, "last_trade_time": "2026-10-30T15:30:12", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "GEV270617C00600000", "bid": 306.0, "bid_size": 5.0, "ask": 313.4, "ask_size": 5.0, "iv": 0.5395, "open_interest": 13.0, "volume": 0.0, "delta": 0.8732, "gamma": 0.0006, "vega": 1.4474, "theta": -0.1103, "rho": 2.7068, "theo": 310.832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 337.8, "last_trade_time": "2026-10-15T10:18:49", "percent_change": 0.0, "prev_day_close": 314.199996948242}, {"option": "GEV270617P00600000", "bid": 28.6, "bid_size": 56.0, "ask": 32.0, "ask_size": 60.0, "iv": 0.5496, "open_interest": 203.0, "volume": 94.0, "delta": -0.1326, "gamma": 0.0006, "vega": 1.4656, "theta": -0.1712, "rho": -0.8028, "theo": 29.9865, "change": -3.25, "open": 26.1, "high": 29.8, "low": 25.7, "tick": "down", "last_trade_price": 29.5, "last_trade_time": "2026-11-02T15:49:46", "percent_change": -9.92366, "prev_day_close": 30.3000001907349}, {"option": "GEV270617C00620000", "bid": 291.3, "bid_size": 5.0, "ask": 298.3, "ask_size": 5.0, "iv": 0.5374, "open_interest": 22.0, "volume": 0.0, "delta": 0.8576, "gamma": 0.0006, "vega": 1.5656, "theta": -0.126, "rho": 2.7202, "theo": 295.6649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 349.53, "last_trade_time": "2026-09-02T11:59:29", "percent_change": 0.0, "prev_day_close": 298.150009155273}, {"option": "GEV270617P00620000", "bid": 32.7, "bid_size": 57.0, "ask": 36.8, "ask_size": 67.0, "iv": 0.5456, "open_interest": 338.0, "volume": 3.0, "delta": -0.1486, "gamma": 0.0006, "vega": 1.5784, "theta": -0.1833, "rho": -0.891, "theo": 34.3317, "change": -7.8, "open": 29.7, "high": 29.7, "low": 29.7, "tick": "down", "last_trade_price": 29.7, "last_trade_time": "2026-11-02T10:22:43", "percent_change": -20.8, "prev_day_close": 34.0}, {"option": "GEV270617C00640000", "bid": 276.4, "bid_size": 5.0, "ask": 283.9, "ask_size": 5.0, "iv": 0.5342, "open_interest": 31.0, "volume": 0.0, "delta": 0.841, "gamma": 0.0007, "vega": 1.6782, "theta": -0.1413, "rho": 2.7239, "theo": 280.9241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 402.6, "last_trade_time": "2026-10-12T11:43:09", "percent_change": 0.0, "prev_day_close": 284.0}, {"option": "GEV270617P00640000", "bid": 36.4, "bid_size": 77.0, "ask": 41.9, "ask_size": 73.0, "iv": 0.5391, "open_interest": 336.0, "volume": 9.0, "delta": -0.1655, "gamma": 0.0007, "vega": 1.6915, "theta": -0.1952, "rho": -0.991, "theo": 39.1011, "change": -5.61, "open": 34.9, "high": 36.5, "low": 34.6, "tick": "no_change", "last_trade_price": 36.34, "last_trade_time": "2026-11-02T13:37:51", "percent_change": -13.3731, "prev_day_close": 37.5499992370606}, {"option": "GEV270617C00660000", "bid": 263.0, "bid_size": 5.0, "ask": 269.7, "ask_size": 5.0, "iv": 0.5335, "open_interest": 36.0, "volume": 0.0, "delta": 0.8235, "gamma": 0.0007, "vega": 1.7921, "theta": -0.1563, "rho": 2.7257, "theo": 266.6199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 304.1, "last_trade_time": "2026-10-15T11:07:00", "percent_change": 0.0, "prev_day_close": 269.399993896484}, {"option": "GEV270617P00660000", "bid": 42.6, "bid_size": 58.0, "ask": 47.3, "ask_size": 69.0, "iv": 0.5384, "open_interest": 614.0, "volume": 0.0, "delta": -0.1834, "gamma": 0.0007, "vega": 1.8071, "theta": -0.2068, "rho": -1.0987, "theo": 44.3326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.3, "last_trade_time": "2026-10-30T15:30:12", "percent_change": 0.0, "prev_day_close": 43.8500003814697}, {"option": "GEV270617C00680000", "bid": 248.8, "bid_size": 5.0, "ask": 254.6, "ask_size": 5.0, "iv": 0.5257, "open_interest": 29.0, "volume": 0.0, "delta": 0.8052, "gamma": 0.0008, "vega": 1.901, "theta": -0.1707, "rho": 2.7168, "theo": 252.7791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 268.9, "last_trade_time": "2026-10-29T15:59:37", "percent_change": 0.0, "prev_day_close": 255.699996948242}, {"option": "GEV270617P00680000", "bid": 46.5, "bid_size": 66.0, "ask": 53.1, "ask_size": 44.0, "iv": 0.5302, "open_interest": 371.0, "volume": 0.0, "delta": -0.2022, "gamma": 0.0008, "vega": 1.9156, "theta": -0.2178, "rho": -1.2, "theo": 50.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.5, "last_trade_time": "2026-10-30T14:35:38", "percent_change": 0.0, "prev_day_close": 49.8500003814697}, {"option": "GEV270617C00700000", "bid": 235.3, "bid_size": 5.0, "ask": 242.7, "ask_size": 5.0, "iv": 0.5261, "open_interest": 18.0, "volume": 0.0, "delta": 0.7861, "gamma": 0.0008, "vega": 2.0055, "theta": -0.1845, "rho": 2.7091, "theo": 239.3995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 226.36, "last_trade_time": "2026-10-30T09:30:15", "percent_change": 0.0, "prev_day_close": 243.25}, {"option": "GEV270617P00700000", "bid": 54.9, "bid_size": 41.0, "ask": 59.1, "ask_size": 58.0, "iv": 0.5321, "open_interest": 425.0, "volume": 18.0, "delta": -0.2219, "gamma": 0.0008, "vega": 2.0213, "theta": -0.2283, "rho": -1.313, "theo": 56.1936, "change": -11.55, "open": 49.15, "high": 49.15, "low": 49.15, "tick": "down", "last_trade_price": 49.15, "last_trade_time": "2026-11-02T10:41:43", "percent_change": -19.028, "prev_day_close": 56.2000007629394}, {"option": "GEV270617C00720000", "bid": 223.4, "bid_size": 3.0, "ask": 230.5, "ask_size": 13.0, "iv": 0.5271, "open_interest": 10.0, "volume": 0.0, "delta": 0.7663, "gamma": 0.0009, "vega": 2.107, "theta": -0.1976, "rho": 2.6983, "theo": 226.5012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 221.75, "last_trade_time": "2026-10-30T11:11:15", "percent_change": 0.0, "prev_day_close": 230.25}, {"option": "GEV270617P00720000", "bid": 61.0, "bid_size": 18.0, "ask": 65.4, "ask_size": 11.0, "iv": 0.5265, "open_interest": 224.0, "volume": 0.0, "delta": -0.2423, "gamma": 0.0009, "vega": 2.1231, "theta": -0.2381, "rho": -1.4275, "theo": 62.8676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.53, "last_trade_time": "2026-10-29T12:27:38", "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "GEV270617C00740000", "bid": 211.8, "bid_size": 24.0, "ask": 218.0, "ask_size": 64.0, "iv": 0.5258, "open_interest": 9.0, "volume": 1.0, "delta": 0.7459, "gamma": 0.0009, "vega": 2.201, "theta": -0.2098, "rho": 2.687, "theo": 214.0898, "change": 9.95, "open": 215.6, "high": 215.6, "low": 215.6, "tick": "up", "last_trade_price": 215.6, "last_trade_time": "2026-11-02T15:49:18", "percent_change": 4.83832, "prev_day_close": 217.599998474121}, {"option": "GEV270617P00740000", "bid": 68.2, "bid_size": 59.0, "ask": 73.9, "ask_size": 76.0, "iv": 0.5267, "open_interest": 245.0, "volume": 2.0, "delta": -0.2634, "gamma": 0.0009, "vega": 2.2147, "theta": -0.2472, "rho": -1.5459, "theo": 70.0322, "change": -9.35, "open": 67.0, "high": 67.0, "low": 66.3, "tick": "down", "last_trade_price": 66.3, "last_trade_time": "2026-11-02T09:46:17", "percent_change": -12.3596, "prev_day_close": 69.6499977111816}, {"option": "GEV270617C00760000", "bid": 199.6, "bid_size": 2.0, "ask": 206.0, "ask_size": 14.0, "iv": 0.5222, "open_interest": 9.0, "volume": 0.0, "delta": 0.725, "gamma": 0.001, "vega": 2.2886, "theta": -0.2212, "rho": 2.6485, "theo": 202.1637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 207.45, "last_trade_time": "2026-10-28T11:16:55", "percent_change": 0.0, "prev_day_close": 205.25}, {"option": "GEV270617P00760000", "bid": 76.1, "bid_size": 56.0, "ask": 80.3, "ask_size": 22.0, "iv": 0.5216, "open_interest": 220.0, "volume": 2.0, "delta": -0.2851, "gamma": 0.001, "vega": 2.3066, "theta": -0.2554, "rho": -1.67, "theo": 77.691, "change": -7.05, "open": 75.9, "high": 75.9, "low": 75.9, "tick": "no_change", "last_trade_price": 75.9, "last_trade_time": "2026-11-02T14:43:45", "percent_change": -8.4991, "prev_day_close": 77.8000030517578}, {"option": "GEV270617C00780000", "bid": 187.6, "bid_size": 5.0, "ask": 195.0, "ask_size": 23.0, "iv": 0.5193, "open_interest": 9.0, "volume": 0.0, "delta": 0.7036, "gamma": 0.001, "vega": 2.3697, "theta": -0.2316, "rho": 2.6026, "theo": 190.7298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 187.56, "last_trade_time": "2026-10-30T12:46:06", "percent_change": 0.0, "prev_day_close": 194.550003051758}, {"option": "GEV270617P00780000", "bid": 84.1, "bid_size": 27.0, "ask": 88.7, "ask_size": 29.0, "iv": 0.5191, "open_interest": 496.0, "volume": 0.0, "delta": -0.3073, "gamma": 0.001, "vega": 2.3831, "theta": -0.2627, "rho": -1.7787, "theo": 85.8775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.8, "last_trade_time": "2026-10-30T14:35:31", "percent_change": 0.0, "prev_day_close": 85.4499969482422}, {"option": "GEV270617C00800000", "bid": 177.0, "bid_size": 13.0, "ask": 184.0, "ask_size": 70.0, "iv": 0.5175, "open_interest": 28.0, "volume": 11.0, "delta": 0.6818, "gamma": 0.001, "vega": 2.442, "theta": -0.241, "rho": 2.554, "theo": 179.7857, "change": 23.2, "open": 185.0, "high": 195.25, "low": 185.0, "tick": "down", "last_trade_price": 195.0, "last_trade_time": "2026-11-02T10:54:40", "percent_change": 13.5041, "prev_day_close": 182.650001525879}, {"option": "GEV270617P00800000", "bid": 92.5, "bid_size": 44.0, "ask": 97.3, "ask_size": 19.0, "iv": 0.516, "open_interest": 1099.0, "volume": 0.0, "delta": -0.3299, "gamma": 0.0011, "vega": 2.4531, "theta": -0.269, "rho": -1.8998, "theo": 94.5595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.16, "last_trade_time": "2026-10-30T13:05:59", "percent_change": 0.0, "prev_day_close": 94.2999992370606}, {"option": "GEV270617C00820000", "bid": 166.5, "bid_size": 5.0, "ask": 173.6, "ask_size": 29.0, "iv": 0.5154, "open_interest": 29.0, "volume": 0.0, "delta": 0.6598, "gamma": 0.0011, "vega": 2.5065, "theta": -0.2494, "rho": 2.5003, "theo": 169.3232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.0, "last_trade_time": "2026-10-23T14:39:09", "percent_change": 0.0, "prev_day_close": 171.899993896484}, {"option": "GEV270617P00820000", "bid": 100.8, "bid_size": 7.0, "ask": 108.2, "ask_size": 34.0, "iv": 0.5155, "open_interest": 92.0, "volume": 1.0, "delta": -0.3529, "gamma": 0.0011, "vega": 2.5173, "theta": -0.2744, "rho": -2.0267, "theo": 103.7431, "change": -13.9, "open": 94.65, "high": 94.65, "low": 94.65, "tick": "down", "last_trade_price": 94.65, "last_trade_time": "2026-11-02T10:24:04", "percent_change": -12.8052, "prev_day_close": 102.849998474121}, {"option": "GEV270617C00840000", "bid": 157.1, "bid_size": 5.0, "ask": 163.7, "ask_size": 26.0, "iv": 0.5146, "open_interest": 18.0, "volume": 0.0, "delta": 0.6376, "gamma": 0.0011, "vega": 2.5629, "theta": -0.2568, "rho": 2.4409, "theo": 159.3457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.0, "last_trade_time": "2026-10-23T15:55:56", "percent_change": 0.0, "prev_day_close": 161.599998474121}, {"option": "GEV270617P00840000", "bid": 110.8, "bid_size": 8.0, "ask": 116.6, "ask_size": 16.0, "iv": 0.5115, "open_interest": 102.0, "volume": 1.0, "delta": -0.3761, "gamma": 0.0011, "vega": 2.5685, "theta": -0.2788, "rho": -2.1286, "theo": 113.4479, "change": -15.0, "open": 104.05, "high": 104.05, "low": 104.05, "tick": "down", "last_trade_price": 104.05, "last_trade_time": "2026-11-02T10:24:04", "percent_change": -12.5998, "prev_day_close": 112.450000762939}, {"option": "GEV270617C00850000", "bid": 151.9, "bid_size": 13.0, "ask": 158.9, "ask_size": 80.0, "iv": 0.5129, "open_interest": 35.0, "volume": 0.0, "delta": 0.6264, "gamma": 0.0011, "vega": 2.5877, "theta": -0.26, "rho": 2.4108, "theo": 154.5365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.41, "last_trade_time": "2026-10-30T12:34:23", "percent_change": 0.0, "prev_day_close": 157.349998474121}, {"option": "GEV270617P00850000", "bid": 116.9, "bid_size": 5.0, "ask": 121.4, "ask_size": 12.0, "iv": 0.5121, "open_interest": 149.0, "volume": 0.0, "delta": -0.3878, "gamma": 0.0012, "vega": 2.5912, "theta": -0.2806, "rho": -2.1862, "theo": 118.4858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.8, "last_trade_time": "2026-10-30T14:53:10", "percent_change": 0.0, "prev_day_close": 116.849998474121}, {"option": "GEV270617C00860000", "bid": 146.3, "bid_size": 5.0, "ask": 154.0, "ask_size": 48.0, "iv": 0.5098, "open_interest": 39.0, "volume": 11.0, "delta": 0.6153, "gamma": 0.0011, "vega": 2.6102, "theta": -0.263, "rho": 2.3805, "theo": 149.8441, "change": 9.02, "open": 158.82, "high": 158.82, "low": 150.87, "tick": "down", "last_trade_price": 151.57, "last_trade_time": "2026-11-02T14:56:00", "percent_change": 6.32761, "prev_day_close": 152.299995422363}, {"option": "GEV270617P00860000", "bid": 121.8, "bid_size": 5.0, "ask": 126.5, "ask_size": 10.0, "iv": 0.5106, "open_interest": 16.0, "volume": 0.0, "delta": -0.3995, "gamma": 0.0012, "vega": 2.6122, "theta": -0.2821, "rho": -2.244, "theo": 123.6379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.6, "last_trade_time": "2026-10-30T15:09:02", "percent_change": 0.0, "prev_day_close": 121.899997711182}, {"option": "GEV270617C00870000", "bid": 143.0, "bid_size": 5.0, "ask": 149.0, "ask_size": 23.0, "iv": 0.5106, "open_interest": 13.0, "volume": 0.0, "delta": 0.6042, "gamma": 0.0011, "vega": 2.6306, "theta": -0.2658, "rho": 2.3493, "theo": 145.2667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 149.7, "last_trade_time": "2026-10-28T15:53:33", "percent_change": 0.0, "prev_day_close": 147.449996948242}, {"option": "GEV270617P00870000", "bid": 126.9, "bid_size": 6.0, "ask": 132.9, "ask_size": 25.0, "iv": 0.5116, "open_interest": 475.0, "volume": 0.0, "delta": -0.4112, "gamma": 0.0012, "vega": 2.6298, "theta": -0.2834, "rho": -2.3002, "theo": 128.9122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.04, "last_trade_time": "2026-10-27T09:30:54", "percent_change": 0.0, "prev_day_close": 127.099998474121}, {"option": "GEV270617C00880000", "bid": 138.9, "bid_size": 3.0, "ask": 145.0, "ask_size": 28.0, "iv": 0.5113, "open_interest": 33.0, "volume": 0.0, "delta": 0.593, "gamma": 0.0011, "vega": 2.6488, "theta": -0.2683, "rho": 2.3167, "theo": 140.8043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.47, "last_trade_time": "2026-10-30T12:36:37", "percent_change": 0.0, "prev_day_close": 143.049995422363}, {"option": "GEV270617P00880000", "bid": 132.0, "bid_size": 49.0, "ask": 138.4, "ask_size": 58.0, "iv": 0.5103, "open_interest": 85.0, "volume": 0.0, "delta": -0.4229, "gamma": 0.0012, "vega": 2.646, "theta": -0.2845, "rho": -2.3672, "theo": 134.3093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 140.8, "last_trade_time": "2026-10-30T14:30:07", "percent_change": 0.0, "prev_day_close": 133.049995422363}, {"option": "GEV270617C00890000", "bid": 134.7, "bid_size": 5.0, "ask": 140.7, "ask_size": 47.0, "iv": 0.5108, "open_interest": 30.0, "volume": 0.0, "delta": 0.5819, "gamma": 0.0011, "vega": 2.6649, "theta": -0.2705, "rho": 2.2829, "theo": 136.4569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.1, "last_trade_time": "2026-10-30T14:33:38", "percent_change": 0.0, "prev_day_close": 138.75}, {"option": "GEV270617P00890000", "bid": 137.9, "bid_size": 5.0, "ask": 142.9, "ask_size": 13.0, "iv": 0.5083, "open_interest": 69.0, "volume": 0.0, "delta": -0.4346, "gamma": 0.0012, "vega": 2.659, "theta": -0.2852, "rho": -2.4046, "theo": 139.8372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.9, "last_trade_time": "2026-10-30T10:52:07", "percent_change": 0.0, "prev_day_close": 138.300003051758}, {"option": "GEV270617C00900000", "bid": 130.1, "bid_size": 16.0, "ask": 136.0, "ask_size": 73.0, "iv": 0.5085, "open_interest": 189.0, "volume": 2.0, "delta": 0.5708, "gamma": 0.0011, "vega": 2.6788, "theta": -0.2725, "rho": 2.2485, "theo": 132.2236, "change": 7.75, "open": 149.2, "high": 149.2, "low": 132.0, "tick": "down", "last_trade_price": 132.0, "last_trade_time": "2026-11-02T15:57:39", "percent_change": 6.23742, "prev_day_close": 134.599998474121}, {"option": "GEV270617P00900000", "bid": 143.0, "bid_size": 6.0, "ask": 149.0, "ask_size": 17.0, "iv": 0.5073, "open_interest": 240.0, "volume": 0.0, "delta": -0.4463, "gamma": 0.0012, "vega": 2.6687, "theta": -0.2858, "rho": -2.4549, "theo": 145.486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.97, "last_trade_time": "2026-10-30T10:36:11", "percent_change": 0.0, "prev_day_close": 143.699996948242}, {"option": "GEV270617C00910000", "bid": 126.1, "bid_size": 5.0, "ask": 132.0, "ask_size": 39.0, "iv": 0.5082, "open_interest": 20.0, "volume": 0.0, "delta": 0.5598, "gamma": 0.0012, "vega": 2.6907, "theta": -0.2742, "rho": 2.2143, "theo": 128.1025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.95, "last_trade_time": "2026-10-30T12:33:08", "percent_change": 0.0, "prev_day_close": 130.099998474121}, {"option": "GEV270617P00910000", "bid": 149.1, "bid_size": 5.0, "ask": 154.7, "ask_size": 12.0, "iv": 0.5068, "open_interest": 24.0, "volume": 0.0, "delta": -0.4583, "gamma": 0.0012, "vega": 2.6765, "theta": -0.2861, "rho": -2.5014, "theo": 151.3392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.01, "last_trade_time": "2026-10-29T12:27:38", "percent_change": 0.0, "prev_day_close": 149.150001525879}, {"option": "GEV270617C00920000", "bid": 121.2, "bid_size": 23.0, "ask": 127.8, "ask_size": 85.0, "iv": 0.5055, "open_interest": 126.0, "volume": 1.0, "delta": 0.5488, "gamma": 0.0012, "vega": 2.7004, "theta": -0.2756, "rho": 2.1804, "theo": 124.0904, "change": 18.45, "open": 135.0, "high": 135.0, "low": 135.0, "tick": "down", "last_trade_price": 135.0, "last_trade_time": "2026-11-02T11:46:44", "percent_change": 15.8301, "prev_day_close": 125.849998474121}, {"option": "GEV270617P00920000", "bid": 154.6, "bid_size": 5.0, "ask": 161.0, "ask_size": 15.0, "iv": 0.5065, "open_interest": 58.0, "volume": 0.0, "delta": -0.4697, "gamma": 0.0012, "vega": 2.6857, "theta": -0.2862, "rho": -2.5605, "theo": 157.1226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 159.68, "last_trade_time": "2026-10-30T13:37:21", "percent_change": 0.0, "prev_day_close": 154.949996948242}, {"option": "GEV270617C00930000", "bid": 117.5, "bid_size": 9.0, "ask": 123.8, "ask_size": 74.0, "iv": 0.505, "open_interest": 39.0, "volume": 2.0, "delta": 0.5379, "gamma": 0.0012, "vega": 2.7081, "theta": -0.2768, "rho": 2.1464, "theo": 120.1851, "change": 13.5, "open": 126.5, "high": 126.5, "low": 126.5, "tick": "up", "last_trade_price": 126.5, "last_trade_time": "2026-11-02T12:58:33", "percent_change": 11.9469, "prev_day_close": 122.100002288818}, {"option": "GEV270617P00930000", "bid": 160.1, "bid_size": 6.0, "ask": 167.0, "ask_size": 21.0, "iv": 0.505, "open_interest": 31.0, "volume": 0.0, "delta": -0.4813, "gamma": 0.0012, "vega": 2.6885, "theta": -0.2861, "rho": -2.6048, "theo": 163.106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.8, "last_trade_time": "2026-10-28T15:03:10", "percent_change": 0.0, "prev_day_close": 160.699996948242}, {"option": "GEV270617C00940000", "bid": 113.8, "bid_size": 6.0, "ask": 119.0, "ask_size": 31.0, "iv": 0.5027, "open_interest": 42.0, "volume": 0.0, "delta": 0.527, "gamma": 0.0012, "vega": 2.7137, "theta": -0.2778, "rho": 2.1115, "theo": 116.3852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.41, "last_trade_time": "2026-10-30T11:20:57", "percent_change": 0.0, "prev_day_close": 117.75}, {"option": "GEV270617P00940000", "bid": 166.0, "bid_size": 6.0, "ask": 173.0, "ask_size": 17.0, "iv": 0.5038, "open_interest": 43.0, "volume": 0.0, "delta": -0.4929, "gamma": 0.0012, "vega": 2.6912, "theta": -0.2857, "rho": -2.6557, "theo": 169.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 170.1, "last_trade_time": "2026-10-26T15:02:46", "percent_change": 0.0, "prev_day_close": 166.899993896484}, {"option": "GEV270617C00950000", "bid": 108.6, "bid_size": 3.0, "ask": 116.7, "ask_size": 7.0, "iv": 0.5019, "open_interest": 78.0, "volume": 0.0, "delta": 0.5162, "gamma": 0.0012, "vega": 2.7172, "theta": -0.2786, "rho": 2.0756, "theo": 112.6904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.9, "last_trade_time": "2026-10-28T10:05:02", "percent_change": 0.0, "prev_day_close": 113.899997711182}, {"option": "GEV270617P00950000", "bid": 171.8, "bid_size": 1.0, "ask": 179.7, "ask_size": 6.0, "iv": 0.5032, "open_interest": 46.0, "volume": 0.0, "delta": -0.5043, "gamma": 0.0012, "vega": 2.6892, "theta": -0.285, "rho": -2.6967, "theo": 175.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 166.7, "last_trade_time": "2026-10-27T12:44:02", "percent_change": 0.0, "prev_day_close": 172.699996948242}, {"option": "GEV270617C00960000", "bid": 105.5, "bid_size": 5.0, "ask": 113.0, "ask_size": 50.0, "iv": 0.502, "open_interest": 33.0, "volume": 0.0, "delta": 0.5055, "gamma": 0.0012, "vega": 2.7186, "theta": -0.2791, "rho": 2.0391, "theo": 109.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.9, "last_trade_time": "2026-10-29T15:31:25", "percent_change": 0.0, "prev_day_close": 110.299999237061}, {"option": "GEV270617P00960000", "bid": 179.3, "bid_size": 5.0, "ask": 185.2, "ask_size": 12.0, "iv": 0.5033, "open_interest": 446.0, "volume": 0.0, "delta": -0.5158, "gamma": 0.0012, "vega": 2.6822, "theta": -0.2842, "rho": -2.723, "theo": 181.7529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.3, "last_trade_time": "2026-10-29T15:42:12", "percent_change": 0.0, "prev_day_close": 179.300003051758}, {"option": "GEV270617C00970000", "bid": 102.6, "bid_size": 5.0, "ask": 108.8, "ask_size": 50.0, "iv": 0.5012, "open_interest": 15.0, "volume": 2.0, "delta": 0.4949, "gamma": 0.0012, "vega": 2.7181, "theta": -0.2794, "rho": 2.0029, "theo": 105.6113, "change": 12.84, "open": 112.58, "high": 112.58, "low": 111.99, "tick": "down", "last_trade_price": 111.99, "last_trade_time": "2026-11-02T10:01:03", "percent_change": 12.9501, "prev_day_close": 106.650001525879}, {"option": "GEV270617P00970000", "bid": 185.5, "bid_size": 30.0, "ask": 191.4, "ask_size": 20.0, "iv": 0.5018, "open_interest": 45.0, "volume": 19.0, "delta": -0.5272, "gamma": 0.0012, "vega": 2.6786, "theta": -0.2831, "rho": -2.7717, "theo": 188.1921, "change": -19.5, "open": 170.12, "high": 174.9, "low": 170.12, "tick": "up", "last_trade_price": 174.9, "last_trade_time": "2026-11-02T11:36:20", "percent_change": -10.0309, "prev_day_close": 185.449996948242}, {"option": "GEV270617C00980000", "bid": 98.8, "bid_size": 3.0, "ask": 105.3, "ask_size": 28.0, "iv": 0.4997, "open_interest": 37.0, "volume": 1.0, "delta": 0.4844, "gamma": 0.0012, "vega": 2.716, "theta": -0.2794, "rho": 1.9672, "theo": 102.2226, "change": 8.56, "open": 103.46, "high": 103.46, "low": 103.46, "tick": "up", "last_trade_price": 103.46, "last_trade_time": "2026-11-02T15:31:43", "percent_change": 9.02002, "prev_day_close": 103.300003051758}, {"option": "GEV270617P00980000", "bid": 191.3, "bid_size": 5.0, "ask": 198.5, "ask_size": 11.0, "iv": 0.5009, "open_interest": 73.0, "volume": 0.0, "delta": -0.5385, "gamma": 0.0013, "vega": 2.672, "theta": -0.2818, "rho": -2.8205, "theo": 194.7368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.5, "last_trade_time": "2026-10-29T12:22:26", "percent_change": 0.0, "prev_day_close": 192.149993896484}, {"option": "GEV270617C00990000", "bid": 95.3, "bid_size": 39.0, "ask": 101.9, "ask_size": 71.0, "iv": 0.4986, "open_interest": 13.0, "volume": 1.0, "delta": 0.474, "gamma": 0.0012, "vega": 2.7122, "theta": -0.2793, "rho": 1.932, "theo": 98.9304, "change": 15.9, "open": 108.0, "high": 108.0, "low": 108.0, "tick": "up", "last_trade_price": 108.0, "last_trade_time": "2026-11-02T11:46:23", "percent_change": 17.2638, "prev_day_close": 99.75}, {"option": "GEV270617P00990000", "bid": 198.0, "bid_size": 5.0, "ask": 205.0, "ask_size": 10.0, "iv": 0.5002, "open_interest": 41.0, "volume": 0.0, "delta": -0.5497, "gamma": 0.0013, "vega": 2.6646, "theta": -0.2804, "rho": -2.8514, "theo": 201.3746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.8, "last_trade_time": "2026-10-28T15:54:06", "percent_change": 0.0, "prev_day_close": 198.550003051758}, {"option": "GEV270617C01000000", "bid": 92.3, "bid_size": 18.0, "ask": 98.7, "ask_size": 79.0, "iv": 0.4984, "open_interest": 157.0, "volume": 4.0, "delta": 0.4637, "gamma": 0.0012, "vega": 2.7067, "theta": -0.279, "rho": 1.8968, "theo": 95.7325, "change": 8.55, "open": 104.5, "high": 104.5, "low": 96.75, "tick": "down", "last_trade_price": 96.75, "last_trade_time": "2026-11-02T15:31:43", "percent_change": 9.69388, "prev_day_close": 96.2000007629394}, {"option": "GEV270617P01000000", "bid": 205.1, "bid_size": 50.0, "ask": 211.7, "ask_size": 52.0, "iv": 0.5003, "open_interest": 290.0, "volume": 100.0, "delta": -0.5609, "gamma": 0.0013, "vega": 2.652, "theta": -0.2788, "rho": -2.8878, "theo": 208.1173, "change": -12.13, "open": 195.97, "high": 203.9, "low": 188.8, "tick": "no_change", "last_trade_price": 202.47, "last_trade_time": "2026-11-02T15:06:58", "percent_change": -5.65238, "prev_day_close": 205.400001525879}, {"option": "GEV270617C01010000", "bid": 88.7, "bid_size": 51.0, "ask": 95.5, "ask_size": 72.0, "iv": 0.4968, "open_interest": 349.0, "volume": 18.0, "delta": 0.4535, "gamma": 0.0012, "vega": 2.6993, "theta": -0.2784, "rho": 1.8611, "theo": 92.6274, "change": 8.6, "open": 94.1, "high": 102.0, "low": 92.98, "tick": "up", "last_trade_price": 94.0, "last_trade_time": "2026-11-02T15:13:23", "percent_change": 10.0703, "prev_day_close": 93.3499984741211}, {"option": "GEV270617P01010000", "bid": 211.5, "bid_size": 5.0, "ask": 219.5, "ask_size": 11.0, "iv": 0.5008, "open_interest": 24.0, "volume": 0.0, "delta": -0.5719, "gamma": 0.0013, "vega": 2.6408, "theta": -0.277, "rho": -2.9309, "theo": 214.9574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 211.6, "last_trade_time": "2026-10-30T11:13:37", "percent_change": 0.0, "prev_day_close": 212.300003051758}, {"option": "GEV270617C01020000", "bid": 85.5, "bid_size": 5.0, "ask": 93.0, "ask_size": 67.0, "iv": 0.497, "open_interest": 60.0, "volume": 2.0, "delta": 0.4434, "gamma": 0.0012, "vega": 2.69, "theta": -0.2777, "rho": 1.8248, "theo": 89.6142, "change": 14.55, "open": 97.89, "high": 97.89, "low": 97.7, "tick": "down", "last_trade_price": 97.7, "last_trade_time": "2026-11-02T11:16:12", "percent_change": 17.4985, "prev_day_close": 90.0999984741211}, {"option": "GEV270617P01020000", "bid": 219.3, "bid_size": 5.0, "ask": 225.4, "ask_size": 7.0, "iv": 0.5, "open_interest": 99.0, "volume": 0.0, "delta": -0.5828, "gamma": 0.0013, "vega": 2.6194, "theta": -0.2749, "rho": -2.9444, "theo": 221.9093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 217.7, "last_trade_time": "2026-10-30T11:13:37", "percent_change": 0.0, "prev_day_close": 219.0}, {"option": "GEV270617C01030000", "bid": 83.4, "bid_size": 5.0, "ask": 90.0, "ask_size": 55.0, "iv": 0.4979, "open_interest": 25.0, "volume": 0.0, "delta": 0.4334, "gamma": 0.0012, "vega": 2.679, "theta": -0.2768, "rho": 1.7884, "theo": 86.6918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.52, "last_trade_time": "2026-10-30T14:57:11", "percent_change": 0.0, "prev_day_close": 87.2000007629394}, {"option": "GEV270617P01030000", "bid": 225.4, "bid_size": 5.0, "ask": 232.7, "ask_size": 10.0, "iv": 0.4982, "open_interest": 12.0, "volume": 0.0, "delta": -0.5936, "gamma": 0.0013, "vega": 2.5976, "theta": -0.2727, "rho": -2.9642, "theo": 228.9655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 224.9, "last_trade_time": "2026-10-30T11:13:37", "percent_change": 0.0, "prev_day_close": 225.949996948242}, {"option": "GEV270617C01040000", "bid": 81.1, "bid_size": 6.0, "ask": 86.5, "ask_size": 77.0, "iv": 0.4972, "open_interest": 46.0, "volume": 2.0, "delta": 0.4236, "gamma": 0.0012, "vega": 2.6665, "theta": -0.2757, "rho": 1.7523, "theo": 83.8581, "change": 15.9, "open": 93.8, "high": 93.8, "low": 93.8, "tick": "no_change", "last_trade_price": 93.8, "last_trade_time": "2026-11-02T10:48:20", "percent_change": 20.4108, "prev_day_close": 84.0499992370606}, {"option": "GEV270617P01040000", "bid": 233.4, "bid_size": 12.0, "ask": 238.8, "ask_size": 11.0, "iv": 0.4974, "open_interest": 46.0, "volume": 12.0, "delta": -0.6044, "gamma": 0.0013, "vega": 2.5816, "theta": -0.2704, "rho": -2.9939, "theo": 236.1113, "change": -26.68, "open": 227.94, "high": 231.93, "low": 214.7, "tick": "up", "last_trade_price": 216.57, "last_trade_time": "2026-11-02T10:48:50", "percent_change": -10.9681, "prev_day_close": 232.950004577637}, {"option": "GEV270617C01050000", "bid": 78.6, "bid_size": 5.0, "ask": 84.4, "ask_size": 71.0, "iv": 0.4985, "open_interest": 63.0, "volume": 0.0, "delta": 0.4139, "gamma": 0.0012, "vega": 2.6529, "theta": -0.2745, "rho": 1.7171, "theo": 81.1104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.7, "last_trade_time": "2026-10-27T14:01:25", "percent_change": 0.0, "prev_day_close": 81.8999977111816}, {"option": "GEV270617P01050000", "bid": 239.8, "bid_size": 5.0, "ask": 246.9, "ask_size": 6.0, "iv": 0.4971, "open_interest": 33.0, "volume": 0.0, "delta": -0.615, "gamma": 0.0013, "vega": 2.5609, "theta": -0.2679, "rho": -3.0312, "theo": 243.3504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 219.2, "last_trade_time": "2026-10-29T10:04:19", "percent_change": 0.0, "prev_day_close": 240.049995422363}, {"option": "GEV270617C01060000", "bid": 75.0, "bid_size": 6.0, "ask": 82.0, "ask_size": 71.0, "iv": 0.4969, "open_interest": 54.0, "volume": 0.0, "delta": 0.4044, "gamma": 0.0012, "vega": 2.6381, "theta": -0.2731, "rho": 1.6826, "theo": 78.4457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.95, "last_trade_time": "2026-10-30T12:33:08", "percent_change": 0.0, "prev_day_close": 79.25}, {"option": "GEV270617P01060000", "bid": 246.8, "bid_size": 2.0, "ask": 254.7, "ask_size": 6.0, "iv": 0.497, "open_interest": 53.0, "volume": 0.0, "delta": -0.6255, "gamma": 0.0013, "vega": 2.5412, "theta": -0.2653, "rho": -3.04, "theo": 250.6705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 176.8, "last_trade_time": "2026-10-13T10:13:28", "percent_change": 0.0, "prev_day_close": 247.0}, {"option": "GEV270617C01080000", "bid": 70.0, "bid_size": 4.0, "ask": 76.4, "ask_size": 49.0, "iv": 0.4954, "open_interest": 60.0, "volume": 0.0, "delta": 0.3857, "gamma": 0.0011, "vega": 2.6047, "theta": -0.2698, "rho": 1.6142, "theo": 73.3566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.15, "last_trade_time": "2026-10-30T15:11:46", "percent_change": 0.0, "prev_day_close": 73.2000007629394}, {"option": "GEV270617P01080000", "bid": 262.4, "bid_size": 5.0, "ask": 269.9, "ask_size": 12.0, "iv": 0.4983, "open_interest": 55.0, "volume": 0.0, "delta": -0.6461, "gamma": 0.0012, "vega": 2.4915, "theta": -0.2596, "rho": -3.0954, "theo": 265.5787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 254.99, "last_trade_time": "2026-10-28T11:21:42", "percent_change": 0.0, "prev_day_close": 262.100006103516}, {"option": "GEV270617C01100000", "bid": 65.9, "bid_size": 5.0, "ask": 70.8, "ask_size": 66.0, "iv": 0.4944, "open_interest": 73.0, "volume": 19.0, "delta": 0.3676, "gamma": 0.0011, "vega": 2.5654, "theta": -0.266, "rho": 1.545, "theo": 68.5786, "change": 12.04, "open": 69.0, "high": 74.79, "low": 68.5, "tick": "up", "last_trade_price": 74.79, "last_trade_time": "2026-11-02T11:54:08", "percent_change": 19.1872, "prev_day_close": 68.7000007629394}, {"option": "GEV270617P01100000", "bid": 277.2, "bid_size": 5.0, "ask": 285.0, "ask_size": 9.0, "iv": 0.4964, "open_interest": 67.0, "volume": 0.0, "delta": -0.6662, "gamma": 0.0012, "vega": 2.4215, "theta": -0.2533, "rho": -3.0753, "theo": 280.8508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 245.0, "last_trade_time": "2026-10-16T15:14:04", "percent_change": 0.0, "prev_day_close": 277.050003051758}, {"option": "GEV270617C01120000", "bid": 61.0, "bid_size": 5.0, "ask": 67.1, "ask_size": 67.0, "iv": 0.4946, "open_interest": 49.0, "volume": 0.0, "delta": 0.35, "gamma": 0.0011, "vega": 2.5216, "theta": -0.2617, "rho": 1.4774, "theo": 64.0995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.2, "last_trade_time": "2026-10-30T15:49:21", "percent_change": 0.0, "prev_day_close": 64.0499992370606}, {"option": "GEV270617P01120000", "bid": 292.8, "bid_size": 5.0, "ask": 300.7, "ask_size": 8.0, "iv": 0.496, "open_interest": 37.0, "volume": 0.0, "delta": -0.6858, "gamma": 0.0012, "vega": 2.3585, "theta": -0.2466, "rho": -3.1058, "theo": 296.4565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 282.07, "last_trade_time": "2026-10-30T09:55:26", "percent_change": 0.0, "prev_day_close": 292.600006103516}, {"option": "GEV270617C01140000", "bid": 56.8, "bid_size": 14.0, "ask": 62.0, "ask_size": 80.0, "iv": 0.4922, "open_interest": 103.0, "volume": 1.0, "delta": 0.3331, "gamma": 0.0011, "vega": 2.4753, "theta": -0.257, "rho": 1.413, "theo": 59.9001, "change": 8.75, "open": 63.0, "high": 63.0, "low": 63.0, "tick": "up", "last_trade_price": 63.0, "last_trade_time": "2026-11-02T09:36:36", "percent_change": 16.129, "prev_day_close": 59.3500003814697}, {"option": "GEV270617P01140000", "bid": 308.6, "bid_size": 5.0, "ask": 316.4, "ask_size": 6.0, "iv": 0.4948, "open_interest": 33.0, "volume": 0.0, "delta": -0.705, "gamma": 0.0012, "vega": 2.2957, "theta": -0.2397, "rho": -3.1062, "theo": 312.3589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 259.8, "last_trade_time": "2026-10-14T10:54:10", "percent_change": 0.0, "prev_day_close": 308.100006103516}, {"option": "GEV270617C01160000", "bid": 52.2, "bid_size": 61.0, "ask": 58.0, "ask_size": 71.0, "iv": 0.4902, "open_interest": 51.0, "volume": 1.0, "delta": 0.3168, "gamma": 0.0011, "vega": 2.4257, "theta": -0.2518, "rho": 1.3501, "theo": 55.963, "change": 10.15, "open": 60.5, "high": 60.5, "low": 60.5, "tick": "up", "last_trade_price": 60.5, "last_trade_time": "2026-11-02T11:46:30", "percent_change": 20.1589, "prev_day_close": 55.0499992370606}, {"option": "GEV270617P01160000", "bid": 324.8, "bid_size": 5.0, "ask": 332.1, "ask_size": 5.0, "iv": 0.4933, "open_interest": 26.0, "volume": 0.0, "delta": -0.7235, "gamma": 0.0012, "vega": 2.2293, "theta": -0.2323, "rho": -3.1217, "theo": 328.5494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 249.1, "last_trade_time": "2026-10-08T15:15:16", "percent_change": 0.0, "prev_day_close": 324.649993896484}, {"option": "GEV270617C01180000", "bid": 49.5, "bid_size": 5.0, "ask": 54.1, "ask_size": 6.0, "iv": 0.4913, "open_interest": 50.0, "volume": 0.0, "delta": 0.3011, "gamma": 0.001, "vega": 2.372, "theta": -0.2464, "rho": 1.2874, "theo": 52.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.64, "last_trade_time": "2026-10-30T15:30:26", "percent_change": 0.0, "prev_day_close": 51.8500003814697}, {"option": "GEV270617P01180000", "bid": 342.0, "bid_size": 5.0, "ask": 349.9, "ask_size": 12.0, "iv": 0.4976, "open_interest": 39.0, "volume": 0.0, "delta": -0.7414, "gamma": 0.0012, "vega": 2.1308, "theta": -0.2244, "rho": -3.0565, "theo": 345.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 307.86, "last_trade_time": "2026-10-29T10:35:51", "percent_change": 0.0, "prev_day_close": 341.5}, {"option": "GEV270617C01200000", "bid": 47.9, "bid_size": 1.0, "ask": 50.5, "ask_size": 72.0, "iv": 0.4946, "open_interest": 654.0, "volume": 163.0, "delta": 0.2861, "gamma": 0.001, "vega": 2.3157, "theta": -0.2407, "rho": 1.2268, "theo": 48.831, "change": 5.15, "open": 50.0, "high": 55.8, "low": 48.76, "tick": "no_change", "last_trade_price": 48.8, "last_trade_time": "2026-11-02T15:37:02", "percent_change": 11.7984, "prev_day_close": 49.1000003814697}, {"option": "GEV270617P01200000", "bid": 358.7, "bid_size": 5.0, "ask": 366.0, "ask_size": 5.0, "iv": 0.4955, "open_interest": 27.0, "volume": 0.0, "delta": -0.7589, "gamma": 0.0012, "vega": 2.0478, "theta": -0.2164, "rho": -3.0117, "theo": 361.8313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 395.76, "last_trade_time": "2026-10-22T12:40:16", "percent_change": 0.0, "prev_day_close": 358.150009155273}, {"option": "GEV270617C01220000", "bid": 41.8, "bid_size": 6.0, "ask": 48.8, "ask_size": 54.0, "iv": 0.4913, "open_interest": 55.0, "volume": 0.0, "delta": 0.2716, "gamma": 0.001, "vega": 2.2589, "theta": -0.2348, "rho": 1.1696, "theo": 45.6074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.02, "last_trade_time": "2026-10-30T14:57:11", "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "GEV270617P01220000", "bid": 375.3, "bid_size": 5.0, "ask": 383.3, "ask_size": 6.0, "iv": 0.4949, "open_interest": 16.0, "volume": 0.0, "delta": -0.776, "gamma": 0.0012, "vega": 1.9693, "theta": -0.2088, "rho": -2.9797, "theo": 378.8551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 287.4, "last_trade_time": "2026-10-13T13:24:57", "percent_change": 0.0, "prev_day_close": 375.200012207031}, {"option": "GEV270617C01240000", "bid": 38.0, "bid_size": 4.0, "ask": 45.8, "ask_size": 6.0, "iv": 0.4892, "open_interest": 70.0, "volume": 0.0, "delta": 0.2578, "gamma": 0.001, "vega": 2.2007, "theta": -0.2287, "rho": 1.1144, "theo": 42.5913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.8, "last_trade_time": "2026-10-26T14:32:48", "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "GEV270617P01240000", "bid": 391.7, "bid_size": 1.0, "ask": 401.0, "ask_size": 7.0, "iv": 0.4955, "open_interest": 7.0, "volume": 0.0, "delta": -0.7924, "gamma": 0.0011, "vega": 1.8891, "theta": -0.2003, "rho": -2.9592, "theo": 396.1082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 384.55, "last_trade_time": "2026-10-28T11:21:42", "percent_change": 0.0, "prev_day_close": 392.5}, {"option": "GEV270617C01260000", "bid": 35.3, "bid_size": 4.0, "ask": 42.6, "ask_size": 8.0, "iv": 0.4882, "open_interest": 158.0, "volume": 0.0, "delta": 0.2445, "gamma": 0.0009, "vega": 2.1401, "theta": -0.2224, "rho": 1.0598, "theo": 39.7727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.3, "last_trade_time": "2026-10-29T13:49:32", "percent_change": 0.0, "prev_day_close": 39.1499996185303}, {"option": "GEV270617P01260000", "bid": 410.0, "bid_size": 1.0, "ask": 418.0, "ask_size": 3.0, "iv": 0.4943, "open_interest": 15.0, "volume": 0.0, "delta": -0.8082, "gamma": 0.0011, "vega": 1.7774, "theta": -0.1916, "rho": -2.8432, "theo": 413.6141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 358.5, "last_trade_time": "2026-09-08T09:33:05", "percent_change": 0.0, "prev_day_close": 409.849990844727}, {"option": "GEV270617C01280000", "bid": 34.3, "bid_size": 5.0, "ask": 38.8, "ask_size": 7.0, "iv": 0.4891, "open_interest": 62.0, "volume": 0.0, "delta": 0.2319, "gamma": 0.0009, "vega": 2.078, "theta": -0.2161, "rho": 1.0071, "theo": 37.1418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.2, "last_trade_time": "2026-10-26T12:50:09", "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "GEV270617P01280000", "bid": 428.8, "bid_size": 5.0, "ask": 436.0, "ask_size": 8.0, "iv": 0.4983, "open_interest": 13.0, "volume": 0.0, "delta": -0.8234, "gamma": 0.0011, "vega": 1.6812, "theta": -0.1827, "rho": -2.6984, "theo": 431.3463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 390.1, "last_trade_time": "2026-10-16T09:32:00", "percent_change": 0.0, "prev_day_close": 427.650009155273}, {"option": "GEV270617C01300000", "bid": 32.4, "bid_size": 18.0, "ask": 36.0, "ask_size": 49.0, "iv": 0.4893, "open_interest": 114.0, "volume": 4.0, "delta": 0.2198, "gamma": 0.0009, "vega": 2.0164, "theta": -0.2096, "rho": 0.9576, "theo": 34.6856, "change": 6.35, "open": 34.2, "high": 38.8, "low": 34.2, "tick": "up", "last_trade_price": 38.8, "last_trade_time": "2026-11-02T10:29:34", "percent_change": 19.5686, "prev_day_close": 34.3999996185303}, {"option": "GEV270617P01300000", "bid": 446.8, "bid_size": 5.0, "ask": 454.0, "ask_size": 9.0, "iv": 0.4988, "open_interest": 12.0, "volume": 0.0, "delta": -0.8385, "gamma": 0.0011, "vega": 1.5737, "theta": -0.1756, "rho": -2.646, "theo": 449.3048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 364.4, "last_trade_time": "2026-07-09T13:59:24", "percent_change": 0.0, "prev_day_close": 445.75}, {"option": "GEV270617C01320000", "bid": 29.6, "bid_size": 7.0, "ask": 34.8, "ask_size": 25.0, "iv": 0.4906, "open_interest": 48.0, "volume": 0.0, "delta": 0.2082, "gamma": 0.0008, "vega": 1.9555, "theta": -0.2032, "rho": 0.9105, "theo": 32.3909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.15, "last_trade_time": "2026-10-30T15:59:41", "percent_change": 0.0, "prev_day_close": 32.5499992370606}, {"option": "GEV270617P01320000", "bid": 463.6, "bid_size": 5.0, "ask": 472.0, "ask_size": 1.0, "iv": 0.4972, "open_interest": 2.0, "volume": 0.0, "delta": -0.8529, "gamma": 0.0011, "vega": 1.4922, "theta": -0.1676, "rho": -2.6018, "theo": 467.4329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 340.6, "last_trade_time": "2026-07-06T13:30:10", "percent_change": 0.0, "prev_day_close": 463.399993896484}, {"option": "GEV270617C01340000", "bid": 26.6, "bid_size": 3.0, "ask": 33.9, "ask_size": 8.0, "iv": 0.4915, "open_interest": 216.0, "volume": 0.0, "delta": 0.1973, "gamma": 0.0008, "vega": 1.8939, "theta": -0.1967, "rho": 0.8647, "theo": 30.248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.8, "last_trade_time": "2026-10-29T10:16:24", "percent_change": 0.0, "prev_day_close": 31.2999992370606}, {"option": "GEV270617P01340000", "bid": 481.6, "bid_size": 5.0, "ask": 491.0, "ask_size": 6.0, "iv": 0.4971, "open_interest": 9.0, "volume": 0.0, "delta": -0.8667, "gamma": 0.001, "vega": 1.384, "theta": -0.1598, "rho": -2.4079, "theo": 485.7442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 422.3, "last_trade_time": "2026-09-21T09:30:03", "percent_change": 0.0, "prev_day_close": 482.0}, {"option": "GEV270617C01360000", "bid": 25.8, "bid_size": 2.0, "ask": 31.7, "ask_size": 8.0, "iv": 0.4942, "open_interest": 53.0, "volume": 0.0, "delta": 0.1868, "gamma": 0.0008, "vega": 1.8314, "theta": -0.1903, "rho": 0.82, "theo": 28.2494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.6, "last_trade_time": "2026-10-29T11:33:07", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "GEV270617P01360000", "bid": 500.2, "bid_size": 5.0, "ask": 509.0, "ask_size": 2.0, "iv": 0.4978, "open_interest": 3.0, "volume": 0.0, "delta": -0.8799, "gamma": 0.001, "vega": 1.2775, "theta": -0.1531, "rho": -2.3133, "theo": 504.2496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 439.2, "last_trade_time": "2026-09-21T09:30:03", "percent_change": 0.0, "prev_day_close": 500.550003051758}, {"option": "GEV270617C01380000", "bid": 24.2, "bid_size": 5.0, "ask": 29.8, "ask_size": 91.0, "iv": 0.4949, "open_interest": 110.0, "volume": 0.0, "delta": 0.1768, "gamma": 0.0008, "vega": 1.7694, "theta": -0.1839, "rho": 0.7777, "theo": 26.3862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.8, "last_trade_time": "2026-10-30T15:17:26", "percent_change": 0.0, "prev_day_close": 27.2999992370605}, {"option": "GEV270617P01380000", "bid": 519.0, "bid_size": 1.0, "ask": 528.0, "ask_size": 6.0, "iv": 0.4981, "open_interest": 9.0, "volume": 0.0, "delta": -0.8926, "gamma": 0.001, "vega": 1.1326, "theta": -0.1432, "rho": -2.0341, "theo": 522.9574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 456.4, "last_trade_time": "2026-09-21T09:30:03", "percent_change": 0.0, "prev_day_close": 519.549987792969}, {"option": "GEV270617C01400000", "bid": 21.5, "bid_size": 3.0, "ask": 28.2, "ask_size": 6.0, "iv": 0.4926, "open_interest": 146.0, "volume": 0.0, "delta": 0.1674, "gamma": 0.0008, "vega": 1.7092, "theta": -0.1776, "rho": 0.7382, "theo": 24.6479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.4, "last_trade_time": "2026-10-29T14:32:46", "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "GEV270617P01400000", "bid": 538.0, "bid_size": 1.0, "ask": 547.0, "ask_size": 6.0, "iv": 0.4994, "open_interest": 3.0, "volume": 0.0, "delta": -0.9057, "gamma": 0.001, "vega": 1.0456, "theta": -0.1311, "rho": -1.9657, "theo": 541.8137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 473.7, "last_trade_time": "2026-09-21T09:30:03", "percent_change": 0.0, "prev_day_close": 538.5}, {"option": "GEV270617C01420000", "bid": 19.9, "bid_size": 2.0, "ask": 26.6, "ask_size": 8.0, "iv": 0.4928, "open_interest": 31.0, "volume": 0.0, "delta": 0.1584, "gamma": 0.0007, "vega": 1.6503, "theta": -0.1713, "rho": 0.7005, "theo": 23.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.6, "last_trade_time": "2026-10-02T12:35:11", "percent_change": 0.0, "prev_day_close": 23.8499994277954}, {"option": "GEV270617P01420000", "bid": 557.0, "bid_size": 1.0, "ask": 566.0, "ask_size": 6.0, "iv": 0.5009, "open_interest": 2.0, "volume": 0.0, "delta": -0.9181, "gamma": 0.001, "vega": 0.9646, "theta": -0.1236, "rho": -1.8725, "theo": 560.7873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 491.2, "last_trade_time": "2026-09-21T09:30:03", "percent_change": 0.0, "prev_day_close": 557.5}, {"option": "GEV270617C01440000", "bid": 18.8, "bid_size": 3.0, "ask": 25.1, "ask_size": 7.0, "iv": 0.4942, "open_interest": 49.0, "volume": 0.0, "delta": 0.1499, "gamma": 0.0007, "vega": 1.5915, "theta": -0.1651, "rho": 0.6639, "theo": 21.5112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2026-10-28T12:29:27", "percent_change": 0.0, "prev_day_close": 22.2999992370605}, {"option": "GEV270617P01440000", "bid": 576.0, "bid_size": 5.0, "ask": 585.0, "ask_size": 6.0, "iv": 0.5019, "open_interest": 3.0, "volume": 0.0, "delta": -0.9297, "gamma": 0.001, "vega": 0.8394, "theta": -0.1111, "rho": -1.6272, "theo": 579.9185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 551.65, "last_trade_time": "2026-09-16T09:33:45", "percent_change": 0.0, "prev_day_close": 576.549987792969}, {"option": "GEV270617C01460000", "bid": 17.2, "bid_size": 3.0, "ask": 23.7, "ask_size": 7.0, "iv": 0.4938, "open_interest": 69.0, "volume": 0.0, "delta": 0.1418, "gamma": 0.0007, "vega": 1.5328, "theta": -0.1591, "rho": 0.6286, "theo": 20.1004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.72, "last_trade_time": "2026-10-28T15:49:57", "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "GEV270617P01460000", "bid": 595.9, "bid_size": 5.0, "ask": 604.0, "ask_size": 1.0, "iv": 0.5056, "open_interest": 1.0, "volume": 0.0, "delta": -0.9419, "gamma": 0.001, "vega": 0.7563, "theta": -0.0961, "rho": -1.4939, "theo": 599.1636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 597.4, "last_trade_time": "2026-10-28T09:33:04", "percent_change": 0.0, "prev_day_close": 595.850006103516}, {"option": "GEV270617C01480000", "bid": 15.8, "bid_size": 7.0, "ask": 22.5, "ask_size": 8.0, "iv": 0.494, "open_interest": 79.0, "volume": 0.0, "delta": 0.1341, "gamma": 0.0006, "vega": 1.4754, "theta": -0.1532, "rho": 0.5954, "theo": 18.7857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.05, "last_trade_time": "2026-10-27T11:06:20", "percent_change": 0.0, "prev_day_close": 19.3499999046326}, {"option": "GEV270617P01480000", "bid": 615.3, "bid_size": 5.0, "ask": 624.0, "ask_size": 6.0, "iv": 0.5078, "open_interest": 3.0, "volume": 0.0, "delta": -0.9524, "gamma": 0.001, "vega": 0.5974, "theta": -0.08, "rho": -0.8709, "theo": 618.5852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 541.8, "last_trade_time": "2026-09-21T09:36:30", "percent_change": 0.0, "prev_day_close": 614.850006103516}, {"option": "GEV270617C01500000", "bid": 14.9, "bid_size": 57.0, "ask": 21.0, "ask_size": 71.0, "iv": 0.4944, "open_interest": 105.0, "volume": 0.0, "delta": 0.1268, "gamma": 0.0006, "vega": 1.4203, "theta": -0.1474, "rho": 0.5644, "theo": 17.5596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.7, "last_trade_time": "2026-10-30T15:11:46", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "GEV270617P01500000", "bid": 634.8, "bid_size": 5.0, "ask": 643.0, "ask_size": 6.0, "iv": 0.5068, "open_interest": 4.0, "volume": 0.0, "delta": -0.9618, "gamma": 0.0009, "vega": 0.4076, "theta": -0.0953, "rho": -0.8329, "theo": 638.2045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 555.25, "last_trade_time": "2026-09-25T09:32:44", "percent_change": 0.0, "prev_day_close": 634.549987792969}, {"option": "GEV270617C01520000", "bid": 13.9, "bid_size": 54.0, "ask": 20.1, "ask_size": 93.0, "iv": 0.496, "open_interest": 40.0, "volume": 0.0, "delta": 0.1199, "gamma": 0.0006, "vega": 1.367, "theta": -0.1417, "rho": 0.535, "theo": 16.4152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.93, "last_trade_time": "2026-10-30T15:09:26", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "GEV270617P01520000", "bid": 654.0, "bid_size": 1.0, "ask": 663.0, "ask_size": 6.0, "iv": 0.5128, "open_interest": 8.0, "volume": 0.0, "delta": -0.9704, "gamma": 0.0008, "vega": 0.3654, "theta": -0.0943, "rho": -0.775, "theo": 657.8727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 550.5, "last_trade_time": "2026-10-01T12:40:45", "percent_change": 0.0, "prev_day_close": 653.850006103516}, {"option": "GEV270617C01540000", "bid": 12.3, "bid_size": 72.0, "ask": 18.8, "ask_size": 75.0, "iv": 0.4934, "open_interest": 35.0, "volume": 0.0, "delta": 0.1134, "gamma": 0.0006, "vega": 1.3146, "theta": -0.1362, "rho": 0.5067, "theo": 15.3475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-10-30T14:45:02", "percent_change": 0.0, "prev_day_close": 15.7500004768372}, {"option": "GEV270617P01540000", "bid": 674.0, "bid_size": 5.0, "ask": 682.7, "ask_size": 5.0, "iv": 0.5136, "open_interest": 4.0, "volume": 0.0, "delta": -0.9778, "gamma": 0.0007, "vega": 0.3096, "theta": -0.0854, "rho": -0.1208, "theo": 677.5999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 541.0, "last_trade_time": "2026-06-26T10:44:42", "percent_change": 0.0, "prev_day_close": 673.649993896484}, {"option": "GEV270617C01560000", "bid": 12.1, "bid_size": 5.0, "ask": 18.1, "ask_size": 6.0, "iv": 0.4979, "open_interest": 119.0, "volume": 0.0, "delta": 0.1072, "gamma": 0.0006, "vega": 1.2627, "theta": -0.1308, "rho": 0.4793, "theo": 14.3524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.05, "last_trade_time": "2026-10-22T10:04:08", "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "GEV270617P01560000", "bid": 694.0, "bid_size": 5.0, "ask": 702.0, "ask_size": 1.0, "iv": 0.5214, "open_interest": 3.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.0005, "vega": 0.0464, "theta": -0.1308, "rho": 0.0, "theo": 697.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 567.65, "last_trade_time": "2026-10-06T09:34:25", "percent_change": 0.0, "prev_day_close": 693.149993896484}, {"option": "GEV270617C01580000", "bid": 11.4, "bid_size": 32.0, "ask": 16.8, "ask_size": 71.0, "iv": 0.4977, "open_interest": 29.0, "volume": 0.0, "delta": 0.1014, "gamma": 0.0005, "vega": 1.212, "theta": -0.1256, "rho": 0.4535, "theo": 13.4251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.25, "last_trade_time": "2026-10-30T14:42:36", "percent_change": 0.0, "prev_day_close": 14.0999994277954}, {"option": "GEV270617P01580000", "bid": 713.2, "bid_size": 1.0, "ask": 722.0, "ask_size": 5.0, "iv": 0.5289, "open_interest": 1.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0003, "vega": 0.0, "theta": -0.1667, "rho": 0.0, "theo": 717.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 558.2, "last_trade_time": "2026-06-25T15:21:36", "percent_change": 0.0, "prev_day_close": 712.950012207031}, {"option": "GEV270617C01600000", "bid": 10.5, "bid_size": 49.0, "ask": 16.3, "ask_size": 89.0, "iv": 0.4995, "open_interest": 75.0, "volume": 0.0, "delta": 0.0959, "gamma": 0.0005, "vega": 1.1635, "theta": -0.1205, "rho": 0.4294, "theo": 12.5605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.45, "last_trade_time": "2026-10-30T15:59:41", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "GEV270617P01600000", "bid": 733.5, "bid_size": 1.0, "ask": 742.0, "ask_size": 6.0, "iv": 0.5249, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0002, "vega": 0.0, "theta": -0.1909, "rho": 0.0, "theo": 737.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 556.17, "last_trade_time": "2026-06-18T15:28:09", "percent_change": 0.0, "prev_day_close": 732.799987792969}, {"option": "GEV270617C01620000", "bid": 10.4, "bid_size": 9.0, "ask": 14.7, "ask_size": 61.0, "iv": 0.4996, "open_interest": 28.0, "volume": 0.0, "delta": 0.0906, "gamma": 0.0005, "vega": 1.1171, "theta": -0.1156, "rho": 0.4068, "theo": 11.7535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.92, "last_trade_time": "2026-10-30T14:57:11", "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "GEV270617P01620000", "bid": 753.6, "bid_size": 5.0, "ask": 762.0, "ask_size": 6.0, "iv": 0.545, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0001, "vega": 0.0, "theta": -0.2043, "rho": 0.0, "theo": 757.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 752.850006103516}, {"option": "GEV270617C01640000", "bid": 8.7, "bid_size": 17.0, "ask": 14.7, "ask_size": 7.0, "iv": 0.4992, "open_interest": 65.0, "volume": 0.0, "delta": 0.0857, "gamma": 0.0005, "vega": 1.0723, "theta": -0.1109, "rho": 0.3853, "theo": 11.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-10-27T10:59:03", "percent_change": 0.0, "prev_day_close": 11.6499996185303}, {"option": "GEV270617P01640000", "bid": 773.6, "bid_size": 5.0, "ask": 782.0, "ask_size": 6.0, "iv": 0.5534, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0, "vega": 0.0, "theta": -0.2043, "rho": 0.0, "theo": 777.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 772.899993896484}, {"option": "GEV270617C01660000", "bid": 7.1, "bid_size": 8.0, "ask": 14.3, "ask_size": 10.0, "iv": 0.4968, "open_interest": 39.0, "volume": 0.0, "delta": 0.081, "gamma": 0.0004, "vega": 1.0284, "theta": -0.1063, "rho": 0.3645, "theo": 10.2971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.75, "last_trade_time": "2026-10-20T13:00:34", "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "GEV270617P01660000", "bid": 793.3, "bid_size": 5.0, "ask": 802.0, "ask_size": 6.0, "iv": 0.5486, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2043, "rho": 0.0, "theo": 797.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 664.6, "last_trade_time": "2026-10-09T09:35:18", "percent_change": 0.0, "prev_day_close": 792.850006103516}, {"option": "GEV270617C01680000", "bid": 7.7, "bid_size": 7.0, "ask": 13.7, "ask_size": 8.0, "iv": 0.5037, "open_interest": 49.0, "volume": 0.0, "delta": 0.0766, "gamma": 0.0004, "vega": 0.9855, "theta": -0.1019, "rho": 0.3447, "theo": 9.6416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.86, "last_trade_time": "2026-10-21T13:48:30", "percent_change": 0.0, "prev_day_close": 10.8999998569489}, {"option": "GEV270617P01680000", "bid": 813.6, "bid_size": 5.0, "ask": 822.0, "ask_size": 6.0, "iv": 0.5584, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2043, "rho": 0.0, "theo": 817.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 813.0}, {"option": "GEV270617C01700000", "bid": 6.2, "bid_size": 31.0, "ask": 12.7, "ask_size": 30.0, "iv": 0.4977, "open_interest": 74.0, "volume": 0.0, "delta": 0.0724, "gamma": 0.0004, "vega": 0.9439, "theta": -0.0976, "rho": 0.326, "theo": 9.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-10-26T10:24:23", "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "GEV270617P01700000", "bid": 833.6, "bid_size": 6.0, "ask": 842.0, "ask_size": 6.0, "iv": 0.5664, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2043, "rho": 0.0, "theo": 837.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 648.3, "last_trade_time": "2026-07-21T09:30:02", "percent_change": 0.0, "prev_day_close": 832.850006103516}, {"option": "GEV270617C01720000", "bid": 7.6, "bid_size": 11.0, "ask": 12.2, "ask_size": 91.0, "iv": 0.5091, "open_interest": 340.0, "volume": 0.0, "delta": 0.0685, "gamma": 0.0004, "vega": 0.9043, "theta": -0.0935, "rho": 0.3086, "theo": 8.4601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-10-30T12:35:44", "percent_change": 0.0, "prev_day_close": 9.89999985694885}, {"option": "GEV270617P01720000", "bid": 853.6, "bid_size": 5.0, "ask": 862.0, "ask_size": 6.0, "iv": 0.5744, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2043, "rho": 0.0, "theo": 857.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 802.8, "last_trade_time": "2026-09-03T09:32:09", "percent_change": 0.0, "prev_day_close": 853.0}, {"option": "GEV270617C01740000", "bid": 5.5, "bid_size": 80.0, "ask": 11.3, "ask_size": 113.0, "iv": 0.4992, "open_interest": 414.0, "volume": 0.0, "delta": 0.0648, "gamma": 0.0004, "vega": 0.8667, "theta": -0.0895, "rho": 0.2924, "theo": 7.9273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-10-30T12:36:27", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "GEV270617P01740000", "bid": 873.6, "bid_size": 5.0, "ask": 882.0, "ask_size": 6.0, "iv": 0.5823, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2043, "rho": 0.0, "theo": 877.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 794.4, "last_trade_time": "2026-09-10T09:31:32", "percent_change": 0.0, "prev_day_close": 872.850006103516}, {"option": "GEV270617C01760000", "bid": 6.8, "bid_size": 8.0, "ask": 10.2, "ask_size": 34.0, "iv": 0.5066, "open_interest": 239.0, "volume": 0.0, "delta": 0.0612, "gamma": 0.0004, "vega": 0.8306, "theta": -0.0857, "rho": 0.2769, "theo": 7.4294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-10-30T12:38:41", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "GEV270617P01760000", "bid": 893.3, "bid_size": 5.0, "ask": 902.0, "ask_size": 6.0, "iv": 0.5848, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2043, "rho": 0.0, "theo": 897.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 868.0, "last_trade_time": "2026-09-02T09:30:28", "percent_change": 0.0, "prev_day_close": 892.850006103516}, {"option": "GEV270917C00450000", "bid": 440.0, "bid_size": 8.0, "ask": 448.0, "ask_size": 2.0, "iv": 0.5441, "open_interest": 6.0, "volume": 0.0, "delta": 0.9438, "gamma": 0.0003, "vega": 0.9678, "theta": -0.021, "rho": 3.2113, "theo": 446.7418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 521.42, "last_trade_time": "2026-09-23T13:26:24", "percent_change": 0.0, "prev_day_close": 449.5}, {"option": "GEV270917P00450000", "bid": 10.8, "bid_size": 104.0, "ask": 15.7, "ask_size": 54.0, "iv": 0.5555, "open_interest": 160.0, "volume": 1.0, "delta": -0.0611, "gamma": 0.0003, "vega": 0.9806, "theta": -0.0855, "rho": -0.5362, "theo": 15.0033, "change": -0.7, "open": 12.5, "high": 12.5, "low": 12.5, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-11-02T12:12:35", "percent_change": -5.30303, "prev_day_close": 13.25}, {"option": "GEV270917C00460000", "bid": 432.0, "bid_size": 5.0, "ask": 441.0, "ask_size": 5.0, "iv": 0.5523, "open_interest": 1.0, "volume": 0.0, "delta": 0.9395, "gamma": 0.0003, "vega": 1.0223, "theta": -0.0265, "rho": 3.2517, "theo": 438.3413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 613.7, "last_trade_time": "2026-08-13T11:35:08", "percent_change": 0.0, "prev_day_close": 441.0}, {"option": "GEV270917P00460000", "bid": 10.0, "bid_size": 42.0, "ask": 18.8, "ask_size": 65.0, "iv": 0.5527, "open_interest": 72.0, "volume": 0.0, "delta": -0.0656, "gamma": 0.0003, "vega": 1.0355, "theta": -0.0898, "rho": -0.5756, "theo": 16.227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-10-22T15:52:07", "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "GEV270917C00470000", "bid": 423.0, "bid_size": 4.0, "ask": 433.0, "ask_size": 4.0, "iv": 0.5486, "open_interest": 4.0, "volume": 0.0, "delta": 0.9349, "gamma": 0.0003, "vega": 1.0776, "theta": -0.0322, "rho": 3.29, "theo": 430.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 468.63, "last_trade_time": "2026-09-02T11:27:20", "percent_change": 0.0, "prev_day_close": 432.0}, {"option": "GEV270917P00470000", "bid": 12.0, "bid_size": 9.0, "ask": 19.5, "ask_size": 9.0, "iv": 0.5511, "open_interest": 35.0, "volume": 0.0, "delta": -0.0702, "gamma": 0.0003, "vega": 1.0889, "theta": -0.0942, "rho": -0.6145, "theo": 17.5229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-10-29T13:23:42", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "GEV270917C00480000", "bid": 415.0, "bid_size": 3.0, "ask": 425.0, "ask_size": 4.0, "iv": 0.5491, "open_interest": 3.0, "volume": 0.0, "delta": 0.9302, "gamma": 0.0003, "vega": 1.1333, "theta": -0.0379, "rho": 3.3267, "theo": 421.7593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 590.0, "last_trade_time": "2026-07-23T10:43:16", "percent_change": 0.0, "prev_day_close": 424.5}, {"option": "GEV270917P00480000", "bid": 13.3, "bid_size": 8.0, "ask": 20.7, "ask_size": 9.0, "iv": 0.5481, "open_interest": 36.0, "volume": 0.0, "delta": -0.075, "gamma": 0.0003, "vega": 1.1466, "theta": -0.0986, "rho": -0.656, "theo": 18.8801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.49, "last_trade_time": "2026-10-14T13:23:03", "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "GEV270917C00490000", "bid": 407.0, "bid_size": 4.0, "ask": 417.0, "ask_size": 4.0, "iv": 0.5486, "open_interest": 1.0, "volume": 0.0, "delta": 0.9252, "gamma": 0.0003, "vega": 1.1898, "theta": -0.0437, "rho": 3.3616, "theo": 413.5807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 499.21, "last_trade_time": "2026-09-28T13:08:32", "percent_change": 0.0, "prev_day_close": 416.0}, {"option": "GEV270917P00490000", "bid": 15.0, "bid_size": 11.0, "ask": 22.5, "ask_size": 8.0, "iv": 0.5488, "open_interest": 7.0, "volume": 0.0, "delta": -0.0801, "gamma": 0.0003, "vega": 1.2053, "theta": -0.1032, "rho": -0.6999, "theo": 20.3277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-10-28T09:40:46", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "GEV270917C00500000", "bid": 399.0, "bid_size": 4.0, "ask": 409.0, "ask_size": 4.0, "iv": 0.5474, "open_interest": 3.0, "volume": 0.0, "delta": 0.9201, "gamma": 0.0003, "vega": 1.2477, "theta": -0.0494, "rho": 3.394, "theo": 405.4797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 484.75, "last_trade_time": "2026-09-04T12:29:34", "percent_change": 0.0, "prev_day_close": 408.5}, {"option": "GEV270917P00500000", "bid": 18.2, "bid_size": 34.0, "ask": 24.3, "ask_size": 31.0, "iv": 0.5547, "open_interest": 42.0, "volume": 0.0, "delta": -0.0853, "gamma": 0.0004, "vega": 1.2643, "theta": -0.1077, "rho": -0.7453, "theo": 21.8565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.14, "last_trade_time": "2026-10-30T14:56:54", "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "GEV270917C00520000", "bid": 383.0, "bid_size": 4.0, "ask": 393.0, "ask_size": 4.0, "iv": 0.5431, "open_interest": 3.0, "volume": 0.0, "delta": 0.9092, "gamma": 0.0004, "vega": 1.3669, "theta": -0.0611, "rho": 3.4507, "theo": 389.523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 406.5, "last_trade_time": "2026-09-01T10:17:04", "percent_change": 0.0, "prev_day_close": 392.5}, {"option": "GEV270917P00520000", "bid": 20.0, "bid_size": 14.0, "ask": 27.7, "ask_size": 8.0, "iv": 0.5448, "open_interest": 73.0, "volume": 0.0, "delta": -0.0965, "gamma": 0.0004, "vega": 1.3827, "theta": -0.117, "rho": -0.8424, "theo": 25.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.6, "last_trade_time": "2026-10-29T15:55:53", "percent_change": 0.0, "prev_day_close": 23.1500005722046}, {"option": "GEV270917C00540000", "bid": 368.0, "bid_size": 4.0, "ask": 378.0, "ask_size": 4.0, "iv": 0.5435, "open_interest": 2.0, "volume": 0.0, "delta": 0.8976, "gamma": 0.0004, "vega": 1.4865, "theta": -0.0728, "rho": 3.4996, "theo": 373.9076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 366.53, "last_trade_time": "2026-10-28T10:42:39", "percent_change": 0.0, "prev_day_close": 377.0}, {"option": "GEV270917P00540000", "bid": 23.0, "bid_size": 35.0, "ask": 31.1, "ask_size": 39.0, "iv": 0.5377, "open_interest": 35.0, "volume": 0.0, "delta": -0.1085, "gamma": 0.0004, "vega": 1.5047, "theta": -0.1263, "rho": -0.9444, "theo": 28.8207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.84, "last_trade_time": "2026-10-30T11:01:10", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "GEV270917C00560000", "bid": 353.0, "bid_size": 3.0, "ask": 363.0, "ask_size": 4.0, "iv": 0.5413, "open_interest": 2.0, "volume": 0.0, "delta": 0.8851, "gamma": 0.0004, "vega": 1.6078, "theta": -0.0846, "rho": 3.5398, "theo": 358.6439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 446.0, "last_trade_time": "2026-09-21T13:57:57", "percent_change": 0.0, "prev_day_close": 361.5}, {"option": "GEV270917P00560000", "bid": 28.0, "bid_size": 40.0, "ask": 35.2, "ask_size": 47.0, "iv": 0.5376, "open_interest": 117.0, "volume": 0.0, "delta": -0.1213, "gamma": 0.0005, "vega": 1.6298, "theta": -0.1357, "rho": -1.0553, "theo": 32.843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-10-30T15:48:07", "percent_change": 0.0, "prev_day_close": 30.5500001907349}, {"option": "GEV270917C00580000", "bid": 338.0, "bid_size": 5.0, "ask": 347.0, "ask_size": 5.0, "iv": 0.5339, "open_interest": 6.0, "volume": 0.0, "delta": 0.8719, "gamma": 0.0005, "vega": 1.7309, "theta": -0.0962, "rho": 3.5692, "theo": 343.7512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 430.15, "last_trade_time": "2026-09-08T09:33:05", "percent_change": 0.0, "prev_day_close": 347.0}, {"option": "GEV270917P00580000", "bid": 32.0, "bid_size": 63.0, "ask": 41.0, "ask_size": 60.0, "iv": 0.5369, "open_interest": 188.0, "volume": 0.0, "delta": -0.1349, "gamma": 0.0005, "vega": 1.7508, "theta": -0.145, "rho": -1.1687, "theo": 37.2486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.8, "last_trade_time": "2026-10-30T15:02:11", "percent_change": 0.0, "prev_day_close": 35.2000007629394}, {"option": "GEV270917C00600000", "bid": 324.0, "bid_size": 5.0, "ask": 332.0, "ask_size": 5.0, "iv": 0.5306, "open_interest": 108.0, "volume": 0.0, "delta": 0.858, "gamma": 0.0005, "vega": 1.8516, "theta": -0.1076, "rho": 3.5918, "theo": 329.2419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 293.0, "last_trade_time": "2026-10-22T11:37:21", "percent_change": 0.0, "prev_day_close": 332.0}, {"option": "GEV270917P00600000", "bid": 37.0, "bid_size": 53.0, "ask": 44.5, "ask_size": 11.0, "iv": 0.5305, "open_interest": 187.0, "volume": 2.0, "delta": -0.1492, "gamma": 0.0005, "vega": 1.8756, "theta": -0.1542, "rho": -1.2913, "theo": 42.0408, "change": -5.1, "open": 39.95, "high": 39.95, "low": 39.95, "tick": "down", "last_trade_price": 39.95, "last_trade_time": "2026-11-02T15:19:20", "percent_change": -11.3208, "prev_day_close": 40.0}, {"option": "GEV270917C00620000", "bid": 310.0, "bid_size": 5.0, "ask": 319.0, "ask_size": 5.0, "iv": 0.5307, "open_interest": 28.0, "volume": 0.0, "delta": 0.8434, "gamma": 0.0006, "vega": 1.9716, "theta": -0.1189, "rho": 3.6054, "theo": 315.1221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 338.0, "last_trade_time": "2026-09-01T09:38:18", "percent_change": 0.0, "prev_day_close": 318.0}, {"option": "GEV270917P00620000", "bid": 42.0, "bid_size": 49.0, "ask": 49.5, "ask_size": 12.0, "iv": 0.5264, "open_interest": 68.0, "volume": 0.0, "delta": -0.1643, "gamma": 0.0006, "vega": 1.9978, "theta": -0.1631, "rho": -1.4178, "theo": 47.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.5, "last_trade_time": "2026-10-30T15:25:11", "percent_change": 0.0, "prev_day_close": 45.3999996185303}, {"option": "GEV270917C00640000", "bid": 296.0, "bid_size": 5.0, "ask": 305.0, "ask_size": 5.0, "iv": 0.5262, "open_interest": 25.0, "volume": 0.0, "delta": 0.8282, "gamma": 0.0006, "vega": 2.0904, "theta": -0.1298, "rho": 3.6088, "theo": 301.4074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 416.57, "last_trade_time": "2026-10-13T09:49:19", "percent_change": 0.0, "prev_day_close": 304.0}, {"option": "GEV270917P00640000", "bid": 48.3, "bid_size": 52.0, "ask": 55.2, "ask_size": 7.0, "iv": 0.5253, "open_interest": 307.0, "volume": 0.0, "delta": -0.1801, "gamma": 0.0006, "vega": 2.1139, "theta": -0.1719, "rho": -1.5479, "theo": 52.8693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.2, "last_trade_time": "2026-10-30T15:25:48", "percent_change": 0.0, "prev_day_close": 51.3999996185303}, {"option": "GEV270917C00660000", "bid": 283.0, "bid_size": 5.0, "ask": 292.0, "ask_size": 5.0, "iv": 0.5248, "open_interest": 19.0, "volume": 0.0, "delta": 0.8124, "gamma": 0.0006, "vega": 2.2044, "theta": -0.1404, "rho": 3.6062, "theo": 288.1046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 328.52, "last_trade_time": "2026-09-02T11:27:20", "percent_change": 0.0, "prev_day_close": 291.0}, {"option": "GEV270917P00660000", "bid": 54.7, "bid_size": 57.0, "ask": 62.4, "ask_size": 54.0, "iv": 0.5259, "open_interest": 95.0, "volume": 21.0, "delta": -0.1965, "gamma": 0.0007, "vega": 2.2315, "theta": -0.1803, "rho": -1.6831, "theo": 58.9109, "change": -5.21, "open": 57.2, "high": 57.2, "low": 56.99, "tick": "down", "last_trade_price": 56.99, "last_trade_time": "2026-11-02T15:07:51", "percent_change": -8.3762, "prev_day_close": 57.5500011444092}, {"option": "GEV270917C00680000", "bid": 270.0, "bid_size": 6.0, "ask": 279.0, "ask_size": 5.0, "iv": 0.5216, "open_interest": 7.0, "volume": 0.0, "delta": 0.796, "gamma": 0.0007, "vega": 2.315, "theta": -0.1505, "rho": 3.5958, "theo": 275.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 271.43, "last_trade_time": "2026-10-30T11:11:45", "percent_change": 0.0, "prev_day_close": 278.0}, {"option": "GEV270917P00680000", "bid": 62.8, "bid_size": 48.0, "ask": 68.8, "ask_size": 63.0, "iv": 0.5265, "open_interest": 45.0, "volume": 3.0, "delta": -0.2136, "gamma": 0.0007, "vega": 2.3441, "theta": -0.1884, "rho": -1.8235, "theo": 65.3921, "change": -9.25, "open": 59.1, "high": 59.7, "low": 59.1, "tick": "up", "last_trade_price": 59.7, "last_trade_time": "2026-11-02T10:57:01", "percent_change": -13.4155, "prev_day_close": 64.4999980926514}, {"option": "GEV270917C00700000", "bid": 258.0, "bid_size": 5.0, "ask": 267.0, "ask_size": 5.0, "iv": 0.5211, "open_interest": 16.0, "volume": 0.0, "delta": 0.7791, "gamma": 0.0007, "vega": 2.4222, "theta": -0.1602, "rho": 3.5756, "theo": 262.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 295.0, "last_trade_time": "2026-10-20T10:39:36", "percent_change": 0.0, "prev_day_close": 265.5}, {"option": "GEV270917P00700000", "bid": 69.3, "bid_size": 68.0, "ask": 76.0, "ask_size": 71.0, "iv": 0.5235, "open_interest": 590.0, "volume": 1.0, "delta": -0.2311, "gamma": 0.0007, "vega": 2.4484, "theta": -0.196, "rho": -1.9637, "theo": 72.3143, "change": -10.6, "open": 66.4, "high": 66.4, "low": 66.4, "tick": "down", "last_trade_price": 66.4, "last_trade_time": "2026-11-02T11:45:37", "percent_change": -13.7662, "prev_day_close": 71.4000015258789}, {"option": "GEV270917C00720000", "bid": 248.0, "bid_size": 5.0, "ask": 255.0, "ask_size": 8.0, "iv": 0.5228, "open_interest": 7.0, "volume": 0.0, "delta": 0.7619, "gamma": 0.0008, "vega": 2.5229, "theta": -0.1694, "rho": 3.5505, "theo": 250.7049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 277.5, "last_trade_time": "2026-10-20T13:22:56", "percent_change": 0.0, "prev_day_close": 253.5}, {"option": "GEV270917P00720000", "bid": 77.5, "bid_size": 50.0, "ask": 82.0, "ask_size": 44.0, "iv": 0.52, "open_interest": 129.0, "volume": 2.0, "delta": -0.2492, "gamma": 0.0008, "vega": 2.5499, "theta": -0.2031, "rho": -2.1067, "theo": 79.6687, "change": -10.0, "open": 71.7, "high": 74.6, "low": 71.7, "tick": "up", "last_trade_price": 74.6, "last_trade_time": "2026-11-02T12:30:12", "percent_change": -11.8203, "prev_day_close": 79.4000015258789}, {"option": "GEV270917C00740000", "bid": 234.0, "bid_size": 42.0, "ask": 243.0, "ask_size": 43.0, "iv": 0.5152, "open_interest": 23.0, "volume": 5.0, "delta": 0.7442, "gamma": 0.0008, "vega": 2.6177, "theta": -0.1781, "rho": 3.5198, "theo": 239.0832, "change": 12.0, "open": 255.5, "high": 258.05, "low": 242.5, "tick": "down", "last_trade_price": 242.5, "last_trade_time": "2026-11-02T14:34:34", "percent_change": 5.20607, "prev_day_close": 242.0}, {"option": "GEV270917P00740000", "bid": 84.3, "bid_size": 24.0, "ask": 90.5, "ask_size": 21.0, "iv": 0.5171, "open_interest": 265.0, "volume": 0.0, "delta": -0.2676, "gamma": 0.0008, "vega": 2.6456, "theta": -0.2098, "rho": -2.2531, "theo": 87.4725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.1, "last_trade_time": "2026-10-29T10:18:38", "percent_change": 0.0, "prev_day_close": 86.7000007629394}, {"option": "GEV270917C00760000", "bid": 225.0, "bid_size": 6.0, "ask": 232.0, "ask_size": 6.0, "iv": 0.5176, "open_interest": 13.0, "volume": 0.0, "delta": 0.7263, "gamma": 0.0008, "vega": 2.7074, "theta": -0.1862, "rho": 3.4803, "theo": 227.8848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 241.7, "last_trade_time": "2026-10-29T13:54:21", "percent_change": 0.0, "prev_day_close": 231.5}, {"option": "GEV270917P00760000", "bid": 92.0, "bid_size": 67.0, "ask": 98.2, "ask_size": 51.0, "iv": 0.513, "open_interest": 251.0, "volume": 1.0, "delta": -0.2865, "gamma": 0.0008, "vega": 2.7324, "theta": -0.2159, "rho": -2.4005, "theo": 95.7272, "change": -13.55, "open": 86.8, "high": 86.8, "low": 86.8, "tick": "down", "last_trade_price": 86.8, "last_trade_time": "2026-11-02T10:48:41", "percent_change": -13.5027, "prev_day_close": 95.5}, {"option": "GEV270917C00780000", "bid": 212.0, "bid_size": 5.0, "ask": 222.0, "ask_size": 18.0, "iv": 0.5129, "open_interest": 4.0, "volume": 0.0, "delta": 0.7081, "gamma": 0.0008, "vega": 2.7899, "theta": -0.1936, "rho": 3.436, "theo": 217.1116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 210.73, "last_trade_time": "2026-10-28T10:42:39", "percent_change": 0.0, "prev_day_close": 220.0}, {"option": "GEV270917P00780000", "bid": 102.0, "bid_size": 44.0, "ask": 106.8, "ask_size": 27.0, "iv": 0.5133, "open_interest": 185.0, "volume": 1.0, "delta": -0.3057, "gamma": 0.0009, "vega": 2.8126, "theta": -0.2215, "rho": -2.5415, "theo": 104.4117, "change": -15.25, "open": 94.6, "high": 94.6, "low": 94.6, "tick": "up", "last_trade_price": 94.6, "last_trade_time": "2026-11-02T10:49:48", "percent_change": -13.8826, "prev_day_close": 104.349998474121}, {"option": "GEV270917C00800000", "bid": 204.0, "bid_size": 5.0, "ask": 211.0, "ask_size": 14.0, "iv": 0.5141, "open_interest": 17.0, "volume": 0.0, "delta": 0.6897, "gamma": 0.0009, "vega": 2.8649, "theta": -0.2005, "rho": 3.389, "theo": 206.7532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 211.5, "last_trade_time": "2026-10-28T11:16:55", "percent_change": 0.0, "prev_day_close": 209.5}, {"option": "GEV270917P00800000", "bid": 110.0, "bid_size": 20.0, "ask": 116.7, "ask_size": 12.0, "iv": 0.5108, "open_interest": 183.0, "volume": 0.0, "delta": -0.3251, "gamma": 0.0009, "vega": 2.8857, "theta": -0.2264, "rho": -2.6905, "theo": 113.5434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.26, "last_trade_time": "2026-10-30T14:56:54", "percent_change": 0.0, "prev_day_close": 112.650001525879}, {"option": "GEV270917C00820000", "bid": 192.0, "bid_size": 4.0, "ask": 201.0, "ask_size": 3.0, "iv": 0.5088, "open_interest": 8.0, "volume": 0.0, "delta": 0.6712, "gamma": 0.0009, "vega": 2.9332, "theta": -0.2067, "rho": 3.3353, "theo": 196.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 201.85, "last_trade_time": "2026-10-29T09:33:04", "percent_change": 0.0, "prev_day_close": 200.0}, {"option": "GEV270917P00820000", "bid": 119.0, "bid_size": 8.0, "ask": 126.3, "ask_size": 5.0, "iv": 0.5083, "open_interest": 111.0, "volume": 0.0, "delta": -0.3447, "gamma": 0.0009, "vega": 2.9516, "theta": -0.2308, "rho": -2.8318, "theo": 123.1119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.8, "last_trade_time": "2026-10-29T14:47:02", "percent_change": 0.0, "prev_day_close": 121.799999237061}, {"option": "GEV270917C00840000", "bid": 185.0, "bid_size": 5.0, "ask": 192.0, "ask_size": 27.0, "iv": 0.5124, "open_interest": 11.0, "volume": 0.0, "delta": 0.6526, "gamma": 0.0009, "vega": 2.9945, "theta": -0.2123, "rho": 3.2761, "theo": 187.2649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 159.29, "last_trade_time": "2026-10-23T15:09:39", "percent_change": 0.0, "prev_day_close": 190.5}, {"option": "GEV270917P00840000", "bid": 129.0, "bid_size": 20.0, "ask": 136.5, "ask_size": 23.0, "iv": 0.5071, "open_interest": 98.0, "volume": 0.0, "delta": -0.3644, "gamma": 0.001, "vega": 3.0069, "theta": -0.2346, "rho": -2.9726, "theo": 133.1104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.2, "last_trade_time": "2026-10-30T11:33:49", "percent_change": 0.0, "prev_day_close": 130.699996948242}, {"option": "GEV270917C00860000", "bid": 175.2, "bid_size": 45.0, "ask": 182.6, "ask_size": 49.0, "iv": 0.5094, "open_interest": 15.0, "volume": 4.0, "delta": 0.634, "gamma": 0.0009, "vega": 3.048, "theta": -0.2173, "rho": 3.2158, "theo": 178.1259, "change": 11.87, "open": 189.0, "high": 189.0, "low": 182.47, "tick": "down", "last_trade_price": 182.47, "last_trade_time": "2026-11-02T15:19:30", "percent_change": 6.9578, "prev_day_close": 181.599998474121}, {"option": "GEV270917P00860000", "bid": 140.0, "bid_size": 37.0, "ask": 146.2, "ask_size": 30.0, "iv": 0.5054, "open_interest": 93.0, "volume": 2.0, "delta": -0.3843, "gamma": 0.001, "vega": 3.0557, "theta": -0.2378, "rho": -3.1102, "theo": 143.5298, "change": -14.85, "open": 133.9, "high": 133.9, "low": 133.75, "tick": "down", "last_trade_price": 133.75, "last_trade_time": "2026-11-02T11:45:37", "percent_change": -9.99327, "prev_day_close": 141.150001525879}, {"option": "GEV270917C00880000", "bid": 167.0, "bid_size": 5.0, "ask": 174.0, "ask_size": 35.0, "iv": 0.5091, "open_interest": 27.0, "volume": 0.0, "delta": 0.6154, "gamma": 0.0009, "vega": 3.094, "theta": -0.2216, "rho": 3.153, "theo": 169.3732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 181.8, "last_trade_time": "2026-10-29T09:55:57", "percent_change": 0.0, "prev_day_close": 173.5}, {"option": "GEV270917P00880000", "bid": 150.0, "bid_size": 26.0, "ask": 157.7, "ask_size": 9.0, "iv": 0.5038, "open_interest": 136.0, "volume": 0.0, "delta": -0.4041, "gamma": 0.001, "vega": 3.0951, "theta": -0.2404, "rho": -3.236, "theo": 154.3676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 161.7, "last_trade_time": "2026-10-30T14:46:24", "percent_change": 0.0, "prev_day_close": 152.349998474121}, {"option": "GEV270917C00900000", "bid": 158.0, "bid_size": 2.0, "ask": 166.0, "ask_size": 30.0, "iv": 0.5074, "open_interest": 30.0, "volume": 0.0, "delta": 0.5969, "gamma": 0.001, "vega": 3.1329, "theta": -0.2253, "rho": 3.0847, "theo": 161.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 156.5, "last_trade_time": "2026-10-30T10:19:58", "percent_change": 0.0, "prev_day_close": 164.400001525879}, {"option": "GEV270917P00900000", "bid": 162.0, "bid_size": 11.0, "ask": 169.0, "ask_size": 10.0, "iv": 0.5039, "open_interest": 103.0, "volume": 5.0, "delta": -0.424, "gamma": 0.001, "vega": 3.1277, "theta": -0.2424, "rho": -3.3737, "theo": 165.6229, "change": -16.91, "open": 155.34, "high": 155.34, "low": 155.34, "tick": "down", "last_trade_price": 155.34, "last_trade_time": "2026-11-02T11:58:20", "percent_change": -9.81713, "prev_day_close": 163.099998474121}, {"option": "GEV270917C00920000", "bid": 150.0, "bid_size": 6.0, "ask": 158.0, "ask_size": 51.0, "iv": 0.5063, "open_interest": 43.0, "volume": 0.0, "delta": 0.5785, "gamma": 0.001, "vega": 3.1645, "theta": -0.2284, "rho": 3.0141, "theo": 153.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.28, "last_trade_time": "2026-10-30T12:35:05", "percent_change": 0.0, "prev_day_close": 155.150001525879}, {"option": "GEV270917P00920000", "bid": 173.0, "bid_size": 21.0, "ask": 181.1, "ask_size": 13.0, "iv": 0.5024, "open_interest": 24.0, "volume": 5.0, "delta": -0.4438, "gamma": 0.001, "vega": 3.1505, "theta": -0.2438, "rho": -3.483, "theo": 177.2633, "change": -16.86, "open": 166.44, "high": 166.44, "low": 166.44, "tick": "down", "last_trade_price": 166.44, "last_trade_time": "2026-11-02T11:58:20", "percent_change": -9.19804, "prev_day_close": 174.550003051758}, {"option": "GEV270917C00940000", "bid": 141.0, "bid_size": 7.0, "ask": 150.0, "ask_size": 49.0, "iv": 0.5025, "open_interest": 42.0, "volume": 0.0, "delta": 0.5603, "gamma": 0.001, "vega": 3.1891, "theta": -0.2309, "rho": 2.9442, "theo": 145.3717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.0, "last_trade_time": "2026-10-29T11:17:15", "percent_change": 0.0, "prev_day_close": 147.75}, {"option": "GEV270917P00940000", "bid": 185.0, "bid_size": 13.0, "ask": 193.0, "ask_size": 12.0, "iv": 0.5011, "open_interest": 120.0, "volume": 0.0, "delta": -0.4635, "gamma": 0.0011, "vega": 3.1679, "theta": -0.2446, "rho": -3.6151, "theo": 189.2989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 182.6, "last_trade_time": "2026-10-30T10:40:54", "percent_change": 0.0, "prev_day_close": 187.0}, {"option": "GEV270917C00960000", "bid": 133.9, "bid_size": 48.0, "ask": 143.0, "ask_size": 68.0, "iv": 0.5022, "open_interest": 19.0, "volume": 1.0, "delta": 0.5423, "gamma": 0.001, "vega": 3.207, "theta": -0.2328, "rho": 2.8728, "theo": 138.084, "change": 17.25, "open": 149.7, "high": 149.7, "low": 149.7, "tick": "up", "last_trade_price": 149.7, "last_trade_time": "2026-11-02T10:18:16", "percent_change": 13.0238, "prev_day_close": 140.25}, {"option": "GEV270917P00960000", "bid": 198.0, "bid_size": 8.0, "ask": 205.7, "ask_size": 8.0, "iv": 0.5015, "open_interest": 92.0, "volume": 0.0, "delta": -0.483, "gamma": 0.0011, "vega": 3.1715, "theta": -0.245, "rho": -3.7066, "theo": 201.7185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 208.57, "last_trade_time": "2026-10-30T15:35:29", "percent_change": 0.0, "prev_day_close": 199.599998474121}, {"option": "GEV270917C00980000", "bid": 128.0, "bid_size": 5.0, "ask": 136.0, "ask_size": 38.0, "iv": 0.5029, "open_interest": 29.0, "volume": 0.0, "delta": 0.5246, "gamma": 0.001, "vega": 3.2179, "theta": -0.2342, "rho": 2.7977, "theo": 131.1362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.3, "last_trade_time": "2026-10-23T14:55:26", "percent_change": 0.0, "prev_day_close": 133.5}, {"option": "GEV270917P00980000", "bid": 210.0, "bid_size": 17.0, "ask": 219.0, "ask_size": 17.0, "iv": 0.5002, "open_interest": 128.0, "volume": 0.0, "delta": -0.5024, "gamma": 0.0011, "vega": 3.1737, "theta": -0.2448, "rho": -3.8243, "theo": 214.511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 223.1, "last_trade_time": "2026-10-30T15:31:24", "percent_change": 0.0, "prev_day_close": 211.949996948242}, {"option": "GEV270917C01000000", "bid": 121.0, "bid_size": 6.0, "ask": 129.0, "ask_size": 59.0, "iv": 0.5009, "open_interest": 81.0, "volume": 1.0, "delta": 0.5071, "gamma": 0.001, "vega": 3.2224, "theta": -0.2351, "rho": 2.7218, "theo": 124.5202, "change": 12.35, "open": 130.95, "high": 130.95, "low": 130.95, "tick": "up", "last_trade_price": 130.95, "last_trade_time": "2026-11-02T13:48:24", "percent_change": 10.4132, "prev_day_close": 127.550003051758}, {"option": "GEV270917P01000000", "bid": 223.0, "bid_size": 14.0, "ask": 232.0, "ask_size": 19.0, "iv": 0.4989, "open_interest": 61.0, "volume": 0.0, "delta": -0.5216, "gamma": 0.0011, "vega": 3.1638, "theta": -0.2441, "rho": -3.9064, "theo": 227.6506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 224.36, "last_trade_time": "2026-10-30T12:19:42", "percent_change": 0.0, "prev_day_close": 224.75}, {"option": "GEV270917C01020000", "bid": 115.0, "bid_size": 24.0, "ask": 123.0, "ask_size": 70.0, "iv": 0.501, "open_interest": 18.0, "volume": 1.0, "delta": 0.4899, "gamma": 0.001, "vega": 3.2215, "theta": -0.2354, "rho": 2.6479, "theo": 118.2206, "change": 20.75, "open": 131.8, "high": 131.8, "low": 131.8, "tick": "up", "last_trade_price": 131.8, "last_trade_time": "2026-11-02T10:33:33", "percent_change": 18.6853, "prev_day_close": 120.400001525879}, {"option": "GEV270917P01020000", "bid": 237.0, "bid_size": 8.0, "ask": 246.0, "ask_size": 11.0, "iv": 0.4998, "open_interest": 25.0, "volume": 0.0, "delta": -0.5405, "gamma": 0.0011, "vega": 3.151, "theta": -0.243, "rho": -4.0096, "theo": 241.1417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 239.0, "last_trade_time": "2026-10-22T09:50:33", "percent_change": 0.0, "prev_day_close": 238.75}, {"option": "GEV270917C01040000", "bid": 109.0, "bid_size": 3.0, "ask": 117.0, "ask_size": 27.0, "iv": 0.5004, "open_interest": 38.0, "volume": 0.0, "delta": 0.473, "gamma": 0.001, "vega": 3.215, "theta": -0.2354, "rho": 2.574, "theo": 112.2223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.0, "last_trade_time": "2026-10-29T13:24:20", "percent_change": 0.0, "prev_day_close": 114.25}, {"option": "GEV270917P01040000", "bid": 251.0, "bid_size": 5.0, "ask": 260.0, "ask_size": 15.0, "iv": 0.4996, "open_interest": 36.0, "volume": 0.0, "delta": -0.5592, "gamma": 0.0011, "vega": 3.1213, "theta": -0.2414, "rho": -4.0562, "theo": 254.9713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 235.72, "last_trade_time": "2026-10-29T15:55:53", "percent_change": 0.0, "prev_day_close": 251.75}, {"option": "GEV270917C01060000", "bid": 103.0, "bid_size": 6.0, "ask": 111.0, "ask_size": 51.0, "iv": 0.4988, "open_interest": 33.0, "volume": 0.0, "delta": 0.4565, "gamma": 0.001, "vega": 3.2025, "theta": -0.2348, "rho": 2.498, "theo": 106.5164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.6, "last_trade_time": "2026-10-30T13:07:04", "percent_change": 0.0, "prev_day_close": 108.900001525879}, {"option": "GEV270917P01060000", "bid": 265.0, "bid_size": 5.0, "ask": 274.0, "ask_size": 15.0, "iv": 0.4985, "open_interest": 39.0, "volume": 0.0, "delta": -0.5776, "gamma": 0.0011, "vega": 3.0952, "theta": -0.2394, "rho": -4.1471, "theo": 269.1329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 261.1, "last_trade_time": "2026-10-30T10:41:45", "percent_change": 0.0, "prev_day_close": 266.0}, {"option": "GEV270917C01080000", "bid": 96.9, "bid_size": 43.0, "ask": 105.0, "ask_size": 53.0, "iv": 0.4963, "open_interest": 184.0, "volume": 1.0, "delta": 0.4404, "gamma": 0.001, "vega": 3.1846, "theta": -0.2339, "rho": 2.4217, "theo": 101.0951, "change": 17.8, "open": 113.6, "high": 113.6, "low": 113.6, "tick": "up", "last_trade_price": 113.6, "last_trade_time": "2026-11-02T10:43:30", "percent_change": 18.5804, "prev_day_close": 102.849998474121}, {"option": "GEV270917P01080000", "bid": 279.0, "bid_size": 6.0, "ask": 288.0, "ask_size": 10.0, "iv": 0.4964, "open_interest": 53.0, "volume": 0.0, "delta": -0.5957, "gamma": 0.0011, "vega": 3.0618, "theta": -0.2371, "rho": -4.1767, "theo": 283.5976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 275.9, "last_trade_time": "2026-10-22T09:42:27", "percent_change": 0.0, "prev_day_close": 281.0}, {"option": "GEV270917C01100000", "bid": 92.6, "bid_size": 51.0, "ask": 99.2, "ask_size": 52.0, "iv": 0.4961, "open_interest": 77.0, "volume": 2.0, "delta": 0.4246, "gamma": 0.001, "vega": 3.1627, "theta": -0.2326, "rho": 2.3477, "theo": 95.9451, "change": 14.11, "open": 107.8, "high": 107.8, "low": 104.76, "tick": "down", "last_trade_price": 104.76, "last_trade_time": "2026-11-02T11:56:22", "percent_change": 15.5654, "prev_day_close": 97.4500007629394}, {"option": "GEV270917P01100000", "bid": 294.0, "bid_size": 5.0, "ask": 302.0, "ask_size": 5.0, "iv": 0.495, "open_interest": 25.0, "volume": 0.0, "delta": -0.6135, "gamma": 0.0011, "vega": 3.0159, "theta": -0.2344, "rho": -4.2524, "theo": 298.3706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 290.0, "last_trade_time": "2026-10-27T09:30:41", "percent_change": 0.0, "prev_day_close": 294.949996948242}, {"option": "GEV270917C01120000", "bid": 88.8, "bid_size": 6.0, "ask": 94.2, "ask_size": 51.0, "iv": 0.4972, "open_interest": 36.0, "volume": 1.0, "delta": 0.4093, "gamma": 0.001, "vega": 3.1372, "theta": -0.2309, "rho": 2.2757, "theo": 91.0511, "change": 10.35, "open": 95.4, "high": 95.4, "low": 95.4, "tick": "up", "last_trade_price": 95.4, "last_trade_time": "2026-11-02T12:51:20", "percent_change": 12.1693, "prev_day_close": 92.3500022888184}, {"option": "GEV270917P01120000", "bid": 309.0, "bid_size": 5.0, "ask": 318.0, "ask_size": 10.0, "iv": 0.496, "open_interest": 24.0, "volume": 0.0, "delta": -0.631, "gamma": 0.0011, "vega": 2.973, "theta": -0.2314, "rho": -4.2593, "theo": 313.424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 317.0, "last_trade_time": "2026-10-22T09:50:29", "percent_change": 0.0, "prev_day_close": 309.600006103516}, {"option": "GEV270917C01140000", "bid": 84.1, "bid_size": 19.0, "ask": 89.7, "ask_size": 59.0, "iv": 0.4969, "open_interest": 30.0, "volume": 1.0, "delta": 0.3943, "gamma": 0.001, "vega": 3.1072, "theta": -0.2289, "rho": 2.2034, "theo": 86.4019, "change": 16.35, "open": 96.9, "high": 96.9, "low": 96.9, "tick": "up", "last_trade_price": 96.9, "last_trade_time": "2026-11-02T10:43:30", "percent_change": 20.298, "prev_day_close": 86.7000007629394}, {"option": "GEV270917P01140000", "bid": 324.0, "bid_size": 6.0, "ask": 333.0, "ask_size": 7.0, "iv": 0.4943, "open_interest": 11.0, "volume": 0.0, "delta": -0.6481, "gamma": 0.0011, "vega": 2.9117, "theta": -0.2281, "rho": -4.3068, "theo": 328.7804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 246.2, "last_trade_time": "2026-10-13T15:36:15", "percent_change": 0.0, "prev_day_close": 325.0}, {"option": "GEV270917C01160000", "bid": 79.8, "bid_size": 11.0, "ask": 84.7, "ask_size": 57.0, "iv": 0.4958, "open_interest": 96.0, "volume": 1.0, "delta": 0.3797, "gamma": 0.001, "vega": 3.0726, "theta": -0.2266, "rho": 2.1304, "theo": 81.9904, "change": 7.2, "open": 82.8, "high": 82.8, "low": 82.8, "tick": "up", "last_trade_price": 82.8, "last_trade_time": "2026-11-02T15:45:38", "percent_change": 9.52381, "prev_day_close": 83.1000022888184}, {"option": "GEV270917P01160000", "bid": 340.0, "bid_size": 5.0, "ask": 349.0, "ask_size": 9.0, "iv": 0.4953, "open_interest": 8.0, "volume": 0.0, "delta": -0.6649, "gamma": 0.0011, "vega": 2.8553, "theta": -0.2246, "rho": -4.3173, "theo": 344.3958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 317.1, "last_trade_time": "2026-10-20T12:44:09", "percent_change": 0.0, "prev_day_close": 340.75}, {"option": "GEV270917C01180000", "bid": 74.0, "bid_size": 5.0, "ask": 82.0, "ask_size": 39.0, "iv": 0.4952, "open_interest": 23.0, "volume": 0.0, "delta": 0.3656, "gamma": 0.0009, "vega": 3.0348, "theta": -0.224, "rho": 2.059, "theo": 77.8071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.86, "last_trade_time": "2026-10-30T12:27:06", "percent_change": 0.0, "prev_day_close": 78.1500015258789}, {"option": "GEV270917P01180000", "bid": 356.0, "bid_size": 5.0, "ask": 364.0, "ask_size": 5.0, "iv": 0.4954, "open_interest": 4.0, "volume": 0.0, "delta": -0.6814, "gamma": 0.0011, "vega": 2.7914, "theta": -0.2208, "rho": -4.2847, "theo": 360.2663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 360.0, "last_trade_time": "2026-10-22T09:50:33", "percent_change": 0.0, "prev_day_close": 356.600006103516}, {"option": "GEV270917C01200000", "bid": 70.0, "bid_size": 52.0, "ask": 77.5, "ask_size": 63.0, "iv": 0.494, "open_interest": 44.0, "volume": 4.0, "delta": 0.3519, "gamma": 0.0009, "vega": 2.9951, "theta": -0.2212, "rho": 1.9906, "theo": 73.8388, "change": 9.45, "open": 82.8, "high": 82.8, "low": 78.45, "tick": "no_change", "last_trade_price": 78.45, "last_trade_time": "2026-11-02T11:30:12", "percent_change": 13.6957, "prev_day_close": 74.7999992370606}, {"option": "GEV270917P01200000", "bid": 372.0, "bid_size": 5.0, "ask": 381.0, "ask_size": 9.0, "iv": 0.4947, "open_interest": 2.0, "volume": 0.0, "delta": -0.6975, "gamma": 0.0011, "vega": 2.7286, "theta": -0.2169, "rho": -4.33, "theo": 376.3895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 327.7, "last_trade_time": "2026-08-11T12:24:38", "percent_change": 0.0, "prev_day_close": 372.5}, {"option": "GEV270917C01220000", "bid": 67.7, "bid_size": 15.0, "ask": 72.3, "ask_size": 58.0, "iv": 0.4937, "open_interest": 27.0, "volume": 2.0, "delta": 0.3385, "gamma": 0.0009, "vega": 2.9532, "theta": -0.2182, "rho": 1.9242, "theo": 70.073, "change": 5.3, "open": 71.1, "high": 71.1, "low": 70.8, "tick": "down", "last_trade_price": 70.8, "last_trade_time": "2026-11-02T15:47:29", "percent_change": 8.0916, "prev_day_close": 70.5}, {"option": "GEV270917P01220000", "bid": 388.0, "bid_size": 5.0, "ask": 397.0, "ask_size": 6.0, "iv": 0.493, "open_interest": 3.0, "volume": 0.0, "delta": -0.7132, "gamma": 0.0011, "vega": 2.6485, "theta": -0.2126, "rho": -4.2515, "theo": 392.7498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 393.0, "last_trade_time": "2026-10-22T09:50:33", "percent_change": 0.0, "prev_day_close": 388.5}, {"option": "GEV270917C01240000", "bid": 62.0, "bid_size": 31.0, "ask": 69.9, "ask_size": 9.0, "iv": 0.4918, "open_interest": 24.0, "volume": 0.0, "delta": 0.3256, "gamma": 0.0009, "vega": 2.9083, "theta": -0.215, "rho": 1.8579, "theo": 66.5008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.03, "last_trade_time": "2026-10-30T12:27:23", "percent_change": 0.0, "prev_day_close": 66.9500007629394}, {"option": "GEV270917P01240000", "bid": 405.0, "bid_size": 5.0, "ask": 414.0, "ask_size": 9.0, "iv": 0.4943, "open_interest": 4.0, "volume": 0.0, "delta": -0.7286, "gamma": 0.0011, "vega": 2.5686, "theta": -0.2082, "rho": -4.2625, "theo": 409.3562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 316.7, "last_trade_time": "2026-08-17T11:55:25", "percent_change": 0.0, "prev_day_close": 405.0}, {"option": "GEV270917C01260000", "bid": 59.1, "bid_size": 5.0, "ask": 66.9, "ask_size": 36.0, "iv": 0.4931, "open_interest": 73.0, "volume": 0.0, "delta": 0.3131, "gamma": 0.0009, "vega": 2.8603, "theta": -0.2116, "rho": 1.7919, "theo": 63.1157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.05, "last_trade_time": "2026-10-30T15:54:56", "percent_change": 0.0, "prev_day_close": 63.5}, {"option": "GEV270917P01260000", "bid": 421.0, "bid_size": 4.0, "ask": 430.0, "ask_size": 2.0, "iv": 0.4908, "open_interest": 10.0, "volume": 0.0, "delta": -0.7437, "gamma": 0.0011, "vega": 2.4899, "theta": -0.2037, "rho": -4.2188, "theo": 426.1729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 343.35, "last_trade_time": "2026-10-02T13:04:20", "percent_change": 0.0, "prev_day_close": 422.0}, {"option": "GEV270917C01280000", "bid": 56.0, "bid_size": 5.0, "ask": 63.9, "ask_size": 41.0, "iv": 0.4935, "open_interest": 4.0, "volume": 0.0, "delta": 0.3011, "gamma": 0.0009, "vega": 2.8105, "theta": -0.208, "rho": 1.7278, "theo": 59.9093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.1, "last_trade_time": "2026-10-02T10:55:11", "percent_change": 0.0, "prev_day_close": 60.8999996185303}, {"option": "GEV270917P01280000", "bid": 439.0, "bid_size": 5.0, "ask": 447.0, "ask_size": 5.0, "iv": 0.4925, "open_interest": 1.0, "volume": 0.0, "delta": -0.7584, "gamma": 0.0011, "vega": 2.403, "theta": -0.1993, "rho": -4.0961, "theo": 443.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 375.5, "last_trade_time": "2026-08-18T11:48:23", "percent_change": 0.0, "prev_day_close": 439.0}, {"option": "GEV270917C01300000", "bid": 54.2, "bid_size": 20.0, "ask": 59.2, "ask_size": 57.0, "iv": 0.4926, "open_interest": 49.0, "volume": 1.0, "delta": 0.2894, "gamma": 0.0009, "vega": 2.7602, "theta": -0.2044, "rho": 1.6668, "theo": 56.8707, "change": 7.45, "open": 59.4, "high": 59.4, "low": 59.4, "tick": "down", "last_trade_price": 59.4, "last_trade_time": "2026-11-02T12:51:20", "percent_change": 14.3407, "prev_day_close": 56.6500015258789}, {"option": "GEV270917P01300000", "bid": 456.0, "bid_size": 5.0, "ask": 465.0, "ask_size": 6.0, "iv": 0.4935, "open_interest": 3.0, "volume": 0.0, "delta": -0.773, "gamma": 0.0011, "vega": 2.3179, "theta": -0.1953, "rho": -4.0988, "theo": 460.4356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 406.91, "last_trade_time": "2026-09-11T11:53:32", "percent_change": 0.0, "prev_day_close": 456.0}, {"option": "GEV270917C01320000", "bid": 50.9, "bid_size": 5.0, "ask": 58.0, "ask_size": 54.0, "iv": 0.4948, "open_interest": 38.0, "volume": 0.0, "delta": 0.2781, "gamma": 0.0008, "vega": 2.7094, "theta": -0.2006, "rho": 1.6081, "theo": 53.9896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.37, "last_trade_time": "2026-10-28T13:44:47", "percent_change": 0.0, "prev_day_close": 53.5499992370606}, {"option": "GEV270917P01320000", "bid": 474.0, "bid_size": 5.0, "ask": 482.0, "ask_size": 5.0, "iv": 0.4938, "open_interest": 1.0, "volume": 0.0, "delta": -0.787, "gamma": 0.001, "vega": 2.2314, "theta": -0.1908, "rho": -3.9594, "theo": 477.8528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 426.2, "last_trade_time": "2026-08-19T10:38:15", "percent_change": 0.0, "prev_day_close": 474.0}, {"option": "GEV270917C01340000", "bid": 48.7, "bid_size": 25.0, "ask": 53.7, "ask_size": 57.0, "iv": 0.4928, "open_interest": 58.0, "volume": 1.0, "delta": 0.2672, "gamma": 0.0008, "vega": 2.6572, "theta": -0.1967, "rho": 1.5503, "theo": 51.2582, "change": 4.3, "open": 52.1, "high": 52.1, "low": 52.1, "tick": "up", "last_trade_price": 52.1, "last_trade_time": "2026-11-02T12:47:07", "percent_change": 8.99582, "prev_day_close": 50.8500003814697}, {"option": "GEV270917P01340000", "bid": 491.0, "bid_size": 5.0, "ask": 500.0, "ask_size": 5.0, "iv": 0.4931, "open_interest": 7.0, "volume": 0.0, "delta": -0.8006, "gamma": 0.001, "vega": 2.1215, "theta": -0.1853, "rho": -3.8903, "theo": 495.4807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 438.8, "last_trade_time": "2026-09-11T11:53:22", "percent_change": 0.0, "prev_day_close": 491.050003051758}, {"option": "GEV270917C01360000", "bid": 44.5, "bid_size": 26.0, "ask": 51.3, "ask_size": 8.0, "iv": 0.4899, "open_interest": 105.0, "volume": 0.0, "delta": 0.2568, "gamma": 0.0008, "vega": 2.6029, "theta": -0.1928, "rho": 1.493, "theo": 48.6707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.89, "last_trade_time": "2026-10-30T15:28:38", "percent_change": 0.0, "prev_day_close": 48.1000003814697}, {"option": "GEV270917P01360000", "bid": 509.0, "bid_size": 5.0, "ask": 518.0, "ask_size": 6.0, "iv": 0.494, "open_interest": 7.0, "volume": 0.0, "delta": -0.814, "gamma": 0.001, "vega": 2.0303, "theta": -0.1807, "rho": -3.787, "theo": 513.2777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 480.33, "last_trade_time": "2026-10-20T12:42:35", "percent_change": 0.0, "prev_day_close": 509.0}, {"option": "GEV270917C01380000", "bid": 44.3, "bid_size": 16.0, "ask": 48.6, "ask_size": 59.0, "iv": 0.4938, "open_interest": 20.0, "volume": 1.0, "delta": 0.2466, "gamma": 0.0008, "vega": 2.5475, "theta": -0.1888, "rho": 1.4371, "theo": 46.2209, "change": 5.2, "open": 47.5, "high": 47.5, "low": 47.5, "tick": "down", "last_trade_price": 47.5, "last_trade_time": "2026-11-02T12:52:25", "percent_change": 12.2931, "prev_day_close": 46.25}, {"option": "GEV270917P01380000", "bid": 527.0, "bid_size": 5.0, "ask": 536.0, "ask_size": 6.0, "iv": 0.4942, "open_interest": 6.0, "volume": 0.0, "delta": -0.827, "gamma": 0.001, "vega": 1.9373, "theta": -0.1759, "rho": -3.6148, "theo": 531.2406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 498.09, "last_trade_time": "2026-10-20T12:42:54", "percent_change": 0.0, "prev_day_close": 527.0}, {"option": "GEV270917C01400000", "bid": 39.0, "bid_size": 68.0, "ask": 48.0, "ask_size": 68.0, "iv": 0.4912, "open_interest": 162.0, "volume": 1.0, "delta": 0.2369, "gamma": 0.0008, "vega": 2.4923, "theta": -0.1848, "rho": 1.3838, "theo": 43.9011, "change": 7.0, "open": 46.05, "high": 46.05, "low": 46.05, "tick": "up", "last_trade_price": 46.05, "last_trade_time": "2026-11-02T13:48:24", "percent_change": 17.9257, "prev_day_close": 44.9500007629394}, {"option": "GEV270917P01400000", "bid": 545.0, "bid_size": 8.0, "ask": 554.0, "ask_size": 5.0, "iv": 0.4934, "open_interest": 8.0, "volume": 0.0, "delta": -0.8399, "gamma": 0.001, "vega": 1.8066, "theta": -0.1714, "rho": -3.4567, "theo": 549.3976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 501.14, "last_trade_time": "2026-08-27T11:37:17", "percent_change": 0.0, "prev_day_close": 545.0}, {"option": "GEV270917C01420000", "bid": 37.7, "bid_size": 24.0, "ask": 45.4, "ask_size": 43.0, "iv": 0.4922, "open_interest": 13.0, "volume": 0.0, "delta": 0.2275, "gamma": 0.0008, "vega": 2.4377, "theta": -0.1807, "rho": 1.3331, "theo": 41.7029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.68, "last_trade_time": "2026-10-28T13:46:06", "percent_change": 0.0, "prev_day_close": 42.7999992370606}, {"option": "GEV270917P01420000", "bid": 564.0, "bid_size": 5.0, "ask": 572.0, "ask_size": 5.0, "iv": 0.4946, "open_interest": 0.0, "volume": 0.0, "delta": -0.8524, "gamma": 0.001, "vega": 1.7235, "theta": -0.1683, "rho": -3.4039, "theo": 567.6938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 564.0}, {"option": "GEV270917C01440000", "bid": 35.0, "bid_size": 51.0, "ask": 43.0, "ask_size": 5.0, "iv": 0.4902, "open_interest": 14.0, "volume": 0.0, "delta": 0.2185, "gamma": 0.0007, "vega": 2.3835, "theta": -0.1767, "rho": 1.2841, "theo": 39.6189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.5, "last_trade_time": "2026-10-30T11:19:14", "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "GEV270917P01440000", "bid": 582.0, "bid_size": 3.0, "ask": 591.0, "ask_size": 4.0, "iv": 0.4951, "open_interest": 2.0, "volume": 0.0, "delta": -0.8645, "gamma": 0.001, "vega": 1.62, "theta": -0.1637, "rho": -3.2092, "theo": 586.1359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 569.0, "last_trade_time": "2026-07-28T09:40:31", "percent_change": 0.0, "prev_day_close": 581.5}, {"option": "GEV270917C01460000", "bid": 35.0, "bid_size": 3.0, "ask": 41.9, "ask_size": 53.0, "iv": 0.4963, "open_interest": 20.0, "volume": 0.0, "delta": 0.2098, "gamma": 0.0007, "vega": 2.3286, "theta": -0.1726, "rho": 1.236, "theo": 37.6438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.63, "last_trade_time": "2026-10-30T12:27:06", "percent_change": 0.0, "prev_day_close": 38.7000007629394}, {"option": "GEV270917P01460000", "bid": 601.0, "bid_size": 1.0, "ask": 610.0, "ask_size": 6.0, "iv": 0.498, "open_interest": 2.0, "volume": 0.0, "delta": -0.876, "gamma": 0.001, "vega": 1.5182, "theta": -0.1573, "rho": -3.0324, "theo": 604.7179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 570.8, "last_trade_time": "2026-10-20T12:44:09", "percent_change": 0.0, "prev_day_close": 600.5}, {"option": "GEV270917C01480000", "bid": 32.0, "bid_size": 49.0, "ask": 40.0, "ask_size": 66.0, "iv": 0.4938, "open_interest": 60.0, "volume": 0.0, "delta": 0.2014, "gamma": 0.0007, "vega": 2.2728, "theta": -0.1685, "rho": 1.1887, "theo": 35.7732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.98, "last_trade_time": "2026-10-30T12:27:23", "percent_change": 0.0, "prev_day_close": 36.0499992370606}, {"option": "GEV270917P01480000", "bid": 620.0, "bid_size": 1.0, "ask": 628.0, "ask_size": 4.0, "iv": 0.4968, "open_interest": 0.0, "volume": 0.0, "delta": -0.888, "gamma": 0.001, "vega": 1.3844, "theta": -0.1532, "rho": -2.8701, "theo": 623.4627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 521.17, "last_trade_time": "2026-10-02T13:04:20", "percent_change": 0.0, "prev_day_close": 619.0}, {"option": "GEV270917C01500000", "bid": 30.9, "bid_size": 8.0, "ask": 38.9, "ask_size": 58.0, "iv": 0.497, "open_interest": 248.0, "volume": 0.0, "delta": 0.1934, "gamma": 0.0007, "vega": 2.217, "theta": -0.1645, "rho": 1.1429, "theo": 34.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.3, "last_trade_time": "2026-10-30T11:47:29", "percent_change": 0.0, "prev_day_close": 34.9000005722046}, {"option": "GEV270917P01500000", "bid": 639.0, "bid_size": 1.0, "ask": 647.0, "ask_size": 4.0, "iv": 0.4982, "open_interest": 0.0, "volume": 0.0, "delta": -0.8995, "gamma": 0.001, "vega": 1.2855, "theta": -0.149, "rho": -2.5937, "theo": 642.3281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 638.0}, {"option": "GEV270917C01520000", "bid": 28.0, "bid_size": 62.0, "ask": 36.1, "ask_size": 58.0, "iv": 0.4917, "open_interest": 73.0, "volume": 0.0, "delta": 0.1857, "gamma": 0.0007, "vega": 2.1619, "theta": -0.1604, "rho": 1.0994, "theo": 32.3248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.5, "last_trade_time": "2026-10-30T15:19:39", "percent_change": 0.0, "prev_day_close": 32.0499992370606}, {"option": "GEV270917P01520000", "bid": 658.0, "bid_size": 2.0, "ask": 666.0, "ask_size": 4.0, "iv": 0.4988, "open_interest": 21.0, "volume": 0.0, "delta": -0.9101, "gamma": 0.001, "vega": 1.1451, "theta": -0.1398, "rho": -2.3462, "theo": 661.3473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 645.4, "last_trade_time": "2026-10-29T09:33:04", "percent_change": 0.0, "prev_day_close": 657.0}, {"option": "GEV270917C01540000", "bid": 28.0, "bid_size": 6.0, "ask": 35.0, "ask_size": 67.0, "iv": 0.4967, "open_interest": 10.0, "volume": 0.0, "delta": 0.1783, "gamma": 0.0006, "vega": 2.1082, "theta": -0.1564, "rho": 1.0581, "theo": 30.7352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.2, "last_trade_time": "2026-10-30T12:42:54", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "GEV270917P01540000", "bid": 677.0, "bid_size": 5.0, "ask": 685.0, "ask_size": 3.0, "iv": 0.4981, "open_interest": 17.0, "volume": 0.0, "delta": -0.9216, "gamma": 0.001, "vega": 1.0457, "theta": -0.1278, "rho": -2.1568, "theo": 680.4719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 536.4, "last_trade_time": "2026-08-17T12:11:39", "percent_change": 0.0, "prev_day_close": 676.0}, {"option": "GEV270917C01560000", "bid": 27.4, "bid_size": 3.0, "ask": 34.0, "ask_size": 75.0, "iv": 0.5003, "open_interest": 85.0, "volume": 0.0, "delta": 0.1711, "gamma": 0.0006, "vega": 2.0556, "theta": -0.1524, "rho": 1.0184, "theo": 29.2277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.4, "last_trade_time": "2026-10-29T14:32:27", "percent_change": 0.0, "prev_day_close": 30.6999998092651}, {"option": "GEV270917P01560000", "bid": 696.0, "bid_size": 10.0, "ask": 705.0, "ask_size": 8.0, "iv": 0.5016, "open_interest": 10.0, "volume": 0.0, "delta": -0.9326, "gamma": 0.001, "vega": 0.9325, "theta": -0.1245, "rho": -2.0222, "theo": 699.7198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 551.9, "last_trade_time": "2026-08-17T12:11:39", "percent_change": 0.0, "prev_day_close": 695.5}, {"option": "GEV270917C01580000", "bid": 24.4, "bid_size": 36.0, "ask": 32.0, "ask_size": 54.0, "iv": 0.4952, "open_interest": 17.0, "volume": 0.0, "delta": 0.1643, "gamma": 0.0006, "vega": 2.0032, "theta": -0.1485, "rho": 0.9798, "theo": 27.7984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.71, "last_trade_time": "2026-10-28T10:05:54", "percent_change": 0.0, "prev_day_close": 29.3999996185303}, {"option": "GEV270917P01580000", "bid": 716.0, "bid_size": 5.0, "ask": 724.0, "ask_size": 10.0, "iv": 0.5044, "open_interest": 1.0, "volume": 1.0, "delta": -0.9427, "gamma": 0.001, "vega": 0.8528, "theta": -0.1201, "rho": -1.9085, "theo": 719.0423, "change": -25.0, "open": 706.5, "high": 706.5, "low": 706.5, "tick": "down", "last_trade_price": 706.5, "last_trade_time": "2026-11-02T09:30:09", "percent_change": -3.41763, "prev_day_close": 715.0}, {"option": "GEV270917C01600000", "bid": 24.1, "bid_size": 3.0, "ask": 31.0, "ask_size": 72.0, "iv": 0.499, "open_interest": 46.0, "volume": 0.0, "delta": 0.1577, "gamma": 0.0006, "vega": 1.9508, "theta": -0.1446, "rho": 0.9418, "theo": 26.4437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.7, "last_trade_time": "2026-10-26T10:18:51", "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "GEV270917P01600000", "bid": 735.0, "bid_size": 10.0, "ask": 743.0, "ask_size": 1.0, "iv": 0.5066, "open_interest": 3.0, "volume": 0.0, "delta": -0.9518, "gamma": 0.0009, "vega": 0.6897, "theta": -0.1192, "rho": -1.2168, "theo": 738.5304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 725.4, "last_trade_time": "2026-10-29T09:33:04", "percent_change": 0.0, "prev_day_close": 734.0}, {"option": "GEV270917C01620000", "bid": 22.5, "bid_size": 6.0, "ask": 29.0, "ask_size": 37.0, "iv": 0.4966, "open_interest": 31.0, "volume": 0.0, "delta": 0.1514, "gamma": 0.0006, "vega": 1.8985, "theta": -0.1408, "rho": 0.905, "theo": 25.1605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.07, "last_trade_time": "2026-10-30T15:25:11", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "GEV270917P01620000", "bid": 755.0, "bid_size": 1.0, "ask": 763.0, "ask_size": 5.0, "iv": 0.5085, "open_interest": 1.0, "volume": 0.0, "delta": -0.96, "gamma": 0.0009, "vega": 0.5075, "theta": -0.1182, "rho": -1.1433, "theo": 758.1476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 591.26, "last_trade_time": "2026-06-29T14:42:58", "percent_change": 0.0, "prev_day_close": 754.0}, {"option": "GEV270917C01640000", "bid": 21.1, "bid_size": 21.0, "ask": 27.4, "ask_size": 8.0, "iv": 0.4952, "open_interest": 15.0, "volume": 0.0, "delta": 0.1454, "gamma": 0.0006, "vega": 1.8469, "theta": -0.137, "rho": 0.8698, "theo": 23.9447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.62, "last_trade_time": "2026-10-30T15:25:11", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "GEV270917P01640000", "bid": 774.0, "bid_size": 6.0, "ask": 783.0, "ask_size": 7.0, "iv": 0.5081, "open_interest": 1.0, "volume": 0.0, "delta": -0.9674, "gamma": 0.0008, "vega": 0.4523, "theta": -0.114, "rho": -1.0295, "theo": 777.8189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 764.8, "last_trade_time": "2026-10-29T09:33:04", "percent_change": 0.0, "prev_day_close": 774.0}, {"option": "GEV270917C01660000", "bid": 19.2, "bid_size": 6.0, "ask": 27.6, "ask_size": 7.0, "iv": 0.4971, "open_interest": 51.0, "volume": 0.0, "delta": 0.1396, "gamma": 0.0006, "vega": 1.7968, "theta": -0.1333, "rho": 0.8364, "theo": 22.7923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.6, "last_trade_time": "2026-10-28T10:06:58", "percent_change": 0.0, "prev_day_close": 23.8499994277954}, {"option": "GEV270917P01660000", "bid": 794.0, "bid_size": 1.0, "ask": 803.0, "ask_size": 5.0, "iv": 0.5156, "open_interest": 2.0, "volume": 0.0, "delta": -0.9738, "gamma": 0.0007, "vega": 0.3432, "theta": -0.1134, "rho": 0.0, "theo": 797.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 843.0, "last_trade_time": "2026-10-22T15:25:24", "percent_change": 0.0, "prev_day_close": 793.0}, {"option": "GEV270917C01680000", "bid": 19.2, "bid_size": 2.0, "ask": 26.7, "ask_size": 8.0, "iv": 0.501, "open_interest": 19.0, "volume": 0.0, "delta": 0.134, "gamma": 0.0005, "vega": 1.7483, "theta": -0.1297, "rho": 0.8047, "theo": 21.6992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.37, "last_trade_time": "2026-10-28T13:46:01", "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "GEV270917P01680000", "bid": 813.0, "bid_size": 6.0, "ask": 822.0, "ask_size": 1.0, "iv": 0.5127, "open_interest": 0.0, "volume": 0.0, "delta": -0.9796, "gamma": 0.0006, "vega": 0.0572, "theta": -0.1414, "rho": 0.0, "theo": 817.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 677.07, "last_trade_time": "2026-07-08T11:34:28", "percent_change": 0.0, "prev_day_close": 813.0}, {"option": "GEV270917C01700000", "bid": 17.1, "bid_size": 6.0, "ask": 25.1, "ask_size": 6.0, "iv": 0.4963, "open_interest": 134.0, "volume": 0.0, "delta": 0.1286, "gamma": 0.0005, "vega": 1.701, "theta": -0.1261, "rho": 0.7743, "theo": 20.6617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.46, "last_trade_time": "2026-10-28T13:44:29", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "GEV270917P01700000", "bid": 832.0, "bid_size": 2.0, "ask": 842.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9847, "gamma": 0.0004, "vega": 0.0, "theta": -0.1414, "rho": 0.0, "theo": 837.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 880.3, "last_trade_time": "2026-10-26T09:30:25", "percent_change": 0.0, "prev_day_close": 833.0}, {"option": "GEV270917C01720000", "bid": 17.2, "bid_size": 3.0, "ask": 24.5, "ask_size": 16.0, "iv": 0.5013, "open_interest": 79.0, "volume": 0.0, "delta": 0.1235, "gamma": 0.0005, "vega": 1.6543, "theta": -0.1226, "rho": 0.7446, "theo": 19.6772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.31, "last_trade_time": "2026-10-28T13:46:06", "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "GEV270917P01720000", "bid": 852.0, "bid_size": 5.0, "ask": 862.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0003, "vega": 0.0, "theta": -0.1414, "rho": 0.0, "theo": 857.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 749.0, "last_trade_time": "2026-08-06T09:31:53", "percent_change": 0.0, "prev_day_close": 853.0}, {"option": "GEV270917C01740000", "bid": 15.0, "bid_size": 64.0, "ask": 22.1, "ask_size": 21.0, "iv": 0.4931, "open_interest": 254.0, "volume": 0.0, "delta": 0.1186, "gamma": 0.0005, "vega": 1.608, "theta": -0.1192, "rho": 0.7156, "theo": 18.7433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.67, "last_trade_time": "2026-10-30T11:06:15", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "GEV270917P01740000", "bid": 872.0, "bid_size": 2.0, "ask": 882.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0002, "vega": 0.0, "theta": -0.1414, "rho": 0.0, "theo": 877.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 842.7, "last_trade_time": "2026-10-15T09:49:38", "percent_change": 0.0, "prev_day_close": 873.0}, {"option": "GEV270917C01760000", "bid": 16.3, "bid_size": 31.0, "ask": 19.2, "ask_size": 60.0, "iv": 0.4938, "open_interest": 261.0, "volume": 7.0, "delta": 0.1139, "gamma": 0.0005, "vega": 1.5621, "theta": -0.1158, "rho": 0.6876, "theo": 17.8578, "change": 1.4, "open": 19.86, "high": 19.86, "low": 17.9, "tick": "down", "last_trade_price": 17.9, "last_trade_time": "2026-11-02T15:51:42", "percent_change": 8.48485, "prev_day_close": 19.8000001907349}, {"option": "GEV270917P01760000", "bid": 892.0, "bid_size": 6.0, "ask": 902.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0001, "vega": 0.0, "theta": -0.1414, "rho": 0.0, "theo": 897.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 776.2, "last_trade_time": "2026-10-08T12:53:32", "percent_change": 0.0, "prev_day_close": 893.0}, {"option": "GEV271217C00460000", "bid": 443.0, "bid_size": 5.0, "ask": 452.0, "ask_size": 5.0, "iv": 0.5402, "open_interest": 0.0, "volume": 0.0, "delta": 0.9311, "gamma": 0.0003, "vega": 1.2893, "theta": -0.0276, "rho": 3.9732, "theo": 449.7531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 452.0}, {"option": "GEV271217P00460000", "bid": 17.0, "bid_size": 46.0, "ask": 23.4, "ask_size": 10.0, "iv": 0.5439, "open_interest": 1.0, "volume": 1.0, "delta": -0.0757, "gamma": 0.0003, "vega": 1.3082, "theta": -0.0864, "rho": -0.878, "theo": 22.026, "change": -1.24, "open": 20.51, "high": 20.51, "low": 20.51, "tick": "down", "last_trade_price": 20.51, "last_trade_time": "2026-11-02T15:11:45", "percent_change": -5.70115, "prev_day_close": 20.0500001907349}, {"option": "GEV271217C00470000", "bid": 435.0, "bid_size": 6.0, "ask": 444.0, "ask_size": 5.0, "iv": 0.538, "open_interest": 0.0, "volume": 0.0, "delta": 0.9264, "gamma": 0.0003, "vega": 1.3504, "theta": -0.0324, "rho": 4.0173, "theo": 441.8326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 444.0}, {"option": "GEV271217P00470000", "bid": 18.9, "bid_size": 42.0, "ask": 27.5, "ask_size": 65.0, "iv": 0.5527, "open_interest": 40.0, "volume": 0.0, "delta": -0.0805, "gamma": 0.0003, "vega": 1.3704, "theta": -0.0901, "rho": -0.9287, "theo": 23.6162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.45, "last_trade_time": "2026-10-30T14:55:30", "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "GEV271217C00480000", "bid": 427.0, "bid_size": 6.0, "ask": 436.0, "ask_size": 2.0, "iv": 0.5353, "open_interest": 12.0, "volume": 0.0, "delta": 0.9216, "gamma": 0.0003, "vega": 1.4128, "theta": -0.0372, "rho": 4.0583, "theo": 433.9905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 422.3, "last_trade_time": "2026-10-26T12:43:36", "percent_change": 0.0, "prev_day_close": 436.5}, {"option": "GEV271217P00480000", "bid": 20.2, "bid_size": 40.0, "ask": 27.9, "ask_size": 32.0, "iv": 0.5445, "open_interest": 10.0, "volume": 0.0, "delta": -0.0855, "gamma": 0.0003, "vega": 1.4359, "theta": -0.0939, "rho": -0.9859, "theo": 25.3001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.82, "last_trade_time": "2026-10-30T14:53:01", "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "GEV271217C00490000", "bid": 420.0, "bid_size": 3.0, "ask": 428.0, "ask_size": 6.0, "iv": 0.5356, "open_interest": 1.0, "volume": 1.0, "delta": 0.9166, "gamma": 0.0003, "vega": 1.4759, "theta": -0.0421, "rho": 4.0964, "theo": 426.2293, "change": 27.0, "open": 440.0, "high": 440.0, "low": 440.0, "tick": "up", "last_trade_price": 440.0, "last_trade_time": "2026-11-02T09:32:51", "percent_change": 6.53753, "prev_day_close": 428.5}, {"option": "GEV271217P00490000", "bid": 22.0, "bid_size": 38.0, "ask": 28.7, "ask_size": 9.0, "iv": 0.5394, "open_interest": 19.0, "volume": 0.0, "delta": -0.0907, "gamma": 0.0003, "vega": 1.499, "theta": -0.0977, "rho": -1.0446, "theo": 27.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.7, "last_trade_time": "2026-09-18T15:50:05", "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "GEV271217C00500000", "bid": 412.0, "bid_size": 5.0, "ask": 421.0, "ask_size": 5.0, "iv": 0.5353, "open_interest": 3.0, "volume": 0.0, "delta": 0.9114, "gamma": 0.0003, "vega": 1.5389, "theta": -0.047, "rho": 4.1325, "theo": 418.5506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 449.5, "last_trade_time": "2026-10-20T12:15:06", "percent_change": 0.0, "prev_day_close": 421.0}, {"option": "GEV271217P00500000", "bid": 24.0, "bid_size": 36.0, "ask": 30.8, "ask_size": 20.0, "iv": 0.539, "open_interest": 6.0, "volume": 0.0, "delta": -0.096, "gamma": 0.0003, "vega": 1.5592, "theta": -0.1015, "rho": -1.1072, "theo": 28.9204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.51, "last_trade_time": "2026-10-30T10:29:04", "percent_change": 0.0, "prev_day_close": 27.2999992370605}, {"option": "GEV271217C00520000", "bid": 397.0, "bid_size": 3.0, "ask": 407.0, "ask_size": 3.0, "iv": 0.5359, "open_interest": 23.0, "volume": 0.0, "delta": 0.9006, "gamma": 0.0004, "vega": 1.6649, "theta": -0.0567, "rho": 4.1987, "theo": 403.4428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 466.94, "last_trade_time": "2026-09-17T13:59:58", "percent_change": 0.0, "prev_day_close": 406.0}, {"option": "GEV271217P00520000", "bid": 28.0, "bid_size": 9.0, "ask": 37.0, "ask_size": 11.0, "iv": 0.5425, "open_interest": 1.0, "volume": 0.0, "delta": -0.1072, "gamma": 0.0004, "vega": 1.6902, "theta": -0.1092, "rho": -1.2348, "theo": 32.8722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.6, "last_trade_time": "2026-08-27T15:37:26", "percent_change": 0.0, "prev_day_close": 30.9000005722046}, {"option": "GEV271217C00540000", "bid": 382.0, "bid_size": 7.0, "ask": 392.0, "ask_size": 5.0, "iv": 0.5314, "open_interest": 21.0, "volume": 0.0, "delta": 0.8892, "gamma": 0.0004, "vega": 1.7934, "theta": -0.0664, "rho": 4.2536, "theo": 388.6765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 383.34, "last_trade_time": "2026-10-30T11:23:18", "percent_change": 0.0, "prev_day_close": 391.0}, {"option": "GEV271217P00540000", "bid": 32.0, "bid_size": 7.0, "ask": 42.0, "ask_size": 15.0, "iv": 0.5398, "open_interest": 11.0, "volume": 0.0, "delta": -0.119, "gamma": 0.0004, "vega": 1.8234, "theta": -0.1168, "rho": -1.3656, "theo": 37.1899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.08, "last_trade_time": "2026-10-23T15:43:44", "percent_change": 0.0, "prev_day_close": 35.5499992370606}, {"option": "GEV271217C00550000", "bid": 375.0, "bid_size": 4.0, "ask": 385.0, "ask_size": 4.0, "iv": 0.5313, "open_interest": 6.0, "volume": 0.0, "delta": 0.8832, "gamma": 0.0004, "vega": 1.8581, "theta": -0.0713, "rho": 4.2766, "theo": 381.4268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 432.75, "last_trade_time": "2026-08-28T15:59:47", "percent_change": 0.0, "prev_day_close": 383.5}, {"option": "GEV271217P00550000", "bid": 35.0, "bid_size": 7.0, "ask": 41.9, "ask_size": 7.0, "iv": 0.5335, "open_interest": 9.0, "volume": 0.0, "delta": -0.1252, "gamma": 0.0004, "vega": 1.8878, "theta": -0.1207, "rho": -1.4336, "theo": 39.4898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.3, "last_trade_time": "2026-10-28T11:23:33", "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "GEV271217C00560000", "bid": 368.0, "bid_size": 5.0, "ask": 377.0, "ask_size": 5.0, "iv": 0.528, "open_interest": 1.0, "volume": 0.0, "delta": 0.8771, "gamma": 0.0004, "vega": 1.9222, "theta": -0.0761, "rho": 4.2976, "theo": 374.2676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 453.26, "last_trade_time": "2026-09-04T12:26:09", "percent_change": 0.0, "prev_day_close": 377.0}, {"option": "GEV271217P00560000", "bid": 37.0, "bid_size": 33.0, "ask": 46.0, "ask_size": 33.0, "iv": 0.5354, "open_interest": 6.0, "volume": 0.0, "delta": -0.1316, "gamma": 0.0004, "vega": 1.9491, "theta": -0.1245, "rho": -1.5073, "theo": 41.8803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.33, "last_trade_time": "2026-10-23T15:43:44", "percent_change": 0.0, "prev_day_close": 39.7000007629394}, {"option": "GEV271217C00580000", "bid": 354.0, "bid_size": 5.0, "ask": 363.0, "ask_size": 5.0, "iv": 0.5255, "open_interest": 11.0, "volume": 0.0, "delta": 0.8645, "gamma": 0.0005, "vega": 2.0482, "theta": -0.0855, "rho": 4.3345, "theo": 360.2213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 372.28, "last_trade_time": "2026-10-20T09:46:13", "percent_change": 0.0, "prev_day_close": 363.0}, {"option": "GEV271217P00580000", "bid": 42.0, "bid_size": 31.0, "ask": 51.0, "ask_size": 39.0, "iv": 0.5319, "open_interest": 25.0, "volume": 2.0, "delta": -0.1446, "gamma": 0.0005, "vega": 2.0804, "theta": -0.1319, "rho": -1.6549, "theo": 46.9313, "change": -4.8, "open": 44.15, "high": 44.15, "low": 44.15, "tick": "down", "last_trade_price": 44.15, "last_trade_time": "2026-11-02T15:19:20", "percent_change": -9.80593, "prev_day_close": 44.6000003814697}, {"option": "GEV271217C00600000", "bid": 341.0, "bid_size": 5.0, "ask": 349.0, "ask_size": 5.0, "iv": 0.5238, "open_interest": 8.0, "volume": 0.0, "delta": 0.8514, "gamma": 0.0005, "vega": 2.1739, "theta": -0.0948, "rho": 4.361, "theo": 346.5418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 358.25, "last_trade_time": "2026-10-20T09:46:11", "percent_change": 0.0, "prev_day_close": 349.0}, {"option": "GEV271217P00600000", "bid": 48.0, "bid_size": 46.0, "ask": 56.0, "ask_size": 47.0, "iv": 0.5292, "open_interest": 80.0, "volume": 0.0, "delta": -0.1583, "gamma": 0.0005, "vega": 2.2091, "theta": -0.1393, "rho": -1.8009, "theo": 52.3825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.1, "last_trade_time": "2026-10-30T10:34:12", "percent_change": 0.0, "prev_day_close": 50.2000007629394}, {"option": "GEV271217C00620000", "bid": 328.0, "bid_size": 5.0, "ask": 336.0, "ask_size": 5.0, "iv": 0.5227, "open_interest": 94.0, "volume": 0.0, "delta": 0.8378, "gamma": 0.0005, "vega": 2.2982, "theta": -0.1039, "rho": 4.3764, "theo": 333.2409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 327.18, "last_trade_time": "2026-10-30T11:32:26", "percent_change": 0.0, "prev_day_close": 336.0}, {"option": "GEV271217P00620000", "bid": 54.0, "bid_size": 30.0, "ask": 60.7, "ask_size": 6.0, "iv": 0.5243, "open_interest": 6.0, "volume": 0.0, "delta": -0.1726, "gamma": 0.0005, "vega": 2.3324, "theta": -0.1465, "rho": -1.9597, "theo": 58.2318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.0, "last_trade_time": "2026-10-30T10:46:26", "percent_change": 0.0, "prev_day_close": 56.8500003814697}, {"option": "GEV271217C00640000", "bid": 314.0, "bid_size": 4.0, "ask": 323.0, "ask_size": 2.0, "iv": 0.5179, "open_interest": 0.0, "volume": 2.0, "delta": 0.8237, "gamma": 0.0006, "vega": 2.4178, "theta": -0.1127, "rho": 4.3856, "theo": 320.3218, "change": 28.57, "open": 339.54, "high": 339.54, "low": 338.57, "tick": "down", "last_trade_price": 338.57, "last_trade_time": "2026-11-02T10:12:46", "percent_change": 9.21613, "prev_day_close": 323.0}, {"option": "GEV271217P00640000", "bid": 60.0, "bid_size": 28.0, "ask": 67.2, "ask_size": 6.0, "iv": 0.522, "open_interest": 12.0, "volume": 0.0, "delta": -0.1873, "gamma": 0.0006, "vega": 2.4522, "theta": -0.1534, "rho": -2.1234, "theo": 64.4578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.4, "last_trade_time": "2026-10-30T10:51:08", "percent_change": 0.0, "prev_day_close": 62.75}, {"option": "GEV271217C00650000", "bid": 309.0, "bid_size": 5.0, "ask": 317.0, "ask_size": 5.0, "iv": 0.5202, "open_interest": 1.0, "volume": 0.0, "delta": 0.8165, "gamma": 0.0006, "vega": 2.4761, "theta": -0.117, "rho": 4.3875, "theo": 314.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 405.0, "last_trade_time": "2026-09-17T09:36:50", "percent_change": 0.0, "prev_day_close": 316.5}, {"option": "GEV271217P00650000", "bid": 63.0, "bid_size": 28.0, "ask": 72.0, "ask_size": 42.0, "iv": 0.5232, "open_interest": 8.0, "volume": 0.0, "delta": -0.195, "gamma": 0.0006, "vega": 2.5138, "theta": -0.1568, "rho": -2.1928, "theo": 67.7588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.0, "last_trade_time": "2026-10-30T12:10:41", "percent_change": 0.0, "prev_day_close": 65.9000015258789}, {"option": "GEV271217C00660000", "bid": 302.0, "bid_size": 5.0, "ask": 311.0, "ask_size": 5.0, "iv": 0.518, "open_interest": 16.0, "volume": 0.0, "delta": 0.8092, "gamma": 0.0006, "vega": 2.5338, "theta": -0.1212, "rho": 4.3868, "theo": 307.7818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 304.12, "last_trade_time": "2026-10-28T10:32:15", "percent_change": 0.0, "prev_day_close": 310.0}, {"option": "GEV271217P00660000", "bid": 67.9, "bid_size": 28.0, "ask": 75.0, "ask_size": 34.0, "iv": 0.5244, "open_interest": 13.0, "volume": 0.0, "delta": -0.2026, "gamma": 0.0006, "vega": 2.5721, "theta": -0.1601, "rho": -2.2726, "theo": 71.1008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.9, "last_trade_time": "2026-10-29T10:22:03", "percent_change": 0.0, "prev_day_close": 69.9500007629394}, {"option": "GEV271217C00680000", "bid": 290.0, "bid_size": 5.0, "ask": 299.0, "ask_size": 5.0, "iv": 0.5165, "open_interest": 17.0, "volume": 0.0, "delta": 0.7943, "gamma": 0.0006, "vega": 2.6471, "theta": -0.1293, "rho": 4.3773, "theo": 295.627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 324.21, "last_trade_time": "2026-10-20T12:04:26", "percent_change": 0.0, "prev_day_close": 298.5}, {"option": "GEV271217P00680000", "bid": 74.4, "bid_size": 20.0, "ask": 82.0, "ask_size": 31.0, "iv": 0.5209, "open_interest": 29.0, "volume": 10.0, "delta": -0.2182, "gamma": 0.0006, "vega": 2.6854, "theta": -0.1666, "rho": -2.443, "theo": 78.1577, "change": -4.0, "open": 73.5, "high": 78.0, "low": 73.4, "tick": "up", "last_trade_price": 78.0, "last_trade_time": "2026-11-02T15:58:52", "percent_change": -4.87805, "prev_day_close": 76.9500007629394}, {"option": "GEV271217C00700000", "bid": 278.0, "bid_size": 5.0, "ask": 287.0, "ask_size": 5.0, "iv": 0.5137, "open_interest": 0.0, "volume": 0.0, "delta": 0.7792, "gamma": 0.0006, "vega": 2.7548, "theta": -0.1371, "rho": 4.3611, "theo": 283.8607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 286.0}, {"option": "GEV271217P00700000", "bid": 81.0, "bid_size": 44.0, "ask": 91.0, "ask_size": 47.0, "iv": 0.5201, "open_interest": 51.0, "volume": 5.0, "delta": -0.2342, "gamma": 0.0007, "vega": 2.7888, "theta": -0.1726, "rho": -2.6247, "theo": 85.6047, "change": -6.2, "open": 79.65, "high": 82.05, "low": 79.65, "tick": "up", "last_trade_price": 82.05, "last_trade_time": "2026-11-02T15:03:32", "percent_change": -7.0255, "prev_day_close": 84.9000015258789}, {"option": "GEV271217C00720000", "bid": 267.0, "bid_size": 5.0, "ask": 276.0, "ask_size": 5.0, "iv": 0.5133, "open_interest": 7.0, "volume": 0.0, "delta": 0.7637, "gamma": 0.0007, "vega": 2.8564, "theta": -0.1445, "rho": 4.3405, "theo": 272.476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 268.5, "last_trade_time": "2026-10-30T10:27:46", "percent_change": 0.0, "prev_day_close": 275.0}, {"option": "GEV271217P00720000", "bid": 89.0, "bid_size": 39.0, "ask": 97.0, "ask_size": 38.0, "iv": 0.5152, "open_interest": 118.0, "volume": 0.0, "delta": -0.2506, "gamma": 0.0007, "vega": 2.8946, "theta": -0.1783, "rho": -2.7729, "theo": 93.4538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.35, "last_trade_time": "2026-10-30T14:55:30", "percent_change": 0.0, "prev_day_close": 91.4500007629394}, {"option": "GEV271217C00740000", "bid": 257.0, "bid_size": 6.0, "ask": 265.0, "ask_size": 5.0, "iv": 0.5133, "open_interest": 23.0, "volume": 0.0, "delta": 0.748, "gamma": 0.0007, "vega": 2.9533, "theta": -0.1515, "rho": 4.3114, "theo": 261.4695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 279.44, "last_trade_time": "2026-10-20T15:23:29", "percent_change": 0.0, "prev_day_close": 264.5}, {"option": "GEV271217P00740000", "bid": 97.0, "bid_size": 25.0, "ask": 105.9, "ask_size": 20.0, "iv": 0.514, "open_interest": 23.0, "volume": 0.0, "delta": -0.2673, "gamma": 0.0007, "vega": 2.9912, "theta": -0.1837, "rho": -2.9419, "theo": 101.7254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 110.3, "last_trade_time": "2026-10-23T13:30:34", "percent_change": 0.0, "prev_day_close": 100.5}, {"option": "GEV271217C00750000", "bid": 251.0, "bid_size": 5.0, "ask": 260.0, "ask_size": 5.0, "iv": 0.512, "open_interest": 2.0, "volume": 0.0, "delta": 0.7401, "gamma": 0.0007, "vega": 2.9999, "theta": -0.1549, "rho": 4.2935, "theo": 256.1093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 275.05, "last_trade_time": "2026-10-20T15:22:44", "percent_change": 0.0, "prev_day_close": 258.5}, {"option": "GEV271217P00750000", "bid": 102.5, "bid_size": 29.0, "ask": 109.0, "ask_size": 7.0, "iv": 0.5132, "open_interest": 37.0, "volume": 1.0, "delta": -0.2757, "gamma": 0.0007, "vega": 3.036, "theta": -0.1862, "rho": -3.0322, "theo": 106.017, "change": -9.0, "open": 101.4, "high": 101.4, "low": 101.4, "tick": "down", "last_trade_price": 101.4, "last_trade_time": "2026-11-02T13:17:10", "percent_change": -8.15217, "prev_day_close": 105.75}, {"option": "GEV271217C00760000", "bid": 246.0, "bid_size": 1.0, "ask": 255.0, "ask_size": 16.0, "iv": 0.5105, "open_interest": 1.0, "volume": 0.0, "delta": 0.7321, "gamma": 0.0007, "vega": 3.0449, "theta": -0.1581, "rho": 4.2741, "theo": 250.8443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 276.98, "last_trade_time": "2026-10-20T12:05:25", "percent_change": 0.0, "prev_day_close": 253.0}, {"option": "GEV271217P00760000", "bid": 106.0, "bid_size": 57.0, "ask": 115.7, "ask_size": 44.0, "iv": 0.5147, "open_interest": 274.0, "volume": 8.0, "delta": -0.2842, "gamma": 0.0008, "vega": 3.0795, "theta": -0.1887, "rho": -3.1263, "theo": 110.403, "change": -10.95, "open": 103.4, "high": 103.4, "low": 103.4, "tick": "down", "last_trade_price": 103.4, "last_trade_time": "2026-11-02T12:01:18", "percent_change": -9.57587, "prev_day_close": 107.849998474121}, {"option": "GEV271217C00780000", "bid": 235.0, "bid_size": 7.0, "ask": 244.0, "ask_size": 5.0, "iv": 0.5082, "open_interest": 1.0, "volume": 0.0, "delta": 0.7161, "gamma": 0.0007, "vega": 3.1295, "theta": -0.1642, "rho": 4.2335, "theo": 240.5953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 248.47, "last_trade_time": "2026-10-27T13:31:42", "percent_change": 0.0, "prev_day_close": 243.0}, {"option": "GEV271217P00780000", "bid": 116.5, "bid_size": 6.0, "ask": 123.0, "ask_size": 7.0, "iv": 0.5127, "open_interest": 21.0, "volume": 0.0, "delta": -0.3013, "gamma": 0.0008, "vega": 3.1607, "theta": -0.1932, "rho": -3.3077, "theo": 119.4472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.56, "last_trade_time": "2026-10-30T14:55:30", "percent_change": 0.0, "prev_day_close": 118.950000762939}, {"option": "GEV271217C00800000", "bid": 227.2, "bid_size": 5.0, "ask": 235.0, "ask_size": 11.0, "iv": 0.5115, "open_interest": 25.0, "volume": 0.0, "delta": 0.7, "gamma": 0.0008, "vega": 3.2074, "theta": -0.17, "rho": 4.1894, "theo": 230.7113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 222.33, "last_trade_time": "2026-10-30T09:30:31", "percent_change": 0.0, "prev_day_close": 233.0}, {"option": "GEV271217P00800000", "bid": 125.0, "bid_size": 36.0, "ask": 133.0, "ask_size": 35.0, "iv": 0.5106, "open_interest": 341.0, "volume": 6.0, "delta": -0.3186, "gamma": 0.0008, "vega": 3.2364, "theta": -0.1974, "rho": -3.4383, "theo": 128.908, "change": -9.4, "open": 125.58, "high": 125.58, "low": 124.65, "tick": "down", "last_trade_price": 124.65, "last_trade_time": "2026-11-02T15:03:32", "percent_change": -7.01231, "prev_day_close": 128.550003051758}, {"option": "GEV271217C00820000", "bid": 216.0, "bid_size": 7.0, "ask": 225.0, "ask_size": 5.0, "iv": 0.5069, "open_interest": 24.0, "volume": 0.0, "delta": 0.6838, "gamma": 0.0008, "vega": 3.2795, "theta": -0.1752, "rho": 4.1382, "theo": 221.1877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 244.25, "last_trade_time": "2026-10-29T10:58:07", "percent_change": 0.0, "prev_day_close": 223.5}, {"option": "GEV271217P00820000", "bid": 135.0, "bid_size": 21.0, "ask": 143.0, "ask_size": 27.0, "iv": 0.5097, "open_interest": 62.0, "volume": 0.0, "delta": -0.3361, "gamma": 0.0008, "vega": 3.3049, "theta": -0.2012, "rho": -3.6133, "theo": 138.7713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.7, "last_trade_time": "2026-10-30T14:46:19", "percent_change": 0.0, "prev_day_close": 136.650001525879}, {"option": "GEV271217C00840000", "bid": 209.0, "bid_size": 5.0, "ask": 216.0, "ask_size": 5.0, "iv": 0.5092, "open_interest": 2.0, "volume": 0.0, "delta": 0.6676, "gamma": 0.0008, "vega": 3.3452, "theta": -0.1801, "rho": 4.0811, "theo": 212.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 207.16, "last_trade_time": "2026-10-30T11:23:18", "percent_change": 0.0, "prev_day_close": 214.0}, {"option": "GEV271217P00840000", "bid": 145.0, "bid_size": 20.0, "ask": 153.0, "ask_size": 13.0, "iv": 0.5077, "open_interest": 54.0, "volume": 0.0, "delta": -0.3536, "gamma": 0.0008, "vega": 3.3653, "theta": -0.2045, "rho": -3.7882, "theo": 149.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.3, "last_trade_time": "2026-10-30T11:17:19", "percent_change": 0.0, "prev_day_close": 146.650001525879}, {"option": "GEV271217C00850000", "bid": 202.0, "bid_size": 11.0, "ask": 212.0, "ask_size": 23.0, "iv": 0.5054, "open_interest": 11.0, "volume": 0.0, "delta": 0.6594, "gamma": 0.0008, "vega": 3.3755, "theta": -0.1823, "rho": 4.0519, "theo": 207.5733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 204.0, "last_trade_time": "2026-10-30T12:59:36", "percent_change": 0.0, "prev_day_close": 210.0}, {"option": "GEV271217P00850000", "bid": 150.0, "bid_size": 27.0, "ask": 158.0, "ask_size": 10.0, "iv": 0.5064, "open_interest": 38.0, "volume": 3.0, "delta": -0.3623, "gamma": 0.0009, "vega": 3.3933, "theta": -0.206, "rho": -3.8802, "theo": 154.2596, "change": -9.8, "open": 150.1, "high": 150.1, "low": 150.1, "tick": "down", "last_trade_price": 150.1, "last_trade_time": "2026-11-02T14:05:55", "percent_change": -6.12883, "prev_day_close": 153.650001525879}, {"option": "GEV271217C00860000", "bid": 200.0, "bid_size": 2.0, "ask": 207.0, "ask_size": 10.0, "iv": 0.5074, "open_interest": 15.0, "volume": 3.0, "delta": 0.6514, "gamma": 0.0008, "vega": 3.4041, "theta": -0.1844, "rho": 4.0226, "theo": 203.2092, "change": 22.95, "open": 218.0, "high": 218.0, "low": 218.0, "tick": "no_change", "last_trade_price": 218.0, "last_trade_time": "2026-11-02T10:07:33", "percent_change": 11.7662, "prev_day_close": 205.199996948242}, {"option": "GEV271217P00860000", "bid": 156.0, "bid_size": 11.0, "ask": 163.8, "ask_size": 11.0, "iv": 0.5075, "open_interest": 17.0, "volume": 0.0, "delta": -0.3711, "gamma": 0.0009, "vega": 3.419, "theta": -0.2074, "rho": -3.9613, "theo": 159.5936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 167.6, "last_trade_time": "2026-10-30T14:35:35", "percent_change": 0.0, "prev_day_close": 157.849998474121}, {"option": "GEV271217C00880000", "bid": 190.0, "bid_size": 4.0, "ask": 199.0, "ask_size": 31.0, "iv": 0.5049, "open_interest": 22.0, "volume": 3.0, "delta": 0.6352, "gamma": 0.0008, "vega": 3.4562, "theta": -0.1884, "rho": 3.9625, "theo": 194.7323, "change": 10.05, "open": 209.26, "high": 209.26, "low": 198.0, "tick": "down", "last_trade_price": 198.0, "last_trade_time": "2026-11-02T15:10:39", "percent_change": 5.34717, "prev_day_close": 197.349998474121}, {"option": "GEV271217P00880000", "bid": 167.0, "bid_size": 12.0, "ask": 176.0, "ask_size": 24.0, "iv": 0.5082, "open_interest": 21.0, "volume": 0.0, "delta": -0.3887, "gamma": 0.0009, "vega": 3.4614, "theta": -0.21, "rho": -4.0634, "theo": 170.5771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 167.5, "last_trade_time": "2026-10-30T12:07:43", "percent_change": 0.0, "prev_day_close": 168.150001525879}, {"option": "GEV271217C00900000", "bid": 182.0, "bid_size": 7.0, "ask": 191.0, "ask_size": 48.0, "iv": 0.5043, "open_interest": 45.0, "volume": 2.0, "delta": 0.6191, "gamma": 0.0008, "vega": 3.5021, "theta": -0.1919, "rho": 3.8974, "theo": 186.5849, "change": 21.0, "open": 191.6, "high": 200.0, "low": 191.6, "tick": "up", "last_trade_price": 200.0, "last_trade_time": "2026-11-02T10:15:23", "percent_change": 11.7318, "prev_day_close": 189.0}, {"option": "GEV271217P00900000", "bid": 178.0, "bid_size": 22.0, "ask": 186.2, "ask_size": 10.0, "iv": 0.505, "open_interest": 56.0, "volume": 2.0, "delta": -0.4063, "gamma": 0.0009, "vega": 3.4982, "theta": -0.2121, "rho": -4.2158, "theo": 181.9358, "change": -13.75, "open": 171.39, "high": 173.2, "low": 171.39, "tick": "up", "last_trade_price": 173.2, "last_trade_time": "2026-11-02T12:16:35", "percent_change": -7.35491, "prev_day_close": 179.400001525879}, {"option": "GEV271217C00920000", "bid": 174.0, "bid_size": 5.0, "ask": 183.0, "ask_size": 25.0, "iv": 0.503, "open_interest": 13.0, "volume": 0.0, "delta": 0.6032, "gamma": 0.0008, "vega": 3.5417, "theta": -0.195, "rho": 3.8276, "theo": 178.7633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.09, "last_trade_time": "2026-10-26T13:48:19", "percent_change": 0.0, "prev_day_close": 181.0}, {"option": "GEV271217P00920000", "bid": 190.0, "bid_size": 7.0, "ask": 197.8, "ask_size": 16.0, "iv": 0.5044, "open_interest": 10.0, "volume": 0.0, "delta": -0.4238, "gamma": 0.0009, "vega": 3.5316, "theta": -0.2138, "rho": -4.3822, "theo": 193.6411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 191.8, "last_trade_time": "2026-10-30T12:30:03", "percent_change": 0.0, "prev_day_close": 191.849998474121}, {"option": "GEV271217C00940000", "bid": 168.0, "bid_size": 1.0, "ask": 176.0, "ask_size": 6.0, "iv": 0.5049, "open_interest": 7.0, "volume": 0.0, "delta": 0.5874, "gamma": 0.0008, "vega": 3.575, "theta": -0.1976, "rho": 3.7572, "theo": 171.259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 151.03, "last_trade_time": "2026-10-23T09:30:05", "percent_change": 0.0, "prev_day_close": 173.349998474121}, {"option": "GEV271217P00940000", "bid": 202.0, "bid_size": 3.0, "ask": 210.5, "ask_size": 6.0, "iv": 0.5045, "open_interest": 3.0, "volume": 0.0, "delta": -0.4412, "gamma": 0.0009, "vega": 3.56, "theta": -0.2151, "rho": -4.5471, "theo": 205.6552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 192.1, "last_trade_time": "2026-10-28T14:58:51", "percent_change": 0.0, "prev_day_close": 203.949996948242}, {"option": "GEV271217C00950000", "bid": 163.0, "bid_size": 4.0, "ask": 172.0, "ask_size": 4.0, "iv": 0.5022, "open_interest": 13.0, "volume": 0.0, "delta": 0.5795, "gamma": 0.0009, "vega": 3.5894, "theta": -0.1988, "rho": 3.7223, "theo": 167.6214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 163.27, "last_trade_time": "2026-10-26T13:30:19", "percent_change": 0.0, "prev_day_close": 169.700004577637}, {"option": "GEV271217P00950000", "bid": 208.0, "bid_size": 3.0, "ask": 216.0, "ask_size": 4.0, "iv": 0.5031, "open_interest": 2.0, "volume": 0.0, "delta": -0.4499, "gamma": 0.0009, "vega": 3.567, "theta": -0.2157, "rho": -4.6044, "theo": 211.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 195.33, "last_trade_time": "2026-10-20T15:22:29", "percent_change": 0.0, "prev_day_close": 209.5}, {"option": "GEV271217C00960000", "bid": 159.0, "bid_size": 9.0, "ask": 168.0, "ask_size": 26.0, "iv": 0.5006, "open_interest": 46.0, "volume": 0.0, "delta": 0.5717, "gamma": 0.0009, "vega": 3.6024, "theta": -0.1999, "rho": 3.6873, "theo": 164.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 158.8, "last_trade_time": "2026-10-30T11:13:47", "percent_change": 0.0, "prev_day_close": 165.849998474121}, {"option": "GEV271217P00960000", "bid": 214.0, "bid_size": 10.0, "ask": 221.8, "ask_size": 7.0, "iv": 0.5018, "open_interest": 6.0, "volume": 0.0, "delta": -0.4586, "gamma": 0.001, "vega": 3.5625, "theta": -0.2162, "rho": -4.6054, "theo": 218.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 228.2, "last_trade_time": "2026-10-30T14:53:28", "percent_change": 0.0, "prev_day_close": 216.0}, {"option": "GEV271217C00980000", "bid": 154.0, "bid_size": 5.0, "ask": 162.0, "ask_size": 45.0, "iv": 0.5038, "open_interest": 42.0, "volume": 0.0, "delta": 0.5562, "gamma": 0.0009, "vega": 3.624, "theta": -0.2018, "rho": 3.6154, "theo": 157.1491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.69, "last_trade_time": "2026-10-30T13:29:37", "percent_change": 0.0, "prev_day_close": 159.5}, {"option": "GEV271217P00980000", "bid": 227.0, "bid_size": 7.0, "ask": 236.0, "ask_size": 20.0, "iv": 0.5035, "open_interest": 17.0, "volume": 0.0, "delta": -0.4759, "gamma": 0.001, "vega": 3.5733, "theta": -0.2168, "rho": -4.7242, "theo": 230.748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 227.61, "last_trade_time": "2026-10-30T11:53:00", "percent_change": 0.0, "prev_day_close": 228.150001525879}, {"option": "GEV271217C01000000", "bid": 147.0, "bid_size": 1.0, "ask": 155.0, "ask_size": 5.0, "iv": 0.5021, "open_interest": 40.0, "volume": 0.0, "delta": 0.541, "gamma": 0.0009, "vega": 3.6397, "theta": -0.2034, "rho": 3.5397, "theo": 150.5264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 158.6, "last_trade_time": "2026-10-29T13:52:07", "percent_change": 0.0, "prev_day_close": 151.949996948242}, {"option": "GEV271217P01000000", "bid": 239.8, "bid_size": 1.0, "ask": 249.0, "ask_size": 7.0, "iv": 0.5025, "open_interest": 18.0, "volume": 0.0, "delta": -0.4929, "gamma": 0.001, "vega": 3.5767, "theta": -0.217, "rho": -4.8757, "theo": 243.7925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 243.8, "last_trade_time": "2026-10-26T14:21:14", "percent_change": 0.0, "prev_day_close": 241.150001525879}, {"option": "GEV271217C01020000", "bid": 139.3, "bid_size": 6.0, "ask": 149.0, "ask_size": 41.0, "iv": 0.5001, "open_interest": 18.0, "volume": 0.0, "delta": 0.5259, "gamma": 0.0009, "vega": 3.6498, "theta": -0.2045, "rho": 3.4626, "theo": 144.1835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.3, "last_trade_time": "2026-10-30T15:29:41", "percent_change": 0.0, "prev_day_close": 145.949996948242}, {"option": "GEV271217P01020000", "bid": 253.0, "bid_size": 1.0, "ask": 262.0, "ask_size": 7.0, "iv": 0.5013, "open_interest": 6.0, "volume": 0.0, "delta": -0.5098, "gamma": 0.001, "vega": 3.5799, "theta": -0.2168, "rho": -5.0151, "theo": 257.1177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 236.0, "last_trade_time": "2026-10-19T14:13:35", "percent_change": 0.0, "prev_day_close": 254.449996948242}, {"option": "GEV271217C01040000", "bid": 133.0, "bid_size": 12.0, "ask": 142.0, "ask_size": 33.0, "iv": 0.498, "open_interest": 64.0, "volume": 0.0, "delta": 0.5111, "gamma": 0.0009, "vega": 3.6551, "theta": -0.2054, "rho": 3.387, "theo": 138.109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.1, "last_trade_time": "2026-10-30T13:44:43", "percent_change": 0.0, "prev_day_close": 139.550003051758}, {"option": "GEV271217P01040000", "bid": 266.0, "bid_size": 8.0, "ask": 275.0, "ask_size": 1.0, "iv": 0.5005, "open_interest": 32.0, "volume": 0.0, "delta": -0.5266, "gamma": 0.001, "vega": 3.5693, "theta": -0.2167, "rho": -5.1147, "theo": 270.7116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 281.15, "last_trade_time": "2026-10-30T14:54:51", "percent_change": 0.0, "prev_day_close": 268.0}, {"option": "GEV271217C01050000", "bid": 131.0, "bid_size": 5.0, "ask": 140.0, "ask_size": 35.0, "iv": 0.5003, "open_interest": 21.0, "volume": 0.0, "delta": 0.5038, "gamma": 0.0009, "vega": 3.6561, "theta": -0.2057, "rho": 3.3498, "theo": 135.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.72, "last_trade_time": "2026-10-30T13:25:42", "percent_change": 0.0, "prev_day_close": 137.25}, {"option": "GEV271217P01050000", "bid": 273.0, "bid_size": 6.0, "ask": 282.0, "ask_size": 8.0, "iv": 0.499, "open_interest": 25.0, "volume": 0.0, "delta": -0.5349, "gamma": 0.001, "vega": 3.5497, "theta": -0.2165, "rho": -5.0632, "theo": 277.6344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 288.41, "last_trade_time": "2026-10-30T14:55:30", "percent_change": 0.0, "prev_day_close": 274.200012207031}, {"option": "GEV271217C01060000", "bid": 127.0, "bid_size": 4.0, "ask": 137.0, "ask_size": 6.0, "iv": 0.4984, "open_interest": 4.0, "volume": 0.0, "delta": 0.4966, "gamma": 0.0009, "vega": 3.656, "theta": -0.2059, "rho": 3.3126, "theo": 132.2896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.4, "last_trade_time": "2026-10-27T11:43:43", "percent_change": 0.0, "prev_day_close": 133.900001525879}, {"option": "GEV271217P01060000", "bid": 280.0, "bid_size": 2.0, "ask": 289.0, "ask_size": 4.0, "iv": 0.4988, "open_interest": 9.0, "volume": 0.0, "delta": -0.5432, "gamma": 0.001, "vega": 3.5327, "theta": -0.2161, "rho": -5.0977, "theo": 284.6517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 304.31, "last_trade_time": "2026-10-22T10:50:02", "percent_change": 0.0, "prev_day_close": 281.600006103516}, {"option": "GEV271217C01080000", "bid": 122.2, "bid_size": 1.0, "ask": 131.0, "ask_size": 5.0, "iv": 0.4984, "open_interest": 3.0, "volume": 0.0, "delta": 0.4823, "gamma": 0.0009, "vega": 3.6519, "theta": -0.2061, "rho": 3.237, "theo": 126.7157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 112.8, "last_trade_time": "2026-10-23T12:00:29", "percent_change": 0.0, "prev_day_close": 128.5}, {"option": "GEV271217P01080000", "bid": 294.0, "bid_size": 2.0, "ask": 303.0, "ask_size": 1.0, "iv": 0.4991, "open_interest": 7.0, "volume": 0.0, "delta": -0.5595, "gamma": 0.001, "vega": 3.5088, "theta": -0.2151, "rho": -5.2016, "theo": 298.8844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 292.0, "last_trade_time": "2026-10-27T09:32:30", "percent_change": 0.0, "prev_day_close": 296.0}, {"option": "GEV271217C01100000", "bid": 118.0, "bid_size": 5.0, "ask": 126.0, "ask_size": 36.0, "iv": 0.5, "open_interest": 6.0, "volume": 0.0, "delta": 0.4683, "gamma": 0.0009, "vega": 3.6429, "theta": -0.206, "rho": 3.1593, "theo": 121.3811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.7, "last_trade_time": "2026-10-30T15:06:05", "percent_change": 0.0, "prev_day_close": 123.200000762939}, {"option": "GEV271217P01100000", "bid": 309.0, "bid_size": 5.0, "ask": 318.0, "ask_size": 7.0, "iv": 0.4987, "open_interest": 11.0, "volume": 0.0, "delta": -0.5756, "gamma": 0.001, "vega": 3.4882, "theta": -0.2136, "rho": -5.3151, "theo": 313.3774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 287.82, "last_trade_time": "2026-08-19T09:38:33", "percent_change": 0.0, "prev_day_close": 310.0}, {"option": "GEV271217C01120000", "bid": 111.0, "bid_size": 26.0, "ask": 121.0, "ask_size": 51.0, "iv": 0.4972, "open_interest": 18.0, "volume": 3.0, "delta": 0.4546, "gamma": 0.0009, "vega": 3.6295, "theta": -0.2057, "rho": 3.0814, "theo": 116.2791, "change": 12.2, "open": 121.2, "high": 121.2, "low": 121.2, "tick": "up", "last_trade_price": 121.2, "last_trade_time": "2026-11-02T12:40:32", "percent_change": 11.1927, "prev_day_close": 117.849998474121}, {"option": "GEV271217P01120000", "bid": 324.0, "bid_size": 5.0, "ask": 333.0, "ask_size": 11.0, "iv": 0.4991, "open_interest": 0.0, "volume": 0.0, "delta": -0.5914, "gamma": 0.001, "vega": 3.4637, "theta": -0.2121, "rho": -5.3862, "theo": 328.1068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 324.5}, {"option": "GEV271217C01140000", "bid": 106.1, "bid_size": 6.0, "ask": 116.0, "ask_size": 45.0, "iv": 0.4967, "open_interest": 7.0, "volume": 0.0, "delta": 0.4412, "gamma": 0.0009, "vega": 3.6128, "theta": -0.2051, "rho": 3.0057, "theo": 111.3992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.0, "last_trade_time": "2026-10-30T11:07:37", "percent_change": 0.0, "prev_day_close": 112.299999237061}, {"option": "GEV271217P01140000", "bid": 339.0, "bid_size": 6.0, "ask": 348.0, "ask_size": 11.0, "iv": 0.4989, "open_interest": 2.0, "volume": 0.0, "delta": -0.6072, "gamma": 0.001, "vega": 3.4217, "theta": -0.2109, "rho": -5.4394, "theo": 343.0734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 342.51, "last_trade_time": "2026-10-28T09:33:23", "percent_change": 0.0, "prev_day_close": 339.550003051758}, {"option": "GEV271217C01150000", "bid": 104.0, "bid_size": 4.0, "ask": 113.0, "ask_size": 2.0, "iv": 0.496, "open_interest": 6.0, "volume": 0.0, "delta": 0.4346, "gamma": 0.0009, "vega": 3.6034, "theta": -0.2047, "rho": 2.9687, "theo": 109.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 195.5, "last_trade_time": "2026-08-20T11:30:29", "percent_change": 0.0, "prev_day_close": 110.200000762939}, {"option": "GEV271217P01150000", "bid": 346.0, "bid_size": 3.0, "ask": 355.0, "ask_size": 4.0, "iv": 0.497, "open_interest": 5.0, "volume": 0.0, "delta": -0.615, "gamma": 0.001, "vega": 3.3928, "theta": -0.2102, "rho": -5.3356, "theo": 350.6587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 325.0, "last_trade_time": "2026-10-20T12:24:04", "percent_change": 0.0, "prev_day_close": 346.5}, {"option": "GEV271217C01160000", "bid": 103.0, "bid_size": 1.0, "ask": 111.0, "ask_size": 5.0, "iv": 0.4981, "open_interest": 14.0, "volume": 0.0, "delta": 0.4281, "gamma": 0.0009, "vega": 3.5932, "theta": -0.2043, "rho": 2.9321, "theo": 106.7296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 93.9, "last_trade_time": "2026-10-23T12:00:29", "percent_change": 0.0, "prev_day_close": 107.5}, {"option": "GEV271217P01160000", "bid": 354.0, "bid_size": 2.0, "ask": 363.0, "ask_size": 5.0, "iv": 0.4978, "open_interest": 4.0, "volume": 0.0, "delta": -0.6227, "gamma": 0.001, "vega": 3.3413, "theta": -0.2092, "rho": -5.367, "theo": 358.3373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 331.46, "last_trade_time": "2026-10-20T14:00:44", "percent_change": 0.0, "prev_day_close": 354.850006103516}, {"option": "GEV271217C01180000", "bid": 99.0, "bid_size": 2.0, "ask": 107.0, "ask_size": 7.0, "iv": 0.4992, "open_interest": 9.0, "volume": 0.0, "delta": 0.4153, "gamma": 0.0009, "vega": 3.5703, "theta": -0.2032, "rho": 2.8588, "theo": 102.2609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.05, "last_trade_time": "2026-10-28T14:02:53", "percent_change": 0.0, "prev_day_close": 103.5}, {"option": "GEV271217P01180000", "bid": 369.0, "bid_size": 2.0, "ask": 378.0, "ask_size": 4.0, "iv": 0.496, "open_interest": 21.0, "volume": 0.0, "delta": -0.6379, "gamma": 0.001, "vega": 3.3012, "theta": -0.207, "rho": -5.409, "theo": 373.8522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 327.6, "last_trade_time": "2026-10-16T13:43:37", "percent_change": 0.0, "prev_day_close": 370.0}, {"option": "GEV271217C01200000", "bid": 93.8, "bid_size": 1.0, "ask": 102.0, "ask_size": 4.0, "iv": 0.4966, "open_interest": 284.0, "volume": 0.0, "delta": 0.4028, "gamma": 0.0008, "vega": 3.5434, "theta": -0.202, "rho": 2.7846, "theo": 97.9869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.78, "last_trade_time": "2026-10-28T14:02:59", "percent_change": 0.0, "prev_day_close": 98.1500015258789}, {"option": "GEV271217P01200000", "bid": 385.0, "bid_size": 3.0, "ask": 394.0, "ask_size": 4.0, "iv": 0.4966, "open_interest": 1.0, "volume": 0.0, "delta": -0.6526, "gamma": 0.001, "vega": 3.2545, "theta": -0.2043, "rho": -5.4869, "theo": 389.5803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 348.6, "last_trade_time": "2026-08-18T14:38:12", "percent_change": 0.0, "prev_day_close": 385.5}, {"option": "GEV271217C01220000", "bid": 90.0, "bid_size": 6.0, "ask": 98.0, "ask_size": 29.0, "iv": 0.497, "open_interest": 29.0, "volume": 0.0, "delta": 0.3906, "gamma": 0.0008, "vega": 3.5131, "theta": -0.2006, "rho": 2.7101, "theo": 93.9017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.7, "last_trade_time": "2026-10-29T14:55:10", "percent_change": 0.0, "prev_day_close": 94.2000007629394}, {"option": "GEV271217P01220000", "bid": 401.0, "bid_size": 6.0, "ask": 410.0, "ask_size": 6.0, "iv": 0.4966, "open_interest": 0.0, "volume": 0.0, "delta": -0.6673, "gamma": 0.001, "vega": 3.2017, "theta": -0.202, "rho": -5.5262, "theo": 405.5102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 347.98, "last_trade_time": "2026-08-12T15:31:38", "percent_change": 0.0, "prev_day_close": 401.5}, {"option": "GEV271217C01240000", "bid": 86.0, "bid_size": 17.0, "ask": 92.6, "ask_size": 21.0, "iv": 0.4945, "open_interest": 36.0, "volume": 1.0, "delta": 0.3787, "gamma": 0.0008, "vega": 3.4804, "theta": -0.199, "rho": 2.6374, "theo": 89.9978, "change": 6.45, "open": 90.0, "high": 90.0, "low": 90.0, "tick": "down", "last_trade_price": 90.0, "last_trade_time": "2026-11-02T15:50:56", "percent_change": 7.71993, "prev_day_close": 91.2000007629394}, {"option": "GEV271217P01240000", "bid": 417.0, "bid_size": 6.0, "ask": 426.0, "ask_size": 6.0, "iv": 0.496, "open_interest": 0.0, "volume": 0.0, "delta": -0.6818, "gamma": 0.001, "vega": 3.1356, "theta": -0.1997, "rho": -5.4482, "theo": 421.6426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 417.5}, {"option": "GEV271217C01250000", "bid": 84.0, "bid_size": 5.0, "ask": 92.0, "ask_size": 24.0, "iv": 0.4961, "open_interest": 31.0, "volume": 0.0, "delta": 0.3728, "gamma": 0.0008, "vega": 3.4634, "theta": -0.1981, "rho": 2.6021, "theo": 88.1108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.0, "last_trade_time": "2026-10-29T11:21:05", "percent_change": 0.0, "prev_day_close": 88.1499977111816}, {"option": "GEV271217P01250000", "bid": 425.0, "bid_size": 5.0, "ask": 434.0, "ask_size": 7.0, "iv": 0.4955, "open_interest": 2.0, "volume": 0.0, "delta": -0.689, "gamma": 0.001, "vega": 3.1013, "theta": -0.1986, "rho": -5.4578, "theo": 429.7882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 456.66, "last_trade_time": "2026-10-23T12:13:56", "percent_change": 0.0, "prev_day_close": 425.5}, {"option": "GEV271217C01260000", "bid": 81.0, "bid_size": 5.0, "ask": 91.0, "ask_size": 7.0, "iv": 0.4956, "open_interest": 2.0, "volume": 0.0, "delta": 0.3671, "gamma": 0.0008, "vega": 3.4461, "theta": -0.1972, "rho": 2.5674, "theo": 86.2655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.47, "last_trade_time": "2026-10-29T13:42:11", "percent_change": 0.0, "prev_day_close": 87.0}, {"option": "GEV271217P01260000", "bid": 433.0, "bid_size": 2.0, "ask": 442.0, "ask_size": 4.0, "iv": 0.4947, "open_interest": 0.0, "volume": 0.0, "delta": -0.6961, "gamma": 0.001, "vega": 3.0631, "theta": -0.1975, "rho": -5.326, "theo": 437.9891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 434.0}, {"option": "GEV271217C01280000", "bid": 79.0, "bid_size": 1.0, "ask": 87.0, "ask_size": 6.0, "iv": 0.4971, "open_interest": 2.0, "volume": 0.0, "delta": 0.3558, "gamma": 0.0008, "vega": 3.4103, "theta": -0.1953, "rho": 2.4994, "theo": 82.6956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.0, "last_trade_time": "2026-10-23T12:27:16", "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "GEV271217P01280000", "bid": 450.0, "bid_size": 2.0, "ask": 459.0, "ask_size": 4.0, "iv": 0.4959, "open_interest": 0.0, "volume": 0.0, "delta": -0.7101, "gamma": 0.001, "vega": 2.9562, "theta": -0.1947, "rho": -5.3243, "theo": 454.5984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 422.55, "last_trade_time": "2026-09-16T15:51:18", "percent_change": 0.0, "prev_day_close": 450.5}, {"option": "GEV271217C01300000", "bid": 76.4, "bid_size": 5.0, "ask": 83.4, "ask_size": 32.0, "iv": 0.498, "open_interest": 21.0, "volume": 0.0, "delta": 0.3448, "gamma": 0.0008, "vega": 3.3723, "theta": -0.1933, "rho": 2.432, "theo": 79.2809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 75.7, "last_trade_time": "2026-10-30T15:11:20", "percent_change": 0.0, "prev_day_close": 79.9000015258789}, {"option": "GEV271217P01300000", "bid": 466.0, "bid_size": 4.0, "ask": 476.0, "ask_size": 4.0, "iv": 0.4948, "open_interest": 0.0, "volume": 0.0, "delta": -0.7237, "gamma": 0.001, "vega": 2.8997, "theta": -0.1915, "rho": -5.3732, "theo": 471.3709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 466.5}, {"option": "GEV271217C01320000", "bid": 72.3, "bid_size": 5.0, "ask": 80.0, "ask_size": 10.0, "iv": 0.4964, "open_interest": 13.0, "volume": 0.0, "delta": 0.3342, "gamma": 0.0008, "vega": 3.3316, "theta": -0.1911, "rho": 2.3643, "theo": 76.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.2, "last_trade_time": "2026-10-30T12:30:03", "percent_change": 0.0, "prev_day_close": 76.5499992370606}, {"option": "GEV271217P01320000", "bid": 484.0, "bid_size": 1.0, "ask": 492.0, "ask_size": 3.0, "iv": 0.4967, "open_interest": 0.0, "volume": 0.0, "delta": -0.737, "gamma": 0.001, "vega": 2.8358, "theta": -0.1886, "rho": -5.298, "theo": 488.3049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 483.5}, {"option": "GEV271217C01340000", "bid": 69.2, "bid_size": 5.0, "ask": 77.0, "ask_size": 33.0, "iv": 0.4966, "open_interest": 10.0, "volume": 0.0, "delta": 0.3238, "gamma": 0.0008, "vega": 3.2887, "theta": -0.1889, "rho": 2.2972, "theo": 72.8973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.9, "last_trade_time": "2026-10-30T15:18:16", "percent_change": 0.0, "prev_day_close": 72.5999984741211}, {"option": "GEV271217P01340000", "bid": 500.0, "bid_size": 5.0, "ask": 510.0, "ask_size": 4.0, "iv": 0.4945, "open_interest": 1.0, "volume": 0.0, "delta": -0.7503, "gamma": 0.001, "vega": 2.7531, "theta": -0.1862, "rho": -5.2804, "theo": 505.4154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 477.3, "last_trade_time": "2026-09-02T11:40:43", "percent_change": 0.0, "prev_day_close": 500.5}, {"option": "GEV271217C01360000", "bid": 64.0, "bid_size": 5.0, "ask": 74.0, "ask_size": 5.0, "iv": 0.4931, "open_interest": 2.0, "volume": 0.0, "delta": 0.3137, "gamma": 0.0008, "vega": 3.2446, "theta": -0.1865, "rho": 2.232, "theo": 69.917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.0, "last_trade_time": "2026-10-05T11:39:39", "percent_change": 0.0, "prev_day_close": 69.5}, {"option": "GEV271217P01360000", "bid": 518.0, "bid_size": 2.0, "ask": 527.0, "ask_size": 4.0, "iv": 0.4952, "open_interest": 0.0, "volume": 0.0, "delta": -0.7633, "gamma": 0.001, "vega": 2.6549, "theta": -0.183, "rho": -5.071, "theo": 522.7025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 518.0}, {"option": "GEV271217C01380000", "bid": 63.0, "bid_size": 6.0, "ask": 71.0, "ask_size": 29.0, "iv": 0.4957, "open_interest": 7.0, "volume": 0.0, "delta": 0.304, "gamma": 0.0008, "vega": 3.2, "theta": -0.1841, "rho": 2.1694, "theo": 67.0683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.9, "last_trade_time": "2026-10-30T12:52:23", "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "GEV271217P01380000", "bid": 535.0, "bid_size": 4.0, "ask": 544.0, "ask_size": 3.0, "iv": 0.4932, "open_interest": 0.0, "volume": 0.0, "delta": -0.7762, "gamma": 0.001, "vega": 2.5601, "theta": -0.1794, "rho": -4.9216, "theo": 540.1651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 463.04, "last_trade_time": "2026-08-12T15:31:38", "percent_change": 0.0, "prev_day_close": 535.5}, {"option": "GEV271217C01400000", "bid": 60.3, "bid_size": 5.0, "ask": 67.6, "ask_size": 15.0, "iv": 0.4946, "open_interest": 19.0, "volume": 0.0, "delta": 0.2945, "gamma": 0.0008, "vega": 3.1552, "theta": -0.1816, "rho": 2.1091, "theo": 64.3436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.0, "last_trade_time": "2026-10-30T10:53:56", "percent_change": 0.0, "prev_day_close": 64.3499984741211}, {"option": "GEV271217P01400000", "bid": 552.0, "bid_size": 5.0, "ask": 562.0, "ask_size": 2.0, "iv": 0.4924, "open_interest": 1.0, "volume": 0.0, "delta": -0.7888, "gamma": 0.001, "vega": 2.4199, "theta": -0.1765, "rho": -4.8156, "theo": 557.8408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 532.55, "last_trade_time": "2026-10-20T15:22:29", "percent_change": 0.0, "prev_day_close": 554.0}, {"option": "GEV271217C01420000", "bid": 58.2, "bid_size": 5.0, "ask": 66.0, "ask_size": 21.0, "iv": 0.4971, "open_interest": 4.0, "volume": 0.0, "delta": 0.2853, "gamma": 0.0008, "vega": 3.1095, "theta": -0.179, "rho": 2.05, "theo": 61.7372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.23, "last_trade_time": "2026-10-30T15:29:59", "percent_change": 0.0, "prev_day_close": 61.25}, {"option": "GEV271217P01420000", "bid": 570.0, "bid_size": 6.0, "ask": 580.0, "ask_size": 2.0, "iv": 0.4931, "open_interest": 1.0, "volume": 0.0, "delta": -0.801, "gamma": 0.001, "vega": 2.3592, "theta": -0.1733, "rho": -4.8379, "theo": 575.6409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 536.4, "last_trade_time": "2026-08-20T14:24:26", "percent_change": 0.0, "prev_day_close": 571.0}, {"option": "GEV271217C01440000", "bid": 55.0, "bid_size": 1.0, "ask": 63.0, "ask_size": 3.0, "iv": 0.4951, "open_interest": 9.0, "volume": 0.0, "delta": 0.2763, "gamma": 0.0007, "vega": 3.0625, "theta": -0.1764, "rho": 1.9913, "theo": 59.2444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.6, "last_trade_time": "2026-10-07T11:25:24", "percent_change": 0.0, "prev_day_close": 59.6499996185303}, {"option": "GEV271217P01440000", "bid": 588.0, "bid_size": 6.0, "ask": 598.0, "ask_size": 2.0, "iv": 0.4934, "open_interest": 0.0, "volume": 0.0, "delta": -0.8127, "gamma": 0.001, "vega": 2.2949, "theta": -0.1701, "rho": -4.6521, "theo": 593.5525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 589.0}, {"option": "GEV271217C01460000", "bid": 53.0, "bid_size": 5.0, "ask": 61.0, "ask_size": 23.0, "iv": 0.4964, "open_interest": 14.0, "volume": 0.0, "delta": 0.2677, "gamma": 0.0007, "vega": 3.0139, "theta": -0.1737, "rho": 1.933, "theo": 56.8614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.2, "last_trade_time": "2026-10-30T14:03:24", "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "GEV271217P01460000", "bid": 606.0, "bid_size": 6.0, "ask": 616.0, "ask_size": 2.0, "iv": 0.4929, "open_interest": 0.0, "volume": 0.0, "delta": -0.8248, "gamma": 0.001, "vega": 2.1607, "theta": -0.1691, "rho": -4.4904, "theo": 611.6417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 607.0}, {"option": "GEV271217C01480000", "bid": 51.2, "bid_size": 5.0, "ask": 59.0, "ask_size": 73.0, "iv": 0.4977, "open_interest": 105.0, "volume": 0.0, "delta": 0.2593, "gamma": 0.0007, "vega": 2.9645, "theta": -0.171, "rho": 1.876, "theo": 54.5841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.94, "last_trade_time": "2026-10-14T12:02:42", "percent_change": 0.0, "prev_day_close": 55.25}, {"option": "GEV271217P01480000", "bid": 625.0, "bid_size": 8.0, "ask": 634.0, "ask_size": 2.0, "iv": 0.4942, "open_interest": 1.0, "volume": 0.0, "delta": -0.8367, "gamma": 0.001, "vega": 2.073, "theta": -0.1668, "rho": -4.317, "theo": 629.8539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 566.0, "last_trade_time": "2026-09-22T12:48:31", "percent_change": 0.0, "prev_day_close": 625.5}, {"option": "GEV271217C01500000", "bid": 48.8, "bid_size": 17.0, "ask": 53.7, "ask_size": 6.0, "iv": 0.492, "open_interest": 12.0, "volume": 1.0, "delta": 0.2511, "gamma": 0.0007, "vega": 2.915, "theta": -0.1683, "rho": 1.821, "theo": 52.4073, "change": 7.9, "open": 54.5, "high": 54.5, "low": 54.5, "tick": "up", "last_trade_price": 54.5, "last_trade_time": "2026-11-02T12:20:17", "percent_change": 16.9528, "prev_day_close": 51.75}, {"option": "GEV271217P01500000", "bid": 644.0, "bid_size": 7.0, "ask": 653.0, "ask_size": 5.0, "iv": 0.4975, "open_interest": 0.0, "volume": 0.0, "delta": -0.848, "gamma": 0.001, "vega": 1.9487, "theta": -0.1625, "rho": -4.1408, "theo": 648.2195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 644.0}, {"option": "GEV271217C01520000", "bid": 46.8, "bid_size": 3.0, "ask": 54.6, "ask_size": 44.0, "iv": 0.4974, "open_interest": 6.0, "volume": 0.0, "delta": 0.2432, "gamma": 0.0007, "vega": 2.866, "theta": -0.1655, "rho": 1.7684, "theo": 50.3254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.5, "last_trade_time": "2026-10-30T15:35:42", "percent_change": 0.0, "prev_day_close": 50.6999988555908}, {"option": "GEV271217P01520000", "bid": 663.0, "bid_size": 5.0, "ask": 671.0, "ask_size": 5.0, "iv": 0.4978, "open_interest": 0.0, "volume": 0.0, "delta": -0.8593, "gamma": 0.001, "vega": 1.846, "theta": -0.1575, "rho": -3.6888, "theo": 666.709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 662.5}, {"option": "GEV271217C01540000", "bid": 45.5, "bid_size": 6.0, "ask": 50.5, "ask_size": 15.0, "iv": 0.495, "open_interest": 5.0, "volume": 3.0, "delta": 0.2356, "gamma": 0.0007, "vega": 2.8175, "theta": -0.1628, "rho": 1.7178, "theo": 48.3331, "change": 6.4, "open": 49.6, "high": 49.6, "low": 49.6, "tick": "down", "last_trade_price": 49.6, "last_trade_time": "2026-11-02T12:41:09", "percent_change": 14.8148, "prev_day_close": 48.9500007629394}, {"option": "GEV271217P01540000", "bid": 681.0, "bid_size": 10.0, "ask": 690.0, "ask_size": 5.0, "iv": 0.4968, "open_interest": 0.0, "volume": 0.0, "delta": -0.8707, "gamma": 0.001, "vega": 1.6608, "theta": -0.1554, "rho": -3.6638, "theo": 685.3951, "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": 681.0}, {"option": "GEV271217C01560000", "bid": 43.2, "bid_size": 9.0, "ask": 48.2, "ask_size": 19.0, "iv": 0.4936, "open_interest": 16.0, "volume": 4.0, "delta": 0.2282, "gamma": 0.0007, "vega": 2.769, "theta": -0.16, "rho": 1.6684, "theo": 46.4262, "change": 5.25, "open": 50.9, "high": 50.9, "low": 49.0, "tick": "down", "last_trade_price": 49.0, "last_trade_time": "2026-11-02T11:50:22", "percent_change": 12.0, "prev_day_close": 46.1499996185303}, {"option": "GEV271217P01560000", "bid": 700.0, "bid_size": 5.0, "ask": 709.0, "ask_size": 5.0, "iv": 0.4985, "open_interest": 0.0, "volume": 0.0, "delta": -0.8816, "gamma": 0.001, "vega": 1.6091, "theta": -0.153, "rho": -3.682, "theo": 704.144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 700.0}, {"option": "GEV280121C00280000", "bid": 599.0, "bid_size": 2.0, "ask": 609.0, "ask_size": 2.0, "iv": 0.5885, "open_interest": 53.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0001, "vega": 0.4479, "theta": 0.0, "rho": 2.9275, "theo": 605.1676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 758.4, "last_trade_time": "2026-10-08T10:24:48", "percent_change": 0.0, "prev_day_close": 608.0}, {"option": "GEV280121P00280000", "bid": 3.5, "bid_size": 34.0, "ask": 7.2, "ask_size": 41.0, "iv": 0.6206, "open_interest": 76.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0001, "vega": 0.4515, "theta": -0.03, "rho": -0.2487, "theo": 5.1988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-30T11:41:28", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "GEV280121C00290000", "bid": 590.0, "bid_size": 5.0, "ask": 600.0, "ask_size": 2.0, "iv": 0.5835, "open_interest": 5.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0001, "vega": 0.4862, "theta": 0.0, "rho": 3.017, "theo": 596.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 630.49, "last_trade_time": "2026-09-01T15:48:19", "percent_change": 0.0, "prev_day_close": 599.0}, {"option": "GEV280121P00290000", "bid": 3.7, "bid_size": 34.0, "ask": 6.4, "ask_size": 5.0, "iv": 0.5967, "open_interest": 9.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0001, "vega": 0.4896, "theta": -0.0323, "rho": -0.2742, "theo": 5.7624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-30T13:14:32", "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "GEV280121C00300000", "bid": 581.0, "bid_size": 5.0, "ask": 591.0, "ask_size": 5.0, "iv": 0.5779, "open_interest": 33.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0001, "vega": 0.5261, "theta": 0.0, "rho": 3.1031, "theo": 587.4168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 647.0, "last_trade_time": "2026-08-25T15:24:26", "percent_change": 0.0, "prev_day_close": 590.0}, {"option": "GEV280121P00300000", "bid": 4.1, "bid_size": 40.0, "ask": 9.0, "ask_size": 64.0, "iv": 0.6107, "open_interest": 25.0, "volume": 1.0, "delta": -0.0234, "gamma": 0.0001, "vega": 0.531, "theta": -0.0348, "rho": -0.3006, "theo": 6.3699, "change": 0.7, "open": 6.1, "high": 6.1, "low": 6.1, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-02T15:56:27", "percent_change": 12.963, "prev_day_close": 5.79999995231628}, {"option": "GEV280121C00310000", "bid": 572.0, "bid_size": 5.0, "ask": 580.6, "ask_size": 5.0, "iv": 0.5566, "open_interest": 6.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0001, "vega": 0.5677, "theta": 0.0, "rho": 3.1905, "theo": 578.6094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 698.0, "last_trade_time": "2026-10-05T10:22:35", "percent_change": 0.0, "prev_day_close": 581.0}, {"option": "GEV280121P00310000", "bid": 2.0, "bid_size": 44.0, "ask": 12.0, "ask_size": 58.0, "iv": 0.6022, "open_interest": 16.0, "volume": 0.0, "delta": -0.0257, "gamma": 0.0001, "vega": 0.5764, "theta": -0.0373, "rho": -0.3305, "theo": 7.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-15T09:30:16", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "GEV280121C00320000", "bid": 563.0, "bid_size": 4.0, "ask": 573.0, "ask_size": 4.0, "iv": 0.5552, "open_interest": 2.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0001, "vega": 0.6122, "theta": 0.0, "rho": 3.2774, "theo": 569.8499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 747.2, "last_trade_time": "2026-08-12T12:24:15", "percent_change": 0.0, "prev_day_close": 572.5}, {"option": "GEV280121P00320000", "bid": 4.7, "bid_size": 8.0, "ask": 9.1, "ask_size": 8.0, "iv": 0.5841, "open_interest": 25.0, "volume": 0.0, "delta": -0.0281, "gamma": 0.0001, "vega": 0.6196, "theta": -0.04, "rho": -0.3612, "theo": 7.7341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-08-11T14:13:32", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "GEV280121C00330000", "bid": 555.0, "bid_size": 1.0, "ask": 564.0, "ask_size": 3.0, "iv": 0.5583, "open_interest": 2.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0001, "vega": 0.6584, "theta": 0.0, "rho": 3.365, "theo": 561.1438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 707.0, "last_trade_time": "2026-08-06T14:16:07", "percent_change": 0.0, "prev_day_close": 563.5}, {"option": "GEV280121P00330000", "bid": 3.1, "bid_size": 8.0, "ask": 13.0, "ask_size": 26.0, "iv": 0.5871, "open_interest": 170.0, "volume": 0.0, "delta": -0.0307, "gamma": 0.0001, "vega": 0.664, "theta": -0.0427, "rho": -0.3935, "theo": 8.4918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-10-29T13:35:40", "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "GEV280121C00340000", "bid": 546.0, "bid_size": 3.0, "ask": 556.0, "ask_size": 3.0, "iv": 0.5595, "open_interest": 3.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0001, "vega": 0.705, "theta": 0.0, "rho": 3.4496, "theo": 552.4916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 705.2, "last_trade_time": "2026-08-06T13:33:19", "percent_change": 0.0, "prev_day_close": 555.0}, {"option": "GEV280121P00340000", "bid": 5.8, "bid_size": 9.0, "ask": 12.3, "ask_size": 7.0, "iv": 0.5865, "open_interest": 30.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.0001, "vega": 0.7114, "theta": -0.0455, "rho": -0.427, "theo": 9.2942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.68, "last_trade_time": "2026-09-25T09:30:48", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "GEV280121C00350000", "bid": 537.0, "bid_size": 4.0, "ask": 547.0, "ask_size": 4.0, "iv": 0.5593, "open_interest": 8.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0001, "vega": 0.7534, "theta": 0.0, "rho": 3.5341, "theo": 543.8944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 645.4, "last_trade_time": "2026-06-01T14:38:37", "percent_change": 0.0, "prev_day_close": 546.0}, {"option": "GEV280121P00350000", "bid": 6.4, "bid_size": 9.0, "ask": 11.4, "ask_size": 6.0, "iv": 0.5688, "open_interest": 368.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0001, "vega": 0.7612, "theta": -0.0484, "rho": -0.4627, "theo": 10.1586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.32, "last_trade_time": "2026-09-25T09:30:48", "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "GEV280121C00360000", "bid": 529.0, "bid_size": 3.0, "ask": 538.0, "ask_size": 3.0, "iv": 0.558, "open_interest": 34.0, "volume": 0.0, "delta": 0.9671, "gamma": 0.0001, "vega": 0.8048, "theta": 0.0, "rho": 3.6229, "theo": 535.3549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 599.8, "last_trade_time": "2026-10-14T11:51:22", "percent_change": 0.0, "prev_day_close": 538.5}, {"option": "GEV280121P00360000", "bid": 7.4, "bid_size": 9.0, "ask": 15.7, "ask_size": 8.0, "iv": 0.5882, "open_interest": 49.0, "volume": 0.0, "delta": -0.0393, "gamma": 0.0001, "vega": 0.8162, "theta": -0.0513, "rho": -0.5029, "theo": 11.087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-08-13T14:19:32", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "GEV280121C00370000", "bid": 520.0, "bid_size": 3.0, "ask": 530.0, "ask_size": 4.0, "iv": 0.5559, "open_interest": 4.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0002, "vega": 0.8572, "theta": 0.0, "rho": 3.7083, "theo": 526.8782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 530.39, "last_trade_time": "2026-03-04T11:44:19", "percent_change": 0.0, "prev_day_close": 529.0}, {"option": "GEV280121P00370000", "bid": 7.0, "bid_size": 10.0, "ask": 16.0, "ask_size": 8.0, "iv": 0.5723, "open_interest": 22.0, "volume": 0.0, "delta": -0.0424, "gamma": 0.0002, "vega": 0.8674, "theta": -0.0544, "rho": -0.5427, "theo": 12.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.33, "last_trade_time": "2026-10-28T12:12:01", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "GEV280121C00380000", "bid": 512.0, "bid_size": 4.0, "ask": 522.0, "ask_size": 3.0, "iv": 0.553, "open_interest": 5.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.0002, "vega": 0.9104, "theta": 0.0, "rho": 3.7798, "theo": 518.4648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 317.62, "last_trade_time": "2026-01-08T11:59:04", "percent_change": 0.0, "prev_day_close": 521.5}, {"option": "GEV280121P00380000", "bid": 8.5, "bid_size": 9.0, "ask": 15.8, "ask_size": 6.0, "iv": 0.5647, "open_interest": 12.0, "volume": 0.0, "delta": -0.0458, "gamma": 0.0002, "vega": 0.9199, "theta": -0.0575, "rho": -0.5851, "theo": 13.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-09-30T14:13:44", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "GEV280121C00390000", "bid": 504.0, "bid_size": 3.0, "ask": 513.0, "ask_size": 3.0, "iv": 0.555, "open_interest": 3.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.0002, "vega": 0.9647, "theta": 0.0, "rho": 3.8463, "theo": 510.1144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 658.0, "last_trade_time": "2026-08-06T14:16:07", "percent_change": 0.0, "prev_day_close": 512.5}, {"option": "GEV280121P00390000", "bid": 9.8, "bid_size": 9.0, "ask": 16.2, "ask_size": 6.0, "iv": 0.5594, "open_interest": 6.0, "volume": 0.0, "delta": -0.0493, "gamma": 0.0002, "vega": 0.9754, "theta": -0.0607, "rho": -0.6282, "theo": 14.2351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-10-07T13:40:22", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "GEV280121C00400000", "bid": 496.0, "bid_size": 5.0, "ask": 504.0, "ask_size": 5.0, "iv": 0.5507, "open_interest": 73.0, "volume": 0.0, "delta": 0.9537, "gamma": 0.0002, "vega": 1.0206, "theta": -0.0034, "rho": 3.9104, "theo": 501.8283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 558.95, "last_trade_time": "2026-09-10T12:34:17", "percent_change": 0.0, "prev_day_close": 504.5}, {"option": "GEV280121P00400000", "bid": 12.2, "bid_size": 65.0, "ask": 17.0, "ask_size": 57.0, "iv": 0.5613, "open_interest": 1131.0, "volume": 0.0, "delta": -0.053, "gamma": 0.0002, "vega": 1.0324, "theta": -0.064, "rho": -0.6742, "theo": 15.4129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-10-30T14:21:13", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "GEV280121C00410000", "bid": 488.0, "bid_size": 5.0, "ask": 495.0, "ask_size": 5.0, "iv": 0.5461, "open_interest": 4.0, "volume": 0.0, "delta": 0.95, "gamma": 0.0002, "vega": 1.0784, "theta": -0.0077, "rho": 3.9714, "theo": 493.609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 628.5, "last_trade_time": "2026-08-07T13:19:00", "percent_change": 0.0, "prev_day_close": 496.5}, {"option": "GEV280121P00410000", "bid": 13.8, "bid_size": 5.0, "ask": 18.3, "ask_size": 35.0, "iv": 0.5729, "open_interest": 73.0, "volume": 11.0, "delta": -0.0568, "gamma": 0.0002, "vega": 1.0934, "theta": -0.0672, "rho": -0.7227, "theo": 16.6523, "change": 0.75, "open": 15.5, "high": 16.3, "low": 15.5, "tick": "no_change", "last_trade_price": 16.3, "last_trade_time": "2026-11-02T15:55:20", "percent_change": 4.82315, "prev_day_close": 17.1999998092651}, {"option": "GEV280121C00420000", "bid": 480.0, "bid_size": 5.0, "ask": 487.0, "ask_size": 2.0, "iv": 0.5458, "open_interest": 7.0, "volume": 0.0, "delta": 0.946, "gamma": 0.0002, "vega": 1.1377, "theta": -0.0121, "rho": 4.0294, "theo": 485.4595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 676.84, "last_trade_time": "2026-08-14T15:13:23", "percent_change": 0.0, "prev_day_close": 487.5}, {"option": "GEV280121P00420000", "bid": 14.8, "bid_size": 31.0, "ask": 19.5, "ask_size": 29.0, "iv": 0.5562, "open_interest": 76.0, "volume": 0.0, "delta": -0.0608, "gamma": 0.0002, "vega": 1.154, "theta": -0.0706, "rho": -0.7759, "theo": 17.9823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.55, "last_trade_time": "2026-09-17T09:31:45", "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "GEV280121C00430000", "bid": 471.0, "bid_size": 4.0, "ask": 481.0, "ask_size": 4.0, "iv": 0.5447, "open_interest": 8.0, "volume": 0.0, "delta": 0.942, "gamma": 0.0002, "vega": 1.1975, "theta": -0.0165, "rho": 4.085, "theo": 477.3816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 471.27, "last_trade_time": "2026-10-22T10:05:38", "percent_change": 0.0, "prev_day_close": 480.0}, {"option": "GEV280121P00430000", "bid": 15.7, "bid_size": 7.0, "ask": 21.0, "ask_size": 6.0, "iv": 0.5522, "open_interest": 20.0, "volume": 0.0, "delta": -0.065, "gamma": 0.0002, "vega": 1.2122, "theta": -0.074, "rho": -0.8275, "theo": 19.3775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.66, "last_trade_time": "2026-10-28T12:12:01", "percent_change": 0.0, "prev_day_close": 18.3499999046326}, {"option": "GEV280121C00440000", "bid": 463.0, "bid_size": 3.0, "ask": 473.0, "ask_size": 4.0, "iv": 0.5471, "open_interest": 4.0, "volume": 0.0, "delta": 0.9378, "gamma": 0.0002, "vega": 1.2578, "theta": -0.021, "rho": 4.1387, "theo": 469.3767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 573.02, "last_trade_time": "2026-09-17T09:32:37", "percent_change": 0.0, "prev_day_close": 472.5}, {"option": "GEV280121P00440000", "bid": 16.0, "bid_size": 20.0, "ask": 24.2, "ask_size": 6.0, "iv": 0.5525, "open_interest": 84.0, "volume": 0.0, "delta": -0.0693, "gamma": 0.0002, "vega": 1.2731, "theta": -0.0775, "rho": -0.8801, "theo": 20.8352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-09-28T10:42:01", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "GEV280121C00450000", "bid": 456.0, "bid_size": 1.0, "ask": 465.0, "ask_size": 3.0, "iv": 0.5446, "open_interest": 12.0, "volume": 0.0, "delta": 0.9334, "gamma": 0.0003, "vega": 1.3188, "theta": -0.0254, "rho": 4.1901, "theo": 461.4455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 473.1, "last_trade_time": "2026-09-14T11:48:52", "percent_change": 0.0, "prev_day_close": 464.5}, {"option": "GEV280121P00450000", "bid": 18.0, "bid_size": 9.0, "ask": 24.2, "ask_size": 8.0, "iv": 0.5461, "open_interest": 95.0, "volume": 0.0, "delta": -0.0738, "gamma": 0.0003, "vega": 1.3353, "theta": -0.081, "rho": -0.9356, "theo": 22.3775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.09, "last_trade_time": "2026-10-23T10:15:44", "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "GEV280121C00460000", "bid": 448.0, "bid_size": 5.0, "ask": 456.0, "ask_size": 2.0, "iv": 0.5417, "open_interest": 17.0, "volume": 0.0, "delta": 0.9288, "gamma": 0.0003, "vega": 1.3811, "theta": -0.03, "rho": 4.2387, "theo": 453.5897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 686.0, "last_trade_time": "2026-07-09T10:11:25", "percent_change": 0.0, "prev_day_close": 457.0}, {"option": "GEV280121P00460000", "bid": 20.9, "bid_size": 46.0, "ask": 26.2, "ask_size": 43.0, "iv": 0.5501, "open_interest": 48.0, "volume": 0.0, "delta": -0.0786, "gamma": 0.0003, "vega": 1.3992, "theta": -0.0845, "rho": -0.9945, "theo": 24.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.59, "last_trade_time": "2026-10-14T10:25:26", "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "GEV280121C00470000", "bid": 440.0, "bid_size": 5.0, "ask": 449.0, "ask_size": 5.0, "iv": 0.5419, "open_interest": 7.0, "volume": 0.0, "delta": 0.9241, "gamma": 0.0003, "vega": 1.4447, "theta": -0.0345, "rho": 4.2839, "theo": 445.8119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 676.0, "last_trade_time": "2026-06-29T10:11:19", "percent_change": 0.0, "prev_day_close": 449.0}, {"option": "GEV280121P00470000", "bid": 22.0, "bid_size": 38.0, "ask": 30.0, "ask_size": 62.0, "iv": 0.5532, "open_interest": 38.0, "volume": 2.0, "delta": -0.0833, "gamma": 0.0003, "vega": 1.468, "theta": -0.0881, "rho": -1.057, "theo": 25.6995, "change": -2.26, "open": 23.73, "high": 23.74, "low": 23.73, "tick": "up", "last_trade_price": 23.74, "last_trade_time": "2026-11-02T09:57:42", "percent_change": -8.69231, "prev_day_close": 24.6499996185303}, {"option": "GEV280121C00480000", "bid": 432.0, "bid_size": 5.0, "ask": 441.0, "ask_size": 2.0, "iv": 0.538, "open_interest": 18.0, "volume": 0.0, "delta": 0.9193, "gamma": 0.0003, "vega": 1.509, "theta": -0.039, "rho": 4.3262, "theo": 438.1144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 428.3, "last_trade_time": "2026-10-26T12:38:53", "percent_change": 0.0, "prev_day_close": 441.5}, {"option": "GEV280121P00480000", "bid": 23.4, "bid_size": 35.0, "ask": 32.0, "ask_size": 64.0, "iv": 0.5502, "open_interest": 46.0, "volume": 4.0, "delta": -0.0884, "gamma": 0.0003, "vega": 1.5316, "theta": -0.0917, "rho": -1.1206, "theo": 27.5024, "change": -2.25, "open": 25.59, "high": 25.8, "low": 25.59, "tick": "no_change", "last_trade_price": 25.8, "last_trade_time": "2026-11-02T13:40:30", "percent_change": -8.02139, "prev_day_close": 26.0500001907349}, {"option": "GEV280121C00490000", "bid": 425.0, "bid_size": 5.0, "ask": 433.0, "ask_size": 2.0, "iv": 0.5372, "open_interest": 16.0, "volume": 0.0, "delta": 0.9143, "gamma": 0.0003, "vega": 1.5733, "theta": -0.0436, "rho": 4.3661, "theo": 430.4988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 658.0, "last_trade_time": "2026-07-14T09:31:09", "percent_change": 0.0, "prev_day_close": 433.5}, {"option": "GEV280121P00490000", "bid": 25.8, "bid_size": 38.0, "ask": 33.5, "ask_size": 49.0, "iv": 0.5486, "open_interest": 60.0, "volume": 2.0, "delta": -0.0936, "gamma": 0.0003, "vega": 1.5955, "theta": -0.0953, "rho": -1.1828, "theo": 29.3743, "change": -2.82, "open": 27.4, "high": 27.4, "low": 27.18, "tick": "down", "last_trade_price": 27.18, "last_trade_time": "2026-11-02T09:58:29", "percent_change": -9.4, "prev_day_close": 29.6499996185303}, {"option": "GEV280121C00500000", "bid": 417.0, "bid_size": 5.0, "ask": 427.0, "ask_size": 3.0, "iv": 0.5388, "open_interest": 54.0, "volume": 0.0, "delta": 0.9091, "gamma": 0.0003, "vega": 1.6374, "theta": -0.0481, "rho": 4.4042, "theo": 422.9656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 406.0, "last_trade_time": "2026-10-30T14:52:35", "percent_change": 0.0, "prev_day_close": 426.5}, {"option": "GEV280121P00500000", "bid": 27.4, "bid_size": 64.0, "ask": 34.6, "ask_size": 55.0, "iv": 0.5429, "open_interest": 482.0, "volume": 0.0, "delta": -0.0989, "gamma": 0.0003, "vega": 1.6591, "theta": -0.0989, "rho": -1.2483, "theo": 31.3158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.81, "last_trade_time": "2026-10-30T14:22:03", "percent_change": 0.0, "prev_day_close": 30.9999990463257}, {"option": "GEV280121C00510000", "bid": 410.0, "bid_size": 5.0, "ask": 419.0, "ask_size": 5.0, "iv": 0.5368, "open_interest": 6.0, "volume": 0.0, "delta": 0.9038, "gamma": 0.0003, "vega": 1.7017, "theta": -0.0527, "rho": 4.4401, "theo": 415.5152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 446.5, "last_trade_time": "2026-10-20T12:15:06", "percent_change": 0.0, "prev_day_close": 419.0}, {"option": "GEV280121P00510000", "bid": 29.0, "bid_size": 36.0, "ask": 35.4, "ask_size": 26.0, "iv": 0.5361, "open_interest": 59.0, "volume": 0.0, "delta": -0.1044, "gamma": 0.0004, "vega": 1.7246, "theta": -0.1025, "rho": -1.3159, "theo": 33.3553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.8, "last_trade_time": "2026-09-01T09:40:13", "percent_change": 0.0, "prev_day_close": 31.5500001907349}, {"option": "GEV280121C00520000", "bid": 402.0, "bid_size": 5.0, "ask": 411.0, "ask_size": 5.0, "iv": 0.5315, "open_interest": 11.0, "volume": 0.0, "delta": 0.8984, "gamma": 0.0004, "vega": 1.7667, "theta": -0.0572, "rho": 4.473, "theo": 408.1488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 637.77, "last_trade_time": "2026-07-08T09:31:30", "percent_change": 0.0, "prev_day_close": 411.0}, {"option": "GEV280121P00520000", "bid": 31.0, "bid_size": 18.0, "ask": 40.0, "ask_size": 55.0, "iv": 0.5411, "open_interest": 86.0, "volume": 4.0, "delta": -0.11, "gamma": 0.0004, "vega": 1.7916, "theta": -0.1061, "rho": -1.3847, "theo": 35.4817, "change": -2.5, "open": 33.64, "high": 33.64, "low": 33.4, "tick": "no_change", "last_trade_price": 33.45, "last_trade_time": "2026-11-02T13:40:30", "percent_change": -6.9541, "prev_day_close": 33.9500007629394}, {"option": "GEV280121C00530000", "bid": 396.0, "bid_size": 5.0, "ask": 404.0, "ask_size": 5.0, "iv": 0.5344, "open_interest": 5.0, "volume": 0.0, "delta": 0.8928, "gamma": 0.0004, "vega": 1.8324, "theta": -0.0617, "rho": 4.5026, "theo": 400.8686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 520.2, "last_trade_time": "2026-10-12T09:30:20", "percent_change": 0.0, "prev_day_close": 404.0}, {"option": "GEV280121P00530000", "bid": 33.0, "bid_size": 57.0, "ask": 40.3, "ask_size": 27.0, "iv": 0.5335, "open_interest": 366.0, "volume": 0.0, "delta": -0.1158, "gamma": 0.0004, "vega": 1.8629, "theta": -0.1097, "rho": -1.4589, "theo": 37.6996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.5, "last_trade_time": "2026-10-15T11:15:32", "percent_change": 0.0, "prev_day_close": 35.8000011444092}, {"option": "GEV280121C00540000", "bid": 389.0, "bid_size": 5.0, "ask": 397.0, "ask_size": 5.0, "iv": 0.5338, "open_interest": 35.0, "volume": 0.0, "delta": 0.887, "gamma": 0.0004, "vega": 1.8982, "theta": -0.0662, "rho": 4.5291, "theo": 393.6767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 388.0, "last_trade_time": "2026-10-30T09:33:51", "percent_change": 0.0, "prev_day_close": 397.0}, {"option": "GEV280121P00540000", "bid": 35.0, "bid_size": 8.0, "ask": 44.0, "ask_size": 7.0, "iv": 0.5346, "open_interest": 26.0, "volume": 0.0, "delta": -0.1219, "gamma": 0.0004, "vega": 1.9287, "theta": -0.1134, "rho": -1.5337, "theo": 40.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.56, "last_trade_time": "2026-10-20T10:04:25", "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "GEV280121C00550000", "bid": 381.0, "bid_size": 3.0, "ask": 391.0, "ask_size": 4.0, "iv": 0.5328, "open_interest": 30.0, "volume": 0.0, "delta": 0.8812, "gamma": 0.0004, "vega": 1.9636, "theta": -0.0707, "rho": 4.5534, "theo": 386.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 400.57, "last_trade_time": "2026-10-27T09:43:26", "percent_change": 0.0, "prev_day_close": 389.5}, {"option": "GEV280121P00550000", "bid": 38.0, "bid_size": 7.0, "ask": 45.9, "ask_size": 6.0, "iv": 0.5334, "open_interest": 175.0, "volume": 0.0, "delta": -0.1279, "gamma": 0.0004, "vega": 1.993, "theta": -0.1169, "rho": -1.6056, "theo": 42.4221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.0, "last_trade_time": "2026-10-28T12:28:52", "percent_change": 0.0, "prev_day_close": 40.8500003814697}, {"option": "GEV280121C00560000", "bid": 374.0, "bid_size": 3.0, "ask": 384.0, "ask_size": 4.0, "iv": 0.5314, "open_interest": 15.0, "volume": 0.0, "delta": 0.8752, "gamma": 0.0004, "vega": 2.0282, "theta": -0.0752, "rho": 4.576, "theo": 379.5607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 610.0, "last_trade_time": "2026-07-08T10:53:49", "percent_change": 0.0, "prev_day_close": 382.5}, {"option": "GEV280121P00560000", "bid": 40.0, "bid_size": 7.0, "ask": 49.0, "ask_size": 6.0, "iv": 0.5319, "open_interest": 96.0, "volume": 0.0, "delta": -0.1343, "gamma": 0.0004, "vega": 2.0575, "theta": -0.1205, "rho": -1.6832, "theo": 44.9538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.4, "last_trade_time": "2026-10-06T10:27:50", "percent_change": 0.0, "prev_day_close": 43.4500007629394}, {"option": "GEV280121C00570000", "bid": 367.0, "bid_size": 4.0, "ask": 377.0, "ask_size": 4.0, "iv": 0.5296, "open_interest": 17.0, "volume": 0.0, "delta": 0.869, "gamma": 0.0004, "vega": 2.0922, "theta": -0.0796, "rho": 4.5967, "theo": 372.6367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 470.31, "last_trade_time": "2026-10-02T10:19:17", "percent_change": 0.0, "prev_day_close": 376.0}, {"option": "GEV280121P00570000", "bid": 43.0, "bid_size": 6.0, "ask": 52.0, "ask_size": 7.0, "iv": 0.5326, "open_interest": 41.0, "volume": 0.0, "delta": -0.1406, "gamma": 0.0004, "vega": 2.122, "theta": -0.124, "rho": -1.7588, "theo": 47.5046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.26, "last_trade_time": "2026-10-29T15:35:34", "percent_change": 0.0, "prev_day_close": 45.8500003814697}, {"option": "GEV280121C00580000", "bid": 361.0, "bid_size": 5.0, "ask": 369.0, "ask_size": 5.0, "iv": 0.5274, "open_interest": 57.0, "volume": 0.0, "delta": 0.8628, "gamma": 0.0004, "vega": 2.156, "theta": -0.0839, "rho": 4.6149, "theo": 365.8022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 381.07, "last_trade_time": "2026-09-14T15:58:43", "percent_change": 0.0, "prev_day_close": 369.0}, {"option": "GEV280121P00580000", "bid": 45.0, "bid_size": 34.0, "ask": 52.5, "ask_size": 6.0, "iv": 0.5245, "open_interest": 79.0, "volume": 0.0, "delta": -0.1471, "gamma": 0.0005, "vega": 2.1877, "theta": -0.1275, "rho": -1.8355, "theo": 50.1847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-10-22T12:25:10", "percent_change": 0.0, "prev_day_close": 48.7000007629394}, {"option": "GEV280121C00590000", "bid": 354.0, "bid_size": 7.0, "ask": 362.0, "ask_size": 5.0, "iv": 0.5249, "open_interest": 46.0, "volume": 1.0, "delta": 0.8564, "gamma": 0.0005, "vega": 2.22, "theta": -0.0883, "rho": 4.63, "theo": 359.0587, "change": 27.25, "open": 375.25, "high": 375.25, "low": 375.25, "tick": "up", "last_trade_price": 375.25, "last_trade_time": "2026-11-02T10:57:22", "percent_change": 7.83046, "prev_day_close": 362.5}, {"option": "GEV280121P00590000", "bid": 48.0, "bid_size": 29.0, "ask": 57.0, "ask_size": 37.0, "iv": 0.5276, "open_interest": 28.0, "volume": 0.0, "delta": -0.1538, "gamma": 0.0005, "vega": 2.2545, "theta": -0.131, "rho": -1.9159, "theo": 52.9619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.89, "last_trade_time": "2026-10-15T12:38:42", "percent_change": 0.0, "prev_day_close": 51.4500007629394}, {"option": "GEV280121C00600000", "bid": 347.0, "bid_size": 5.0, "ask": 356.0, "ask_size": 5.0, "iv": 0.5243, "open_interest": 68.0, "volume": 0.0, "delta": 0.8499, "gamma": 0.0005, "vega": 2.2838, "theta": -0.0925, "rho": 4.6419, "theo": 352.4078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 348.0, "last_trade_time": "2026-10-30T12:28:12", "percent_change": 0.0, "prev_day_close": 355.5}, {"option": "GEV280121P00600000", "bid": 51.3, "bid_size": 58.0, "ask": 59.5, "ask_size": 45.0, "iv": 0.5264, "open_interest": 247.0, "volume": 0.0, "delta": -0.1606, "gamma": 0.0005, "vega": 2.3216, "theta": -0.1344, "rho": -2.0044, "theo": 55.8425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.76, "last_trade_time": "2026-10-30T14:37:26", "percent_change": 0.0, "prev_day_close": 55.3999996185303}, {"option": "GEV280121C00610000", "bid": 340.0, "bid_size": 4.0, "ask": 350.0, "ask_size": 4.0, "iv": 0.5234, "open_interest": 23.0, "volume": 0.0, "delta": 0.8433, "gamma": 0.0005, "vega": 2.3468, "theta": -0.0968, "rho": 4.6513, "theo": 345.8506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 430.0, "last_trade_time": "2026-09-30T11:34:27", "percent_change": 0.0, "prev_day_close": 349.5}, {"option": "GEV280121P00610000", "bid": 54.0, "bid_size": 8.0, "ask": 62.0, "ask_size": 7.0, "iv": 0.5236, "open_interest": 70.0, "volume": 0.0, "delta": -0.1675, "gamma": 0.0005, "vega": 2.3841, "theta": -0.1378, "rho": -2.0836, "theo": 58.8224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.0, "last_trade_time": "2026-10-21T10:57:52", "percent_change": 0.0, "prev_day_close": 56.8500003814697}, {"option": "GEV280121C00620000", "bid": 334.0, "bid_size": 3.0, "ask": 344.0, "ask_size": 4.0, "iv": 0.5241, "open_interest": 21.0, "volume": 0.0, "delta": 0.8366, "gamma": 0.0005, "vega": 2.4087, "theta": -0.1009, "rho": 4.6591, "theo": 339.387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 370.62, "last_trade_time": "2026-10-29T10:39:09", "percent_change": 0.0, "prev_day_close": 342.5}, {"option": "GEV280121P00620000", "bid": 57.0, "bid_size": 36.0, "ask": 66.0, "ask_size": 37.0, "iv": 0.5241, "open_interest": 58.0, "volume": 0.0, "delta": -0.1745, "gamma": 0.0005, "vega": 2.4438, "theta": -0.1412, "rho": -2.1676, "theo": 61.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.0, "last_trade_time": "2026-10-30T15:58:27", "percent_change": 0.0, "prev_day_close": 60.1000003814697}, {"option": "GEV280121C00630000", "bid": 328.0, "bid_size": 3.0, "ask": 337.0, "ask_size": 2.0, "iv": 0.5224, "open_interest": 38.0, "volume": 0.0, "delta": 0.8298, "gamma": 0.0005, "vega": 2.4692, "theta": -0.105, "rho": 4.6656, "theo": 333.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 418.38, "last_trade_time": "2026-09-11T14:55:20", "percent_change": 0.0, "prev_day_close": 336.5}, {"option": "GEV280121P00630000", "bid": 60.0, "bid_size": 7.0, "ask": 68.0, "ask_size": 5.0, "iv": 0.5203, "open_interest": 30.0, "volume": 0.0, "delta": -0.1817, "gamma": 0.0005, "vega": 2.505, "theta": -0.1444, "rho": -2.2514, "theo": 65.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.76, "last_trade_time": "2026-10-26T11:04:22", "percent_change": 0.0, "prev_day_close": 63.75}, {"option": "GEV280121C00640000", "bid": 322.0, "bid_size": 5.0, "ask": 331.0, "ask_size": 5.0, "iv": 0.5224, "open_interest": 26.0, "volume": 0.0, "delta": 0.8229, "gamma": 0.0005, "vega": 2.5288, "theta": -0.109, "rho": 4.6704, "theo": 326.7381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 341.47, "last_trade_time": "2026-10-29T15:45:47", "percent_change": 0.0, "prev_day_close": 330.0}, {"option": "GEV280121P00640000", "bid": 64.0, "bid_size": 42.0, "ask": 72.0, "ask_size": 43.0, "iv": 0.5219, "open_interest": 133.0, "volume": 0.0, "delta": -0.189, "gamma": 0.0006, "vega": 2.5653, "theta": -0.1477, "rho": -2.3372, "theo": 68.3567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.5, "last_trade_time": "2026-10-22T14:40:03", "percent_change": 0.0, "prev_day_close": 67.5}, {"option": "GEV280121C00650000", "bid": 315.0, "bid_size": 6.0, "ask": 324.0, "ask_size": 5.0, "iv": 0.5181, "open_interest": 45.0, "volume": 0.0, "delta": 0.8159, "gamma": 0.0006, "vega": 2.5877, "theta": -0.113, "rho": 4.6728, "theo": 320.5523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 354.98, "last_trade_time": "2026-10-29T10:18:47", "percent_change": 0.0, "prev_day_close": 323.5}, {"option": "GEV280121P00650000", "bid": 67.0, "bid_size": 43.0, "ask": 75.0, "ask_size": 39.0, "iv": 0.5193, "open_interest": 125.0, "volume": 7.0, "delta": -0.1965, "gamma": 0.0006, "vega": 2.6265, "theta": -0.1509, "rho": -2.4175, "theo": 71.7462, "change": -4.52, "open": 68.92, "high": 70.33, "low": 68.32, "tick": "no_change", "last_trade_price": 70.33, "last_trade_time": "2026-11-02T14:41:26", "percent_change": -6.03875, "prev_day_close": 70.6499977111816}, {"option": "GEV280121C00660000", "bid": 309.0, "bid_size": 6.0, "ask": 318.0, "ask_size": 5.0, "iv": 0.5175, "open_interest": 70.0, "volume": 0.0, "delta": 0.8088, "gamma": 0.0006, "vega": 2.646, "theta": -0.1169, "rho": 4.6723, "theo": 314.4598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 364.1, "last_trade_time": "2026-10-16T14:36:52", "percent_change": 0.0, "prev_day_close": 317.5}, {"option": "GEV280121P00660000", "bid": 71.0, "bid_size": 52.0, "ask": 79.0, "ask_size": 45.0, "iv": 0.5206, "open_interest": 202.0, "volume": 2.0, "delta": -0.2038, "gamma": 0.0006, "vega": 2.6865, "theta": -0.154, "rho": -2.5044, "theo": 75.1529, "change": -5.5, "open": 72.5, "high": 72.5, "low": 72.5, "tick": "no_change", "last_trade_price": 72.5, "last_trade_time": "2026-11-02T14:20:55", "percent_change": -7.05128, "prev_day_close": 73.9000015258789}, {"option": "GEV280121C00670000", "bid": 303.0, "bid_size": 6.0, "ask": 312.0, "ask_size": 5.0, "iv": 0.5165, "open_interest": 63.0, "volume": 0.0, "delta": 0.8017, "gamma": 0.0006, "vega": 2.7036, "theta": -0.1207, "rho": 4.6689, "theo": 308.4615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 305.23, "last_trade_time": "2026-10-30T11:06:51", "percent_change": 0.0, "prev_day_close": 311.5}, {"option": "GEV280121P00670000", "bid": 75.4, "bid_size": 18.0, "ask": 81.8, "ask_size": 24.0, "iv": 0.5194, "open_interest": 50.0, "volume": 0.0, "delta": -0.2115, "gamma": 0.0006, "vega": 2.7464, "theta": -0.157, "rho": -2.6028, "theo": 78.7841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.0, "last_trade_time": "2026-10-28T09:33:02", "percent_change": 0.0, "prev_day_close": 78.6000022888184}, {"option": "GEV280121C00680000", "bid": 297.0, "bid_size": 9.0, "ask": 306.0, "ask_size": 8.0, "iv": 0.5152, "open_interest": 37.0, "volume": 6.0, "delta": 0.7945, "gamma": 0.0006, "vega": 2.76, "theta": -0.1244, "rho": 4.6636, "theo": 302.5581, "change": 29.0, "open": 323.0, "high": 326.0, "low": 322.0, "tick": "down", "last_trade_price": 322.0, "last_trade_time": "2026-11-02T11:16:07", "percent_change": 9.89761, "prev_day_close": 305.0}, {"option": "GEV280121P00680000", "bid": 78.0, "bid_size": 38.0, "ask": 86.0, "ask_size": 28.0, "iv": 0.5175, "open_interest": 72.0, "volume": 36.0, "delta": -0.2191, "gamma": 0.0006, "vega": 2.8013, "theta": -0.16, "rho": -2.6878, "theo": 82.4284, "change": -7.4, "open": 78.1, "high": 78.8, "low": 78.1, "tick": "no_change", "last_trade_price": 78.7, "last_trade_time": "2026-11-02T12:40:07", "percent_change": -8.59466, "prev_day_close": 82.0}, {"option": "GEV280121C00690000", "bid": 293.1, "bid_size": 5.0, "ask": 300.0, "ask_size": 5.0, "iv": 0.5174, "open_interest": 74.0, "volume": 0.0, "delta": 0.7872, "gamma": 0.0006, "vega": 2.8148, "theta": -0.128, "rho": 4.6569, "theo": 296.7488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 332.46, "last_trade_time": "2026-10-29T10:19:37", "percent_change": 0.0, "prev_day_close": 299.5}, {"option": "GEV280121P00690000", "bid": 82.0, "bid_size": 23.0, "ask": 90.0, "ask_size": 42.0, "iv": 0.5175, "open_interest": 187.0, "volume": 0.0, "delta": -0.2267, "gamma": 0.0006, "vega": 2.8534, "theta": -0.1628, "rho": -2.7777, "theo": 86.1583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.69, "last_trade_time": "2026-10-29T10:24:13", "percent_change": 0.0, "prev_day_close": 85.5}, {"option": "GEV280121C00700000", "bid": 286.0, "bid_size": 6.0, "ask": 295.0, "ask_size": 11.0, "iv": 0.5153, "open_interest": 105.0, "volume": 1.0, "delta": 0.7798, "gamma": 0.0006, "vega": 2.868, "theta": -0.1316, "rho": 4.6493, "theo": 291.0327, "change": 29.29, "open": 311.29, "high": 311.29, "low": 311.29, "tick": "up", "last_trade_price": 311.29, "last_trade_time": "2026-11-02T10:24:03", "percent_change": 10.3865, "prev_day_close": 294.5}, {"option": "GEV280121P00700000", "bid": 86.0, "bid_size": 49.0, "ask": 93.1, "ask_size": 21.0, "iv": 0.5154, "open_interest": 546.0, "volume": 6.0, "delta": -0.2347, "gamma": 0.0006, "vega": 2.9062, "theta": -0.1657, "rho": -2.8636, "theo": 90.0543, "change": -7.75, "open": 86.25, "high": 86.25, "low": 86.25, "tick": "no_change", "last_trade_price": 86.25, "last_trade_time": "2026-11-02T13:06:46", "percent_change": -8.24468, "prev_day_close": 88.2999992370606}, {"option": "GEV280121C00710000", "bid": 281.0, "bid_size": 7.0, "ask": 289.0, "ask_size": 7.0, "iv": 0.5149, "open_interest": 45.0, "volume": 1.0, "delta": 0.7724, "gamma": 0.0006, "vega": 2.9197, "theta": -0.1351, "rho": 4.6405, "theo": 285.4085, "change": 32.1, "open": 308.0, "high": 308.0, "low": 308.0, "tick": "up", "last_trade_price": 308.0, "last_trade_time": "2026-11-02T10:36:28", "percent_change": 11.6347, "prev_day_close": 288.0}, {"option": "GEV280121P00710000", "bid": 90.0, "bid_size": 16.0, "ask": 98.0, "ask_size": 35.0, "iv": 0.5164, "open_interest": 26.0, "volume": 0.0, "delta": -0.2424, "gamma": 0.0007, "vega": 2.9579, "theta": -0.1684, "rho": -2.9524, "theo": 93.9728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.6, "last_trade_time": "2026-10-30T11:17:19", "percent_change": 0.0, "prev_day_close": 92.0}, {"option": "GEV280121C00720000", "bid": 275.0, "bid_size": 5.0, "ask": 284.0, "ask_size": 9.0, "iv": 0.5141, "open_interest": 48.0, "volume": 0.0, "delta": 0.7649, "gamma": 0.0006, "vega": 2.9702, "theta": -0.1385, "rho": 4.6299, "theo": 279.8756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 308.4, "last_trade_time": "2026-10-29T10:39:09", "percent_change": 0.0, "prev_day_close": 282.399993896484}, {"option": "GEV280121P00720000", "bid": 94.0, "bid_size": 16.0, "ask": 102.0, "ask_size": 32.0, "iv": 0.5153, "open_interest": 45.0, "volume": 0.0, "delta": -0.2504, "gamma": 0.0007, "vega": 3.0092, "theta": -0.1711, "rho": -3.0329, "theo": 98.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.46, "last_trade_time": "2026-10-22T09:48:46", "percent_change": 0.0, "prev_day_close": 95.75}, {"option": "GEV280121C00730000", "bid": 269.0, "bid_size": 4.0, "ask": 279.0, "ask_size": 4.0, "iv": 0.5131, "open_interest": 15.0, "volume": 0.0, "delta": 0.7574, "gamma": 0.0006, "vega": 3.0196, "theta": -0.1417, "rho": 4.617, "theo": 274.4341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 277.82, "last_trade_time": "2026-10-28T10:28:00", "percent_change": 0.0, "prev_day_close": 277.5}, {"option": "GEV280121P00730000", "bid": 98.6, "bid_size": 4.0, "ask": 107.0, "ask_size": 7.0, "iv": 0.5166, "open_interest": 22.0, "volume": 0.0, "delta": -0.2584, "gamma": 0.0007, "vega": 3.0577, "theta": -0.1737, "rho": -3.1258, "theo": 102.1838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.75, "last_trade_time": "2026-10-26T11:00:25", "percent_change": 0.0, "prev_day_close": 101.549999237061}, {"option": "GEV280121C00740000", "bid": 264.0, "bid_size": 5.0, "ask": 273.0, "ask_size": 5.0, "iv": 0.5119, "open_interest": 5.0, "volume": 0.0, "delta": 0.7498, "gamma": 0.0007, "vega": 3.0679, "theta": -0.145, "rho": 4.6015, "theo": 269.0845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 264.0, "last_trade_time": "2026-10-30T11:38:32", "percent_change": 0.0, "prev_day_close": 272.5}, {"option": "GEV280121P00740000", "bid": 102.0, "bid_size": 22.0, "ask": 110.0, "ask_size": 19.0, "iv": 0.5124, "open_interest": 26.0, "volume": 0.0, "delta": -0.2665, "gamma": 0.0007, "vega": 3.1088, "theta": -0.1762, "rho": -3.2288, "theo": 106.439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.9, "last_trade_time": "2026-10-30T10:52:52", "percent_change": 0.0, "prev_day_close": 104.549999237061}, {"option": "GEV280121C00750000", "bid": 259.0, "bid_size": 5.0, "ask": 268.0, "ask_size": 32.0, "iv": 0.512, "open_interest": 42.0, "volume": 1.0, "delta": 0.7422, "gamma": 0.0007, "vega": 3.1148, "theta": -0.148, "rho": 4.5841, "theo": 263.8271, "change": 14.0, "open": 269.0, "high": 269.0, "low": 269.0, "tick": "down", "last_trade_price": 269.0, "last_trade_time": "2026-11-02T15:19:37", "percent_change": 5.4902, "prev_day_close": 266.5}, {"option": "GEV280121P00750000", "bid": 106.0, "bid_size": 33.0, "ask": 115.0, "ask_size": 37.0, "iv": 0.512, "open_interest": 70.0, "volume": 6.0, "delta": -0.2747, "gamma": 0.0007, "vega": 3.1544, "theta": -0.1786, "rho": -3.3118, "theo": 110.7996, "change": -5.6, "open": 102.2, "high": 110.0, "low": 101.8, "tick": "up", "last_trade_price": 110.0, "last_trade_time": "2026-11-02T15:19:05", "percent_change": -4.84429, "prev_day_close": 108.599998474121}, {"option": "GEV280121C00760000", "bid": 253.0, "bid_size": 6.0, "ask": 263.0, "ask_size": 7.0, "iv": 0.5102, "open_interest": 21.0, "volume": 0.0, "delta": 0.7345, "gamma": 0.0007, "vega": 3.1601, "theta": -0.151, "rho": 4.5653, "theo": 258.6614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 227.0, "last_trade_time": "2026-10-22T15:02:44", "percent_change": 0.0, "prev_day_close": 261.0}, {"option": "GEV280121P00760000", "bid": 111.0, "bid_size": 23.0, "ask": 118.3, "ask_size": 6.0, "iv": 0.5102, "open_interest": 15.0, "volume": 0.0, "delta": -0.283, "gamma": 0.0007, "vega": 3.1969, "theta": -0.1809, "rho": -3.4014, "theo": 115.3023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 95.7, "last_trade_time": "2026-10-21T11:22:48", "percent_change": 0.0, "prev_day_close": 113.5}, {"option": "GEV280121C00770000", "bid": 248.0, "bid_size": 6.0, "ask": 257.0, "ask_size": 5.0, "iv": 0.5082, "open_interest": 6.0, "volume": 3.0, "delta": 0.7269, "gamma": 0.0007, "vega": 3.2037, "theta": -0.154, "rho": 4.546, "theo": 253.586, "change": 26.27, "open": 271.17, "high": 271.17, "low": 271.17, "tick": "down", "last_trade_price": 271.17, "last_trade_time": "2026-11-02T10:20:24", "percent_change": 10.7268, "prev_day_close": 256.0}, {"option": "GEV280121P00770000", "bid": 115.0, "bid_size": 22.0, "ask": 124.0, "ask_size": 23.0, "iv": 0.5105, "open_interest": 17.0, "volume": 0.0, "delta": -0.2912, "gamma": 0.0007, "vega": 3.2384, "theta": -0.1831, "rho": -3.4858, "theo": 119.8482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 134.5, "last_trade_time": "2026-10-22T11:53:56", "percent_change": 0.0, "prev_day_close": 118.049999237061}, {"option": "GEV280121C00780000", "bid": 243.0, "bid_size": 6.0, "ask": 253.0, "ask_size": 17.0, "iv": 0.509, "open_interest": 10.0, "volume": 0.0, "delta": 0.7192, "gamma": 0.0007, "vega": 3.2456, "theta": -0.1568, "rho": 4.5262, "theo": 248.5994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 282.8, "last_trade_time": "2026-10-29T10:19:35", "percent_change": 0.0, "prev_day_close": 251.0}, {"option": "GEV280121P00780000", "bid": 120.0, "bid_size": 29.0, "ask": 129.0, "ask_size": 13.0, "iv": 0.511, "open_interest": 89.0, "volume": 0.0, "delta": -0.2994, "gamma": 0.0008, "vega": 3.2792, "theta": -0.1853, "rho": -3.5754, "theo": 124.4387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 109.5, "last_trade_time": "2026-10-20T12:59:38", "percent_change": 0.0, "prev_day_close": 123.5}, {"option": "GEV280121C00790000", "bid": 239.0, "bid_size": 11.0, "ask": 248.0, "ask_size": 44.0, "iv": 0.5096, "open_interest": 547.0, "volume": 2.0, "delta": 0.7114, "gamma": 0.0007, "vega": 3.2858, "theta": -0.1595, "rho": 4.5055, "theo": 243.7002, "change": 30.3, "open": 263.0, "high": 264.5, "low": 263.0, "tick": "up", "last_trade_price": 264.5, "last_trade_time": "2026-11-02T10:36:28", "percent_change": 12.9377, "prev_day_close": 246.0}, {"option": "GEV280121P00790000", "bid": 125.0, "bid_size": 19.0, "ask": 132.0, "ask_size": 6.0, "iv": 0.5082, "open_interest": 51.0, "volume": 4.0, "delta": -0.3077, "gamma": 0.0008, "vega": 3.3182, "theta": -0.1873, "rho": -3.6581, "theo": 129.1708, "change": -12.4, "open": 125.43, "high": 125.43, "low": 121.4, "tick": "up", "last_trade_price": 122.1, "last_trade_time": "2026-11-02T12:15:33", "percent_change": -9.21933, "prev_day_close": 127.300003051758}, {"option": "GEV280121C00800000", "bid": 236.0, "bid_size": 5.0, "ask": 243.0, "ask_size": 23.0, "iv": 0.5114, "open_interest": 184.0, "volume": 0.0, "delta": 0.7037, "gamma": 0.0007, "vega": 3.3246, "theta": -0.1621, "rho": 4.4833, "theo": 238.8876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 232.3, "last_trade_time": "2026-10-30T14:08:48", "percent_change": 0.0, "prev_day_close": 241.0}, {"option": "GEV280121P00800000", "bid": 130.0, "bid_size": 30.0, "ask": 138.0, "ask_size": 36.0, "iv": 0.5096, "open_interest": 351.0, "volume": 1.0, "delta": -0.3161, "gamma": 0.0008, "vega": 3.3548, "theta": -0.1893, "rho": -3.7367, "theo": 134.0027, "change": -11.8, "open": 126.65, "high": 126.65, "low": 126.65, "tick": "down", "last_trade_price": 126.65, "last_trade_time": "2026-11-02T11:25:47", "percent_change": -8.52293, "prev_day_close": 131.650001525879}, {"option": "GEV280121C00810000", "bid": 231.0, "bid_size": 7.0, "ask": 238.0, "ask_size": 5.0, "iv": 0.51, "open_interest": 12.0, "volume": 0.0, "delta": 0.696, "gamma": 0.0007, "vega": 3.362, "theta": -0.1646, "rho": 4.4593, "theo": 234.1613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 209.54, "last_trade_time": "2026-10-23T11:55:11", "percent_change": 0.0, "prev_day_close": 236.0}, {"option": "GEV280121P00810000", "bid": 135.0, "bid_size": 8.0, "ask": 143.0, "ask_size": 25.0, "iv": 0.5092, "open_interest": 35.0, "volume": 0.0, "delta": -0.3244, "gamma": 0.0008, "vega": 3.3903, "theta": -0.1912, "rho": -3.8275, "theo": 138.9269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.93, "last_trade_time": "2026-10-22T13:27:48", "percent_change": 0.0, "prev_day_close": 136.699996948242}, {"option": "GEV280121C00820000", "bid": 224.0, "bid_size": 4.0, "ask": 234.0, "ask_size": 4.0, "iv": 0.5068, "open_interest": 21.0, "volume": 0.0, "delta": 0.6882, "gamma": 0.0007, "vega": 3.398, "theta": -0.167, "rho": 4.4332, "theo": 229.5213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 202.6, "last_trade_time": "2026-10-23T14:01:38", "percent_change": 0.0, "prev_day_close": 232.5}, {"option": "GEV280121P00820000", "bid": 140.0, "bid_size": 4.0, "ask": 148.0, "ask_size": 6.0, "iv": 0.5085, "open_interest": 19.0, "volume": 0.0, "delta": -0.3328, "gamma": 0.0008, "vega": 3.4261, "theta": -0.193, "rho": -3.9274, "theo": 143.946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 155.1, "last_trade_time": "2026-10-23T14:37:23", "percent_change": 0.0, "prev_day_close": 141.799995422363}, {"option": "GEV280121C00830000", "bid": 222.0, "bid_size": 2.0, "ask": 229.0, "ask_size": 2.0, "iv": 0.5094, "open_interest": 22.0, "volume": 0.0, "delta": 0.6805, "gamma": 0.0008, "vega": 3.4324, "theta": -0.1694, "rho": 4.4056, "theo": 224.9674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 237.3, "last_trade_time": "2026-10-29T15:43:31", "percent_change": 0.0, "prev_day_close": 227.050003051758}, {"option": "GEV280121P00830000", "bid": 145.0, "bid_size": 5.0, "ask": 153.0, "ask_size": 6.0, "iv": 0.5073, "open_interest": 121.0, "volume": 0.0, "delta": -0.3416, "gamma": 0.0008, "vega": 3.457, "theta": -0.1946, "rho": -4.0065, "theo": 149.173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.2, "last_trade_time": "2026-10-28T14:54:46", "percent_change": 0.0, "prev_day_close": 147.399993896484}, {"option": "GEV280121C00840000", "bid": 215.5, "bid_size": 5.0, "ask": 225.0, "ask_size": 20.0, "iv": 0.5066, "open_interest": 29.0, "volume": 0.0, "delta": 0.6727, "gamma": 0.0008, "vega": 3.4652, "theta": -0.1716, "rho": 4.3771, "theo": 220.4989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 226.19, "last_trade_time": "2026-10-27T13:23:47", "percent_change": 0.0, "prev_day_close": 222.5}, {"option": "GEV280121P00840000", "bid": 150.0, "bid_size": 19.0, "ask": 158.0, "ask_size": 14.0, "iv": 0.5065, "open_interest": 145.0, "volume": 0.0, "delta": -0.3497, "gamma": 0.0008, "vega": 3.487, "theta": -0.1962, "rho": -4.0903, "theo": 154.2748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.0, "last_trade_time": "2026-10-28T11:55:28", "percent_change": 0.0, "prev_day_close": 151.799995422363}, {"option": "GEV280121C00850000", "bid": 213.0, "bid_size": 5.0, "ask": 220.0, "ask_size": 32.0, "iv": 0.5079, "open_interest": 48.0, "volume": 0.0, "delta": 0.665, "gamma": 0.0008, "vega": 3.4963, "theta": -0.1737, "rho": 4.3483, "theo": 216.1143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 208.26, "last_trade_time": "2026-10-30T15:44:45", "percent_change": 0.0, "prev_day_close": 218.0}, {"option": "GEV280121P00850000", "bid": 155.0, "bid_size": 47.0, "ask": 163.0, "ask_size": 10.0, "iv": 0.5052, "open_interest": 242.0, "volume": 6.0, "delta": -0.3581, "gamma": 0.0008, "vega": 3.5142, "theta": -0.1978, "rho": -4.1624, "theo": 159.5683, "change": -14.1, "open": 149.7, "high": 150.8, "low": 149.7, "tick": "down", "last_trade_price": 150.2, "last_trade_time": "2026-11-02T10:59:31", "percent_change": -8.58186, "prev_day_close": 157.25}, {"option": "GEV280121C00860000", "bid": 209.0, "bid_size": 7.0, "ask": 216.0, "ask_size": 24.0, "iv": 0.5082, "open_interest": 15.0, "volume": 0.0, "delta": 0.6572, "gamma": 0.0008, "vega": 3.5258, "theta": -0.1757, "rho": 4.3195, "theo": 211.8118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 222.15, "last_trade_time": "2026-10-28T11:47:44", "percent_change": 0.0, "prev_day_close": 214.5}, {"option": "GEV280121P00860000", "bid": 161.8, "bid_size": 7.0, "ask": 167.8, "ask_size": 6.0, "iv": 0.5058, "open_interest": 51.0, "volume": 2.0, "delta": -0.3666, "gamma": 0.0008, "vega": 3.5407, "theta": -0.1992, "rho": -4.2556, "theo": 164.9495, "change": -6.05, "open": 164.0, "high": 164.0, "low": 164.0, "tick": "no_change", "last_trade_price": 164.0, "last_trade_time": "2026-11-02T15:45:12", "percent_change": -3.55778, "prev_day_close": 164.550003051758}, {"option": "GEV280121C00870000", "bid": 205.0, "bid_size": 5.0, "ask": 212.0, "ask_size": 26.0, "iv": 0.5083, "open_interest": 24.0, "volume": 1.0, "delta": 0.6495, "gamma": 0.0008, "vega": 3.5536, "theta": -0.1776, "rho": 4.2904, "theo": 207.5899, "change": 13.14, "open": 213.14, "high": 213.14, "low": 213.14, "tick": "up", "last_trade_price": 213.14, "last_trade_time": "2026-11-02T12:54:41", "percent_change": 6.57, "prev_day_close": 210.0}, {"option": "GEV280121P00870000", "bid": 167.4, "bid_size": 12.0, "ask": 174.0, "ask_size": 16.0, "iv": 0.5066, "open_interest": 13.0, "volume": 3.0, "delta": -0.375, "gamma": 0.0008, "vega": 3.5656, "theta": -0.2005, "rho": -4.333, "theo": 170.4172, "change": -12.75, "open": 161.9, "high": 161.9, "low": 161.9, "tick": "up", "last_trade_price": 161.9, "last_trade_time": "2026-11-02T12:07:04", "percent_change": -7.30032, "prev_day_close": 169.650001525879}, {"option": "GEV280121C00880000", "bid": 198.0, "bid_size": 7.0, "ask": 208.0, "ask_size": 30.0, "iv": 0.5041, "open_interest": 79.0, "volume": 0.0, "delta": 0.6418, "gamma": 0.0008, "vega": 3.5799, "theta": -0.1795, "rho": 4.2605, "theo": 203.4472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 215.3, "last_trade_time": "2026-10-28T13:50:06", "percent_change": 0.0, "prev_day_close": 205.0}, {"option": "GEV280121P00880000", "bid": 172.0, "bid_size": 8.0, "ask": 179.5, "ask_size": 6.0, "iv": 0.5047, "open_interest": 68.0, "volume": 0.0, "delta": -0.3835, "gamma": 0.0009, "vega": 3.5865, "theta": -0.2018, "rho": -4.39, "theo": 175.9767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.12, "last_trade_time": "2026-10-29T12:37:27", "percent_change": 0.0, "prev_day_close": 173.300003051758}, {"option": "GEV280121C00890000", "bid": 194.0, "bid_size": 6.0, "ask": 204.0, "ask_size": 30.0, "iv": 0.5038, "open_interest": 37.0, "volume": 0.0, "delta": 0.6341, "gamma": 0.0008, "vega": 3.6047, "theta": -0.1812, "rho": 4.2294, "theo": 199.3829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 194.55, "last_trade_time": "2026-10-30T11:06:00", "percent_change": 0.0, "prev_day_close": 201.599998474121}, {"option": "GEV280121P00890000", "bid": 177.0, "bid_size": 6.0, "ask": 185.0, "ask_size": 3.0, "iv": 0.5032, "open_interest": 42.0, "volume": 0.0, "delta": -0.392, "gamma": 0.0009, "vega": 3.6075, "theta": -0.203, "rho": -4.4759, "theo": 181.6262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 181.0, "last_trade_time": "2026-10-26T14:06:22", "percent_change": 0.0, "prev_day_close": 179.049995422363}, {"option": "GEV280121C00900000", "bid": 192.0, "bid_size": 5.0, "ask": 200.0, "ask_size": 54.0, "iv": 0.5061, "open_interest": 156.0, "volume": 0.0, "delta": 0.6265, "gamma": 0.0008, "vega": 3.628, "theta": -0.1829, "rho": 4.1969, "theo": 195.3967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 187.98, "last_trade_time": "2026-10-30T15:40:48", "percent_change": 0.0, "prev_day_close": 197.0}, {"option": "GEV280121P00900000", "bid": 183.0, "bid_size": 12.0, "ask": 192.0, "ask_size": 10.0, "iv": 0.5048, "open_interest": 93.0, "volume": 0.0, "delta": -0.4004, "gamma": 0.0009, "vega": 3.6279, "theta": -0.2041, "rho": -4.5703, "theo": 187.3578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 182.1, "last_trade_time": "2026-10-30T10:55:06", "percent_change": 0.0, "prev_day_close": 185.800003051758}, {"option": "GEV280121C00910000", "bid": 188.0, "bid_size": 6.0, "ask": 196.0, "ask_size": 39.0, "iv": 0.5055, "open_interest": 46.0, "volume": 6.0, "delta": 0.6188, "gamma": 0.0008, "vega": 3.6498, "theta": -0.1844, "rho": 4.1629, "theo": 191.488, "change": 22.15, "open": 194.25, "high": 205.14, "low": 194.25, "tick": "down", "last_trade_price": 205.0, "last_trade_time": "2026-11-02T11:53:05", "percent_change": 12.1138, "prev_day_close": 193.5}, {"option": "GEV280121P00910000", "bid": 189.0, "bid_size": 12.0, "ask": 197.8, "ask_size": 13.0, "iv": 0.5047, "open_interest": 40.0, "volume": 0.0, "delta": -0.4088, "gamma": 0.0009, "vega": 3.6451, "theta": -0.205, "rho": -4.6534, "theo": 193.1784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.5, "last_trade_time": "2026-10-30T11:02:30", "percent_change": 0.0, "prev_day_close": 190.900001525879}, {"option": "GEV280121C00920000", "bid": 183.0, "bid_size": 5.0, "ask": 192.0, "ask_size": 47.0, "iv": 0.5032, "open_interest": 51.0, "volume": 4.0, "delta": 0.6112, "gamma": 0.0008, "vega": 3.6701, "theta": -0.1859, "rho": 4.1281, "theo": 187.6564, "change": 11.02, "open": 190.25, "high": 191.82, "low": 190.25, "tick": "no_change", "last_trade_price": 191.82, "last_trade_time": "2026-11-02T09:55:52", "percent_change": 6.09513, "prev_day_close": 189.0}, {"option": "GEV280121P00920000", "bid": 195.0, "bid_size": 9.0, "ask": 203.2, "ask_size": 20.0, "iv": 0.5037, "open_interest": 56.0, "volume": 0.0, "delta": -0.4172, "gamma": 0.0009, "vega": 3.66, "theta": -0.2058, "rho": -4.7176, "theo": 199.0884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 201.0, "last_trade_time": "2026-10-26T12:42:39", "percent_change": 0.0, "prev_day_close": 196.849998474121}, {"option": "GEV280121C00930000", "bid": 181.0, "bid_size": 5.0, "ask": 188.0, "ask_size": 32.0, "iv": 0.5049, "open_interest": 44.0, "volume": 0.0, "delta": 0.6037, "gamma": 0.0008, "vega": 3.6888, "theta": -0.1872, "rho": 4.0928, "theo": 183.9008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 177.2, "last_trade_time": "2026-10-28T10:41:59", "percent_change": 0.0, "prev_day_close": 186.0}, {"option": "GEV280121P00930000", "bid": 201.0, "bid_size": 8.0, "ask": 209.1, "ask_size": 14.0, "iv": 0.5032, "open_interest": 122.0, "volume": 1.0, "delta": -0.4256, "gamma": 0.0009, "vega": 3.6734, "theta": -0.2066, "rho": -4.781, "theo": 205.078, "change": -15.05, "open": 194.65, "high": 194.65, "low": 194.65, "tick": "up", "last_trade_price": 194.65, "last_trade_time": "2026-11-02T11:25:47", "percent_change": -7.17692, "prev_day_close": 203.0}, {"option": "GEV280121C00940000", "bid": 177.0, "bid_size": 5.0, "ask": 184.0, "ask_size": 23.0, "iv": 0.5037, "open_interest": 36.0, "volume": 0.0, "delta": 0.5961, "gamma": 0.0008, "vega": 3.7061, "theta": -0.1885, "rho": 4.0577, "theo": 180.2195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 176.75, "last_trade_time": "2026-10-30T11:03:27", "percent_change": 0.0, "prev_day_close": 181.949996948242}, {"option": "GEV280121P00940000", "bid": 207.0, "bid_size": 8.0, "ask": 216.0, "ask_size": 21.0, "iv": 0.5039, "open_interest": 30.0, "volume": 0.0, "delta": -0.434, "gamma": 0.0009, "vega": 3.6845, "theta": -0.2074, "rho": -4.8426, "theo": 211.1466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 205.5, "last_trade_time": "2026-10-30T10:43:40", "percent_change": 0.0, "prev_day_close": 209.0}, {"option": "GEV280121C00950000", "bid": 173.4, "bid_size": 5.0, "ask": 181.0, "ask_size": 55.0, "iv": 0.5042, "open_interest": 185.0, "volume": 0.0, "delta": 0.5886, "gamma": 0.0008, "vega": 3.722, "theta": -0.1897, "rho": 4.0229, "theo": 176.6108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.25, "last_trade_time": "2026-10-30T14:25:09", "percent_change": 0.0, "prev_day_close": 177.5}, {"option": "GEV280121P00950000", "bid": 213.0, "bid_size": 13.0, "ask": 221.3, "ask_size": 14.0, "iv": 0.5022, "open_interest": 175.0, "volume": 0.0, "delta": -0.4424, "gamma": 0.0009, "vega": 3.6968, "theta": -0.208, "rho": -4.9342, "theo": 217.2917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 200.7, "last_trade_time": "2026-10-29T14:02:16", "percent_change": 0.0, "prev_day_close": 214.349998474121}, {"option": "GEV280121C00960000", "bid": 170.0, "bid_size": 5.0, "ask": 177.0, "ask_size": 36.0, "iv": 0.5034, "open_interest": 54.0, "volume": 1.0, "delta": 0.5812, "gamma": 0.0008, "vega": 3.7365, "theta": -0.1908, "rho": 3.9882, "theo": 173.0732, "change": 20.29, "open": 185.69, "high": 185.69, "low": 185.69, "tick": "down", "last_trade_price": 185.69, "last_trade_time": "2026-11-02T10:14:49", "percent_change": 12.2672, "prev_day_close": 175.75}, {"option": "GEV280121P00960000", "bid": 219.0, "bid_size": 12.0, "ask": 227.3, "ask_size": 13.0, "iv": 0.5013, "open_interest": 12.0, "volume": 1.0, "delta": -0.4507, "gamma": 0.0009, "vega": 3.7053, "theta": -0.2086, "rho": -4.9806, "theo": 223.5146, "change": -11.6, "open": 217.8, "high": 217.8, "low": 217.8, "tick": "up", "last_trade_price": 217.8, "last_trade_time": "2026-11-02T12:47:00", "percent_change": -5.05667, "prev_day_close": 220.599998474121}, {"option": "GEV280121C00970000", "bid": 166.0, "bid_size": 5.0, "ask": 174.0, "ask_size": 44.0, "iv": 0.503, "open_interest": 70.0, "volume": 0.0, "delta": 0.5738, "gamma": 0.0008, "vega": 3.7496, "theta": -0.1918, "rho": 3.9532, "theo": 169.6051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.6, "last_trade_time": "2026-10-28T09:42:21", "percent_change": 0.0, "prev_day_close": 172.349998474121}, {"option": "GEV280121P00970000", "bid": 225.0, "bid_size": 13.0, "ask": 233.0, "ask_size": 7.0, "iv": 0.4997, "open_interest": 5.0, "volume": 0.0, "delta": -0.459, "gamma": 0.0009, "vega": 3.7069, "theta": -0.2091, "rho": -5.0213, "theo": 229.8237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 223.4, "last_trade_time": "2026-10-30T10:39:43", "percent_change": 0.0, "prev_day_close": 227.400001525879}, {"option": "GEV280121C00980000", "bid": 163.0, "bid_size": 1.0, "ask": 170.0, "ask_size": 5.0, "iv": 0.5024, "open_interest": 28.0, "volume": 0.0, "delta": 0.5664, "gamma": 0.0008, "vega": 3.7614, "theta": -0.1928, "rho": 3.9176, "theo": 166.2055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.3, "last_trade_time": "2026-10-29T14:58:15", "percent_change": 0.0, "prev_day_close": 167.699996948242}, {"option": "GEV280121P00980000", "bid": 232.0, "bid_size": 1.0, "ask": 241.0, "ask_size": 7.0, "iv": 0.5024, "open_interest": 10.0, "volume": 0.0, "delta": -0.4674, "gamma": 0.0009, "vega": 3.7116, "theta": -0.2096, "rho": -5.0908, "theo": 236.2135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 209.1, "last_trade_time": "2026-09-23T12:44:29", "percent_change": 0.0, "prev_day_close": 233.300003051758}, {"option": "GEV280121C00990000", "bid": 158.0, "bid_size": 5.0, "ask": 167.0, "ask_size": 32.0, "iv": 0.5004, "open_interest": 55.0, "volume": 0.0, "delta": 0.5591, "gamma": 0.0008, "vega": 3.7717, "theta": -0.1936, "rho": 3.881, "theo": 162.8738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 181.49, "last_trade_time": "2026-10-29T11:42:15", "percent_change": 0.0, "prev_day_close": 163.949996948242}, {"option": "GEV280121P00990000", "bid": 238.0, "bid_size": 8.0, "ask": 246.1, "ask_size": 8.0, "iv": 0.4997, "open_interest": 12.0, "volume": 0.0, "delta": -0.4756, "gamma": 0.0009, "vega": 3.7175, "theta": -0.21, "rho": -5.1824, "theo": 242.6754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 224.7, "last_trade_time": "2026-10-20T15:01:42", "percent_change": 0.0, "prev_day_close": 239.5}, {"option": "GEV280121C01000000", "bid": 157.0, "bid_size": 5.0, "ask": 164.0, "ask_size": 49.0, "iv": 0.5034, "open_interest": 249.0, "volume": 3.0, "delta": 0.5518, "gamma": 0.0008, "vega": 3.7806, "theta": -0.1944, "rho": 3.8434, "theo": 159.6095, "change": 8.0, "open": 174.77, "high": 174.77, "low": 161.0, "tick": "down", "last_trade_price": 161.0, "last_trade_time": "2026-11-02T14:31:47", "percent_change": 5.22876, "prev_day_close": 162.150001525879}, {"option": "GEV280121P01000000", "bid": 245.0, "bid_size": 7.0, "ask": 253.0, "ask_size": 7.0, "iv": 0.5005, "open_interest": 59.0, "volume": 0.0, "delta": -0.4838, "gamma": 0.0009, "vega": 3.7212, "theta": -0.2102, "rho": -5.2459, "theo": 249.2085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 266.4, "last_trade_time": "2026-10-23T12:59:52", "percent_change": 0.0, "prev_day_close": 246.800003051758}, {"option": "GEV280121C01010000", "bid": 153.0, "bid_size": 5.0, "ask": 161.0, "ask_size": 29.0, "iv": 0.5024, "open_interest": 13.0, "volume": 0.0, "delta": 0.5446, "gamma": 0.0008, "vega": 3.7881, "theta": -0.1951, "rho": 3.805, "theo": 156.4119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 167.7, "last_trade_time": "2026-10-28T14:00:01", "percent_change": 0.0, "prev_day_close": 157.850006103516}, {"option": "GEV280121P01010000", "bid": 251.0, "bid_size": 7.0, "ask": 260.0, "ask_size": 9.0, "iv": 0.5, "open_interest": 5.0, "volume": 0.0, "delta": -0.4919, "gamma": 0.0009, "vega": 3.719, "theta": -0.2104, "rho": -5.3012, "theo": 255.8247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 249.8, "last_trade_time": "2026-10-30T10:29:30", "percent_change": 0.0, "prev_day_close": 253.0}, {"option": "GEV280121C01020000", "bid": 148.0, "bid_size": 4.0, "ask": 158.0, "ask_size": 6.0, "iv": 0.4998, "open_interest": 28.0, "volume": 0.0, "delta": 0.5374, "gamma": 0.0008, "vega": 3.7943, "theta": -0.1957, "rho": 3.7664, "theo": 153.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.6, "last_trade_time": "2026-10-23T13:30:00", "percent_change": 0.0, "prev_day_close": 155.0}, {"option": "GEV280121P01020000", "bid": 258.0, "bid_size": 5.0, "ask": 267.0, "ask_size": 7.0, "iv": 0.5005, "open_interest": 11.0, "volume": 0.0, "delta": -0.5, "gamma": 0.001, "vega": 3.7158, "theta": -0.2104, "rho": -5.3475, "theo": 262.5158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 283.44, "last_trade_time": "2026-10-23T11:21:43", "percent_change": 0.0, "prev_day_close": 259.699996948242}, {"option": "GEV280121C01030000", "bid": 145.0, "bid_size": 4.0, "ask": 154.0, "ask_size": 5.0, "iv": 0.4985, "open_interest": 24.0, "volume": 0.0, "delta": 0.5303, "gamma": 0.0008, "vega": 3.7993, "theta": -0.1962, "rho": 3.7279, "theo": 150.2126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 137.8, "last_trade_time": "2026-10-22T11:00:14", "percent_change": 0.0, "prev_day_close": 152.900001525879}, {"option": "GEV280121P01030000", "bid": 265.0, "bid_size": 1.0, "ask": 273.2, "ask_size": 3.0, "iv": 0.4999, "open_interest": 6.0, "volume": 0.0, "delta": -0.5081, "gamma": 0.001, "vega": 3.7121, "theta": -0.2105, "rho": -5.3718, "theo": 269.2759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 258.7, "last_trade_time": "2026-10-27T13:30:46", "percent_change": 0.0, "prev_day_close": 265.699996948242}, {"option": "GEV280121C01040000", "bid": 144.1, "bid_size": 5.0, "ask": 151.0, "ask_size": 39.0, "iv": 0.501, "open_interest": 59.0, "volume": 0.0, "delta": 0.5233, "gamma": 0.0008, "vega": 3.8032, "theta": -0.1967, "rho": 3.6898, "theo": 147.2082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.9, "last_trade_time": "2026-10-28T13:59:58", "percent_change": 0.0, "prev_day_close": 149.800003051758}, {"option": "GEV280121P01040000", "bid": 272.0, "bid_size": 6.0, "ask": 281.0, "ask_size": 13.0, "iv": 0.5012, "open_interest": 10.0, "volume": 0.0, "delta": -0.5162, "gamma": 0.001, "vega": 3.7082, "theta": -0.2104, "rho": -5.4475, "theo": 276.1054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 281.5, "last_trade_time": "2026-10-30T15:40:21", "percent_change": 0.0, "prev_day_close": 273.0}, {"option": "GEV280121C01050000", "bid": 141.9, "bid_size": 3.0, "ask": 149.0, "ask_size": 46.0, "iv": 0.503, "open_interest": 27.0, "volume": 3.0, "delta": 0.5163, "gamma": 0.0008, "vega": 3.8061, "theta": -0.1971, "rho": 3.6523, "theo": 144.2652, "change": 8.05, "open": 147.0, "high": 147.0, "low": 144.0, "tick": "down", "last_trade_price": 144.0, "last_trade_time": "2026-11-02T15:58:20", "percent_change": 5.9213, "prev_day_close": 146.0}, {"option": "GEV280121P01050000", "bid": 279.0, "bid_size": 7.0, "ask": 287.0, "ask_size": 11.0, "iv": 0.4999, "open_interest": 119.0, "volume": 0.0, "delta": -0.5242, "gamma": 0.001, "vega": 3.7055, "theta": -0.2103, "rho": -5.5106, "theo": 282.9978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 263.7, "last_trade_time": "2026-10-20T14:24:05", "percent_change": 0.0, "prev_day_close": 280.449996948242}, {"option": "GEV280121C01060000", "bid": 138.0, "bid_size": 5.0, "ask": 145.9, "ask_size": 34.0, "iv": 0.5012, "open_interest": 36.0, "volume": 0.0, "delta": 0.5093, "gamma": 0.0008, "vega": 3.8079, "theta": -0.1974, "rho": 3.6151, "theo": 141.3821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 161.0, "last_trade_time": "2026-10-19T15:08:55", "percent_change": 0.0, "prev_day_close": 142.5}, {"option": "GEV280121P01060000", "bid": 286.0, "bid_size": 6.0, "ask": 294.0, "ask_size": 3.0, "iv": 0.5011, "open_interest": 39.0, "volume": 0.0, "delta": -0.5322, "gamma": 0.001, "vega": 3.6943, "theta": -0.2102, "rho": -5.5093, "theo": 289.9621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 259.3, "last_trade_time": "2026-10-21T09:30:24", "percent_change": 0.0, "prev_day_close": 286.949996948242}, {"option": "GEV280121C01070000", "bid": 133.8, "bid_size": 1.0, "ask": 143.0, "ask_size": 6.0, "iv": 0.4991, "open_interest": 23.0, "volume": 0.0, "delta": 0.5025, "gamma": 0.0008, "vega": 3.8086, "theta": -0.1977, "rho": 3.5779, "theo": 138.5574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.0, "last_trade_time": "2026-10-28T11:06:08", "percent_change": 0.0, "prev_day_close": 139.900001525879}, {"option": "GEV280121P01070000", "bid": 292.0, "bid_size": 2.0, "ask": 301.0, "ask_size": 1.0, "iv": 0.4993, "open_interest": 13.0, "volume": 0.0, "delta": -0.5401, "gamma": 0.001, "vega": 3.6774, "theta": -0.21, "rho": -5.5327, "theo": 297.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 268.45, "last_trade_time": "2026-10-20T10:50:13", "percent_change": 0.0, "prev_day_close": 294.0}, {"option": "GEV280121C01080000", "bid": 132.4, "bid_size": 1.0, "ask": 140.0, "ask_size": 6.0, "iv": 0.5004, "open_interest": 27.0, "volume": 0.0, "delta": 0.4957, "gamma": 0.0008, "vega": 3.8082, "theta": -0.1979, "rho": 3.5405, "theo": 135.7903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.0, "last_trade_time": "2026-10-27T14:34:02", "percent_change": 0.0, "prev_day_close": 136.849998474121}, {"option": "GEV280121P01080000", "bid": 299.0, "bid_size": 4.0, "ask": 309.0, "ask_size": 7.0, "iv": 0.499, "open_interest": 7.0, "volume": 0.0, "delta": -0.548, "gamma": 0.001, "vega": 3.6654, "theta": -0.2098, "rho": -5.581, "theo": 304.1167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 323.5, "last_trade_time": "2026-10-23T14:16:07", "percent_change": 0.0, "prev_day_close": 301.0}, {"option": "GEV280121C01090000", "bid": 130.1, "bid_size": 5.0, "ask": 137.0, "ask_size": 33.0, "iv": 0.5004, "open_interest": 24.0, "volume": 0.0, "delta": 0.4889, "gamma": 0.0008, "vega": 3.8066, "theta": -0.198, "rho": 3.5025, "theo": 133.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 127.7, "last_trade_time": "2026-10-30T11:39:16", "percent_change": 0.0, "prev_day_close": 134.5}, {"option": "GEV280121P01090000", "bid": 307.0, "bid_size": 5.0, "ask": 316.0, "ask_size": 14.0, "iv": 0.4997, "open_interest": 26.0, "volume": 0.0, "delta": -0.5559, "gamma": 0.001, "vega": 3.6583, "theta": -0.2095, "rho": -5.6585, "theo": 311.289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 311.0, "last_trade_time": "2026-09-01T11:16:40", "percent_change": 0.0, "prev_day_close": 308.0}, {"option": "GEV280121C01100000", "bid": 128.0, "bid_size": 4.0, "ask": 135.0, "ask_size": 54.0, "iv": 0.5018, "open_interest": 183.0, "volume": 4.0, "delta": 0.4822, "gamma": 0.0008, "vega": 3.8038, "theta": -0.1981, "rho": 3.464, "theo": 130.4258, "change": 15.2, "open": 139.2, "high": 139.6, "low": 139.2, "tick": "no_change", "last_trade_price": 139.6, "last_trade_time": "2026-11-02T10:19:21", "percent_change": 12.2186, "prev_day_close": 132.75}, {"option": "GEV280121P01100000", "bid": 314.0, "bid_size": 7.0, "ask": 323.0, "ask_size": 17.0, "iv": 0.4989, "open_interest": 283.0, "volume": 0.0, "delta": -0.5637, "gamma": 0.001, "vega": 3.6486, "theta": -0.2092, "rho": -5.7066, "theo": 318.5183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 249.3, "last_trade_time": "2026-10-12T12:12:14", "percent_change": 0.0, "prev_day_close": 315.0}, {"option": "GEV280121C01120000", "bid": 121.0, "bid_size": 3.0, "ask": 130.0, "ask_size": 46.0, "iv": 0.4992, "open_interest": 63.0, "volume": 5.0, "delta": 0.4691, "gamma": 0.0008, "vega": 3.7948, "theta": -0.198, "rho": 3.3857, "theo": 125.2832, "change": 8.75, "open": 126.7, "high": 126.7, "low": 126.7, "tick": "down", "last_trade_price": 126.7, "last_trade_time": "2026-11-02T09:30:07", "percent_change": 7.4184, "prev_day_close": 126.650001525879}, {"option": "GEV280121P01120000", "bid": 329.0, "bid_size": 6.0, "ask": 337.8, "ask_size": 16.0, "iv": 0.4992, "open_interest": 107.0, "volume": 0.0, "delta": -0.579, "gamma": 0.001, "vega": 3.6128, "theta": -0.2082, "rho": -5.7512, "theo": 333.179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 303.0, "last_trade_time": "2026-08-11T12:19:13", "percent_change": 0.0, "prev_day_close": 330.0}, {"option": "GEV280121C01140000", "bid": 117.0, "bid_size": 4.0, "ask": 124.9, "ask_size": 41.0, "iv": 0.4999, "open_interest": 12.0, "volume": 0.0, "delta": 0.4562, "gamma": 0.0008, "vega": 3.782, "theta": -0.1978, "rho": 3.3081, "theo": 120.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.75, "last_trade_time": "2026-10-30T15:06:05", "percent_change": 0.0, "prev_day_close": 120.950000762939}, {"option": "GEV280121P01140000", "bid": 344.0, "bid_size": 5.0, "ask": 352.0, "ask_size": 6.0, "iv": 0.4981, "open_interest": 3.0, "volume": 0.0, "delta": -0.5941, "gamma": 0.001, "vega": 3.5728, "theta": -0.2069, "rho": -5.8088, "theo": 348.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 306.0, "last_trade_time": "2026-07-07T09:31:50", "percent_change": 0.0, "prev_day_close": 344.949996948242}, {"option": "GEV280121C01160000", "bid": 113.2, "bid_size": 5.0, "ask": 120.0, "ask_size": 48.0, "iv": 0.5007, "open_interest": 112.0, "volume": 0.0, "delta": 0.4435, "gamma": 0.0008, "vega": 3.7664, "theta": -0.1973, "rho": 3.2328, "theo": 115.6312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 182.45, "last_trade_time": "2026-10-09T10:41:19", "percent_change": 0.0, "prev_day_close": 116.799999237061}, {"option": "GEV280121P01160000", "bid": 359.0, "bid_size": 5.0, "ask": 367.0, "ask_size": 2.0, "iv": 0.4989, "open_interest": 12.0, "volume": 0.0, "delta": -0.609, "gamma": 0.001, "vega": 3.5396, "theta": -0.2055, "rho": -5.8226, "theo": 363.2231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 319.8, "last_trade_time": "2026-10-16T10:27:09", "percent_change": 0.0, "prev_day_close": 359.699996948242}, {"option": "GEV280121C01180000", "bid": 108.7, "bid_size": 4.0, "ask": 115.0, "ask_size": 28.0, "iv": 0.4999, "open_interest": 25.0, "volume": 3.0, "delta": 0.4312, "gamma": 0.0008, "vega": 3.7479, "theta": -0.1966, "rho": 3.1593, "theo": 111.1012, "change": 14.35, "open": 118.3, "high": 120.6, "low": 118.3, "tick": "down", "last_trade_price": 119.8, "last_trade_time": "2026-11-02T10:56:33", "percent_change": 13.6083, "prev_day_close": 111.899997711182}, {"option": "GEV280121P01180000", "bid": 374.0, "bid_size": 6.0, "ask": 383.0, "ask_size": 8.0, "iv": 0.4976, "open_interest": 158.0, "volume": 0.0, "delta": -0.6238, "gamma": 0.001, "vega": 3.4745, "theta": -0.2039, "rho": -5.7944, "theo": 378.6135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 283.7, "last_trade_time": "2026-10-06T13:57:20", "percent_change": 0.0, "prev_day_close": 374.949996948242}, {"option": "GEV280121C01200000", "bid": 103.0, "bid_size": 5.0, "ask": 111.0, "ask_size": 55.0, "iv": 0.4984, "open_interest": 180.0, "volume": 1.0, "delta": 0.4191, "gamma": 0.0008, "vega": 3.7263, "theta": -0.1957, "rho": 3.0859, "theo": 106.7569, "change": 12.6, "open": 114.0, "high": 114.0, "low": 114.0, "tick": "up", "last_trade_price": 114.0, "last_trade_time": "2026-11-02T10:07:30", "percent_change": 12.426, "prev_day_close": 108.149997711182}, {"option": "GEV280121P01200000", "bid": 390.0, "bid_size": 5.0, "ask": 398.0, "ask_size": 5.0, "iv": 0.497, "open_interest": 3.0, "volume": 0.0, "delta": -0.6385, "gamma": 0.001, "vega": 3.4226, "theta": -0.2026, "rho": -5.8688, "theo": 394.2391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 415.18, "last_trade_time": "2026-10-22T10:47:19", "percent_change": 0.0, "prev_day_close": 391.0}, {"option": "GEV280121C01210000", "bid": 100.7, "bid_size": 6.0, "ask": 109.0, "ask_size": 30.0, "iv": 0.4982, "open_interest": 10.0, "volume": 0.0, "delta": 0.4132, "gamma": 0.0008, "vega": 3.7141, "theta": -0.1952, "rho": 3.0488, "theo": 104.6527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.2, "last_trade_time": "2026-10-26T15:02:40", "percent_change": 0.0, "prev_day_close": 106.099998474121}, {"option": "GEV280121P01210000", "bid": 397.0, "bid_size": 6.0, "ask": 406.0, "ask_size": 3.0, "iv": 0.4958, "open_interest": 20.0, "volume": 0.0, "delta": -0.6458, "gamma": 0.001, "vega": 3.4056, "theta": -0.2019, "rho": -5.9181, "theo": 402.1196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 381.23, "last_trade_time": "2026-08-25T11:58:49", "percent_change": 0.0, "prev_day_close": 398.0}, {"option": "GEV280121C01220000", "bid": 97.6, "bid_size": 25.0, "ask": 105.8, "ask_size": 29.0, "iv": 0.4951, "open_interest": 48.0, "volume": 6.0, "delta": 0.4073, "gamma": 0.0008, "vega": 3.701, "theta": -0.1947, "rho": 3.0114, "theo": 102.5929, "change": 10.8, "open": 103.7, "high": 105.8, "low": 103.7, "tick": "up", "last_trade_price": 105.8, "last_trade_time": "2026-11-02T13:20:32", "percent_change": 11.3684, "prev_day_close": 103.599998474121}, {"option": "GEV280121P01220000", "bid": 405.0, "bid_size": 5.0, "ask": 414.0, "ask_size": 6.0, "iv": 0.4959, "open_interest": 3.0, "volume": 0.0, "delta": -0.6529, "gamma": 0.001, "vega": 3.3811, "theta": -0.2011, "rho": -5.964, "theo": 410.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 386.53, "last_trade_time": "2026-08-25T12:00:17", "percent_change": 0.0, "prev_day_close": 406.0}, {"option": "GEV280121C01230000", "bid": 96.0, "bid_size": 8.0, "ask": 103.9, "ask_size": 41.0, "iv": 0.4958, "open_interest": 11.0, "volume": 0.0, "delta": 0.4015, "gamma": 0.0008, "vega": 3.6871, "theta": -0.1941, "rho": 2.974, "theo": 100.5769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 167.35, "last_trade_time": "2026-08-25T12:03:44", "percent_change": 0.0, "prev_day_close": 100.700000762939}, {"option": "GEV280121P01230000", "bid": 413.0, "bid_size": 8.0, "ask": 422.0, "ask_size": 3.0, "iv": 0.4958, "open_interest": 7.0, "volume": 0.0, "delta": -0.66, "gamma": 0.001, "vega": 3.3517, "theta": -0.2002, "rho": -5.9152, "theo": 418.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 339.0, "last_trade_time": "2026-10-13T11:21:03", "percent_change": 0.0, "prev_day_close": 414.0}, {"option": "GEV280121C01240000", "bid": 94.0, "bid_size": 2.0, "ask": 103.0, "ask_size": 7.0, "iv": 0.4971, "open_interest": 32.0, "volume": 0.0, "delta": 0.3958, "gamma": 0.0008, "vega": 3.6725, "theta": -0.1934, "rho": 2.9368, "theo": 98.6039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.99, "last_trade_time": "2026-10-23T14:02:18", "percent_change": 0.0, "prev_day_close": 99.5}, {"option": "GEV280121P01240000", "bid": 421.0, "bid_size": 3.0, "ask": 430.0, "ask_size": 4.0, "iv": 0.4956, "open_interest": 0.0, "volume": 0.0, "delta": -0.6669, "gamma": 0.001, "vega": 3.3148, "theta": -0.1991, "rho": -5.9265, "theo": 426.0769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 422.0}, {"option": "GEV280121C01250000", "bid": 92.0, "bid_size": 1.0, "ask": 101.0, "ask_size": 6.0, "iv": 0.4969, "open_interest": 26.0, "volume": 0.0, "delta": 0.3901, "gamma": 0.0008, "vega": 3.6574, "theta": -0.1928, "rho": 2.9, "theo": 96.6729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.0, "last_trade_time": "2026-10-19T10:09:08", "percent_change": 0.0, "prev_day_close": 97.7999992370606}, {"option": "GEV280121P01250000", "bid": 429.0, "bid_size": 2.0, "ask": 438.0, "ask_size": 3.0, "iv": 0.4953, "open_interest": 2.0, "volume": 0.0, "delta": -0.6738, "gamma": 0.001, "vega": 3.2835, "theta": -0.1979, "rho": -5.9089, "theo": 434.1667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 397.5, "last_trade_time": "2026-09-04T15:02:28", "percent_change": 0.0, "prev_day_close": 430.0}, {"option": "GEV280121C01260000", "bid": 91.0, "bid_size": 4.0, "ask": 98.7, "ask_size": 47.0, "iv": 0.4975, "open_interest": 135.0, "volume": 0.0, "delta": 0.3846, "gamma": 0.0008, "vega": 3.6417, "theta": -0.1921, "rho": 2.8637, "theo": 94.783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.0, "last_trade_time": "2026-10-28T09:36:48", "percent_change": 0.0, "prev_day_close": 94.7999992370606}, {"option": "GEV280121P01260000", "bid": 438.0, "bid_size": 5.0, "ask": 446.0, "ask_size": 6.0, "iv": 0.4964, "open_interest": 2.0, "volume": 0.0, "delta": -0.6806, "gamma": 0.001, "vega": 3.2553, "theta": -0.1966, "rho": -5.9352, "theo": 442.2993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 357.3, "last_trade_time": "2026-10-13T12:41:42", "percent_change": 0.0, "prev_day_close": 438.5}, {"option": "GEV280121C01280000", "bid": 88.3, "bid_size": 4.0, "ask": 94.7, "ask_size": 41.0, "iv": 0.4982, "open_interest": 121.0, "volume": 0.0, "delta": 0.3736, "gamma": 0.0008, "vega": 3.6095, "theta": -0.1906, "rho": 2.7933, "theo": 91.1216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.7, "last_trade_time": "2026-10-22T13:52:16", "percent_change": 0.0, "prev_day_close": 91.5}, {"option": "GEV280121P01280000", "bid": 454.0, "bid_size": 5.0, "ask": 462.0, "ask_size": 5.0, "iv": 0.4949, "open_interest": 52.0, "volume": 2.0, "delta": -0.6942, "gamma": 0.001, "vega": 3.1827, "theta": -0.1943, "rho": -5.808, "theo": 458.712, "change": -27.98, "open": 437.85, "high": 437.85, "low": 437.52, "tick": "down", "last_trade_price": 437.52, "last_trade_time": "2026-11-02T11:20:33", "percent_change": -6.01074, "prev_day_close": 455.0}, {"option": "GEV280121C01300000", "bid": 85.3, "bid_size": 3.0, "ask": 91.3, "ask_size": 53.0, "iv": 0.499, "open_interest": 134.0, "volume": 1.0, "delta": 0.3629, "gamma": 0.0008, "vega": 3.5758, "theta": -0.189, "rho": 2.725, "theo": 87.6113, "change": 13.1, "open": 93.5, "high": 93.5, "low": 93.5, "tick": "down", "last_trade_price": 93.5, "last_trade_time": "2026-11-02T12:04:05", "percent_change": 16.2935, "prev_day_close": 88.3000030517578}, {"option": "GEV280121P01300000", "bid": 471.0, "bid_size": 5.0, "ask": 479.0, "ask_size": 5.0, "iv": 0.496, "open_interest": 20.0, "volume": 0.0, "delta": -0.7076, "gamma": 0.001, "vega": 3.091, "theta": -0.1919, "rho": -5.6795, "theo": 475.3436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 432.0, "last_trade_time": "2026-08-19T14:45:26", "percent_change": 0.0, "prev_day_close": 471.0}, {"option": "GEV280121C01320000", "bid": 79.2, "bid_size": 5.0, "ask": 88.0, "ask_size": 38.0, "iv": 0.4952, "open_interest": 14.0, "volume": 0.0, "delta": 0.3525, "gamma": 0.0008, "vega": 3.5403, "theta": -0.1872, "rho": 2.6574, "theo": 84.2455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.5, "last_trade_time": "2026-10-07T12:10:51", "percent_change": 0.0, "prev_day_close": 85.1500015258789}, {"option": "GEV280121P01320000", "bid": 487.0, "bid_size": 5.0, "ask": 496.0, "ask_size": 6.0, "iv": 0.4947, "open_interest": 1.0, "volume": 0.0, "delta": -0.721, "gamma": 0.001, "vega": 2.9933, "theta": -0.1896, "rho": -5.656, "theo": 492.1873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 412.5, "last_trade_time": "2026-06-23T09:31:28", "percent_change": 0.0, "prev_day_close": 488.0}, {"option": "GEV280121C01340000", "bid": 77.0, "bid_size": 2.0, "ask": 85.0, "ask_size": 7.0, "iv": 0.497, "open_interest": 30.0, "volume": 0.0, "delta": 0.3424, "gamma": 0.0008, "vega": 3.5024, "theta": -0.1854, "rho": 2.5898, "theo": 81.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.45, "last_trade_time": "2026-10-27T15:34:08", "percent_change": 0.0, "prev_day_close": 81.3500022888184}, {"option": "GEV280121P01340000", "bid": 504.0, "bid_size": 2.0, "ask": 513.0, "ask_size": 4.0, "iv": 0.4947, "open_interest": 5.0, "volume": 0.0, "delta": -0.7343, "gamma": 0.001, "vega": 2.9448, "theta": -0.188, "rho": -5.7305, "theo": 509.1686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 407.65, "last_trade_time": "2026-04-27T10:34:20", "percent_change": 0.0, "prev_day_close": 505.0}, {"option": "GEV280121C01360000", "bid": 73.2, "bid_size": 4.0, "ask": 81.0, "ask_size": 4.0, "iv": 0.4946, "open_interest": 38.0, "volume": 0.0, "delta": 0.3325, "gamma": 0.0008, "vega": 3.4622, "theta": -0.1835, "rho": 2.5222, "theo": 77.9281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.2, "last_trade_time": "2026-10-23T10:20:16", "percent_change": 0.0, "prev_day_close": 78.5}, {"option": "GEV280121P01360000", "bid": 521.0, "bid_size": 2.0, "ask": 530.0, "ask_size": 4.0, "iv": 0.4941, "open_interest": 0.0, "volume": 0.0, "delta": -0.747, "gamma": 0.001, "vega": 2.8719, "theta": -0.1858, "rho": -5.6536, "theo": 526.3058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 522.0}, {"option": "GEV280121C01380000", "bid": 70.0, "bid_size": 3.0, "ask": 79.0, "ask_size": 7.0, "iv": 0.4956, "open_interest": 70.0, "volume": 0.0, "delta": 0.3229, "gamma": 0.0008, "vega": 3.4205, "theta": -0.1815, "rho": 2.4558, "theo": 74.9673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.1, "last_trade_time": "2026-10-22T13:51:31", "percent_change": 0.0, "prev_day_close": 75.2999992370606}, {"option": "GEV280121P01380000", "bid": 539.0, "bid_size": 2.0, "ask": 548.0, "ask_size": 4.0, "iv": 0.4966, "open_interest": 3.0, "volume": 0.0, "delta": -0.7593, "gamma": 0.001, "vega": 2.7917, "theta": -0.183, "rho": -5.6491, "theo": 543.6008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 474.7, "last_trade_time": "2026-07-20T12:45:15", "percent_change": 0.0, "prev_day_close": 539.5}, {"option": "GEV280121C01400000", "bid": 68.0, "bid_size": 1.0, "ask": 76.0, "ask_size": 6.0, "iv": 0.4966, "open_interest": 176.0, "volume": 0.0, "delta": 0.3136, "gamma": 0.0008, "vega": 3.3781, "theta": -0.1794, "rho": 2.3918, "theo": 72.1304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.45, "last_trade_time": "2026-10-27T15:34:08", "percent_change": 0.0, "prev_day_close": 72.2000007629394}, {"option": "GEV280121P01400000", "bid": 556.0, "bid_size": 2.0, "ask": 565.0, "ask_size": 4.0, "iv": 0.495, "open_interest": 1.0, "volume": 0.0, "delta": -0.7713, "gamma": 0.001, "vega": 2.7179, "theta": -0.1797, "rho": -5.4548, "theo": 561.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 530.0, "last_trade_time": "2026-10-20T11:35:07", "percent_change": 0.0, "prev_day_close": 556.5}, {"option": "GEV280121C01420000", "bid": 65.6, "bid_size": 2.0, "ask": 72.6, "ask_size": 4.0, "iv": 0.4961, "open_interest": 14.0, "volume": 0.0, "delta": 0.3045, "gamma": 0.0007, "vega": 3.3354, "theta": -0.1772, "rho": 2.3302, "theo": 69.4107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.3, "last_trade_time": "2026-10-22T11:20:42", "percent_change": 0.0, "prev_day_close": 69.0999984741211}, {"option": "GEV280121P01420000", "bid": 574.0, "bid_size": 1.0, "ask": 583.0, "ask_size": 4.0, "iv": 0.4963, "open_interest": 0.0, "volume": 0.0, "delta": -0.7834, "gamma": 0.001, "vega": 2.5793, "theta": -0.1769, "rho": -5.2755, "theo": 578.6669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 573.5}, {"option": "GEV280121C01440000", "bid": 63.5, "bid_size": 5.0, "ask": 71.0, "ask_size": 51.0, "iv": 0.4984, "open_interest": 35.0, "volume": 0.0, "delta": 0.2957, "gamma": 0.0007, "vega": 3.2924, "theta": -0.175, "rho": 2.2705, "theo": 66.8024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.6, "last_trade_time": "2026-10-30T09:46:25", "percent_change": 0.0, "prev_day_close": 67.1500015258789}, {"option": "GEV280121P01440000", "bid": 590.0, "bid_size": 2.0, "ask": 600.0, "ask_size": 3.0, "iv": 0.4972, "open_interest": 0.0, "volume": 0.0, "delta": -0.7952, "gamma": 0.001, "vega": 2.4705, "theta": -0.1738, "rho": -4.9066, "theo": 596.466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 592.0}, {"option": "GEV280121C01460000", "bid": 62.2, "bid_size": 5.0, "ask": 67.5, "ask_size": 24.0, "iv": 0.4988, "open_interest": 9.0, "volume": 0.0, "delta": 0.2872, "gamma": 0.0007, "vega": 3.2484, "theta": -0.1727, "rho": 2.2115, "theo": 64.3006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.0, "last_trade_time": "2026-10-28T10:58:00", "percent_change": 0.0, "prev_day_close": 64.3999996185303}, {"option": "GEV280121P01460000", "bid": 610.0, "bid_size": 5.0, "ask": 618.0, "ask_size": 5.0, "iv": 0.495, "open_interest": 0.0, "volume": 0.0, "delta": -0.8075, "gamma": 0.001, "vega": 2.3182, "theta": -0.1726, "rho": -4.8473, "theo": 614.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 610.0}, {"option": "GEV280121C01480000", "bid": 57.4, "bid_size": 7.0, "ask": 64.8, "ask_size": 31.0, "iv": 0.4946, "open_interest": 136.0, "volume": 1.0, "delta": 0.2788, "gamma": 0.0007, "vega": 3.203, "theta": -0.1704, "rho": 2.1529, "theo": 61.9017, "change": 3.85, "open": 61.0, "high": 61.0, "low": 61.0, "tick": "down", "last_trade_price": 61.0, "last_trade_time": "2026-11-02T14:09:09", "percent_change": 6.73666, "prev_day_close": 62.6000022888184}, {"option": "GEV280121P01480000", "bid": 628.0, "bid_size": 5.0, "ask": 636.0, "ask_size": 1.0, "iv": 0.4969, "open_interest": 21.0, "volume": 0.0, "delta": -0.8196, "gamma": 0.001, "vega": 2.265, "theta": -0.1711, "rho": -4.8914, "theo": 632.5521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 531.8, "last_trade_time": "2026-06-23T11:56:11", "percent_change": 0.0, "prev_day_close": 628.0}, {"option": "GEV280121C01500000", "bid": 56.0, "bid_size": 8.0, "ask": 63.8, "ask_size": 75.0, "iv": 0.4981, "open_interest": 75.0, "volume": 0.0, "delta": 0.2707, "gamma": 0.0007, "vega": 3.1563, "theta": -0.1681, "rho": 2.0947, "theo": 59.6023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.7, "last_trade_time": "2026-10-30T15:37:12", "percent_change": 0.0, "prev_day_close": 59.1000003814697}, {"option": "GEV280121P01500000", "bid": 646.0, "bid_size": 5.0, "ask": 655.0, "ask_size": 5.0, "iv": 0.4961, "open_interest": 1.0, "volume": 0.0, "delta": -0.8311, "gamma": 0.001, "vega": 2.1978, "theta": -0.1693, "rho": -4.792, "theo": 650.7413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 617.81, "last_trade_time": "2026-09-02T11:45:57", "percent_change": 0.0, "prev_day_close": 646.0}, {"option": "GEV280121C01520000", "bid": 53.0, "bid_size": 2.0, "ask": 61.0, "ask_size": 7.0, "iv": 0.496, "open_interest": 7.0, "volume": 0.0, "delta": 0.2629, "gamma": 0.0007, "vega": 3.1089, "theta": -0.1657, "rho": 2.0378, "theo": 57.3986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.6, "last_trade_time": "2026-10-26T10:42:55", "percent_change": 0.0, "prev_day_close": 56.5499992370606}, {"option": "GEV280121P01520000", "bid": 664.0, "bid_size": 2.0, "ask": 673.0, "ask_size": 4.0, "iv": 0.4947, "open_interest": 2.0, "volume": 0.0, "delta": -0.8421, "gamma": 0.001, "vega": 2.1215, "theta": -0.1668, "rho": -4.7799, "theo": 669.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 561.1, "last_trade_time": "2026-06-26T11:29:50", "percent_change": 0.0, "prev_day_close": 664.5}, {"option": "GEV280121C01540000", "bid": 51.6, "bid_size": 3.0, "ask": 59.0, "ask_size": 7.0, "iv": 0.4974, "open_interest": 15.0, "volume": 0.0, "delta": 0.2553, "gamma": 0.0007, "vega": 3.0614, "theta": -0.1633, "rho": 1.9829, "theo": 55.2861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.0, "last_trade_time": "2026-10-26T10:44:40", "percent_change": 0.0, "prev_day_close": 55.0499992370606}, {"option": "GEV280121P01540000", "bid": 683.0, "bid_size": 2.0, "ask": 692.0, "ask_size": 4.0, "iv": 0.4978, "open_interest": 0.0, "volume": 0.0, "delta": -0.8526, "gamma": 0.001, "vega": 2.0554, "theta": -0.1638, "rho": -4.5321, "theo": 687.4128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 682.5}, {"option": "GEV280121C01560000", "bid": 48.0, "bid_size": 24.0, "ask": 57.0, "ask_size": 27.0, "iv": 0.4949, "open_interest": 23.0, "volume": 0.0, "delta": 0.2479, "gamma": 0.0007, "vega": 3.0145, "theta": -0.1609, "rho": 1.9302, "theo": 53.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.04, "last_trade_time": "2026-10-30T15:22:21", "percent_change": 0.0, "prev_day_close": 52.0499992370606}, {"option": "GEV280121P01560000", "bid": 702.0, "bid_size": 5.0, "ask": 710.0, "ask_size": 5.0, "iv": 0.4976, "open_interest": 0.0, "volume": 0.0, "delta": -0.8628, "gamma": 0.001, "vega": 1.8956, "theta": -0.1586, "rho": -4.16, "theo": 705.9658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 702.0}, {"option": "GEV280121C01580000", "bid": 46.0, "bid_size": 35.0, "ask": 55.0, "ask_size": 44.0, "iv": 0.4948, "open_interest": 21.0, "volume": 0.0, "delta": 0.2407, "gamma": 0.0007, "vega": 2.968, "theta": -0.1584, "rho": 1.8794, "theo": 51.3157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.3, "last_trade_time": "2026-10-27T10:01:58", "percent_change": 0.0, "prev_day_close": 51.0499992370606}, {"option": "GEV280121P01580000", "bid": 721.0, "bid_size": 5.0, "ask": 729.0, "ask_size": 5.0, "iv": 0.4995, "open_interest": 2.0, "volume": 2.0, "delta": -0.8731, "gamma": 0.001, "vega": 1.7438, "theta": -0.155, "rho": -3.8735, "theo": 724.6654, "change": -34.98, "open": 699.66, "high": 700.02, "low": 699.66, "tick": "up", "last_trade_price": 700.02, "last_trade_time": "2026-11-02T11:20:33", "percent_change": -4.75918, "prev_day_close": 720.0}, {"option": "GEV280121C01600000", "bid": 45.9, "bid_size": 7.0, "ask": 53.4, "ask_size": 40.0, "iv": 0.4984, "open_interest": 34.0, "volume": 0.0, "delta": 0.2337, "gamma": 0.0006, "vega": 2.9216, "theta": -0.156, "rho": 1.8299, "theo": 49.4493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.6, "last_trade_time": "2026-10-30T15:21:46", "percent_change": 0.0, "prev_day_close": 48.6000003814697}, {"option": "GEV280121P01600000", "bid": 739.0, "bid_size": 5.0, "ask": 748.0, "ask_size": 5.0, "iv": 0.4972, "open_interest": 2.0, "volume": 0.0, "delta": -0.8833, "gamma": 0.001, "vega": 1.5536, "theta": -0.1515, "rho": -3.0517, "theo": 743.5562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 741.5, "last_trade_time": "2026-10-28T10:51:15", "percent_change": 0.0, "prev_day_close": 739.5}, {"option": "GEV280121C01620000", "bid": 43.0, "bid_size": 2.0, "ask": 52.0, "ask_size": 8.0, "iv": 0.4972, "open_interest": 110.0, "volume": 0.0, "delta": 0.227, "gamma": 0.0006, "vega": 2.8748, "theta": -0.1535, "rho": 1.781, "theo": 47.6579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.31, "last_trade_time": "2026-10-28T09:43:03", "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "GEV280121P01620000", "bid": 758.0, "bid_size": 2.0, "ask": 767.0, "ask_size": 4.0, "iv": 0.4969, "open_interest": 13.0, "volume": 0.0, "delta": -0.8948, "gamma": 0.001, "vega": 1.3378, "theta": -0.1508, "rho": -3.0902, "theo": 762.6136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 702.0, "last_trade_time": "2026-09-17T10:09:09", "percent_change": 0.0, "prev_day_close": 758.0}, {"option": "GEV280121C01640000", "bid": 41.0, "bid_size": 2.0, "ask": 50.0, "ask_size": 13.0, "iv": 0.4963, "open_interest": 46.0, "volume": 0.0, "delta": 0.2204, "gamma": 0.0006, "vega": 2.8274, "theta": -0.151, "rho": 1.7326, "theo": 45.939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.1, "last_trade_time": "2026-10-29T12:32:23", "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "GEV280121P01640000", "bid": 777.0, "bid_size": 1.0, "ask": 786.0, "ask_size": 4.0, "iv": 0.4963, "open_interest": 3.0, "volume": 0.0, "delta": -0.9058, "gamma": 0.001, "vega": 1.3041, "theta": -0.15, "rho": -3.0842, "theo": 781.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 670.8, "last_trade_time": "2026-07-20T12:49:16", "percent_change": 0.0, "prev_day_close": 777.0}, {"option": "GEV280121C01660000", "bid": 40.6, "bid_size": 1.0, "ask": 48.0, "ask_size": 9.0, "iv": 0.4981, "open_interest": 57.0, "volume": 0.0, "delta": 0.214, "gamma": 0.0006, "vega": 2.7795, "theta": -0.1486, "rho": 1.685, "theo": 44.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.3, "last_trade_time": "2026-10-21T11:25:34", "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "GEV280121P01660000", "bid": 796.0, "bid_size": 2.0, "ask": 805.0, "ask_size": 3.0, "iv": 0.4952, "open_interest": 2.0, "volume": 0.0, "delta": -0.9162, "gamma": 0.001, "vega": 1.2588, "theta": -0.1489, "rho": -3.044, "theo": 800.8513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 773.24, "last_trade_time": "2026-07-29T09:39:30", "percent_change": 0.0, "prev_day_close": 796.0}, {"option": "GEV280121C01680000", "bid": 38.0, "bid_size": 2.0, "ask": 47.0, "ask_size": 7.0, "iv": 0.4974, "open_interest": 26.0, "volume": 0.0, "delta": 0.2079, "gamma": 0.0006, "vega": 2.7316, "theta": -0.1461, "rho": 1.6386, "theo": 42.708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.4, "last_trade_time": "2026-10-19T10:47:49", "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "GEV280121P01680000", "bid": 816.0, "bid_size": 1.0, "ask": 825.0, "ask_size": 4.0, "iv": 0.502, "open_interest": 4.0, "volume": 0.0, "delta": -0.9261, "gamma": 0.001, "vega": 1.2127, "theta": -0.1474, "rho": -3.0389, "theo": 820.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 679.23, "last_trade_time": "2026-08-17T10:14:38", "percent_change": 0.0, "prev_day_close": 816.0}, {"option": "GEV280121C01700000", "bid": 38.0, "bid_size": 2.0, "ask": 45.0, "ask_size": 12.0, "iv": 0.4995, "open_interest": 40.0, "volume": 0.0, "delta": 0.2019, "gamma": 0.0006, "vega": 2.6841, "theta": -0.1437, "rho": 1.5939, "theo": 41.1901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.45, "last_trade_time": "2026-10-29T15:58:56", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "GEV280121P01700000", "bid": 834.0, "bid_size": 4.0, "ask": 844.0, "ask_size": 4.0, "iv": 0.4958, "open_interest": 5.0, "volume": 0.0, "delta": -0.9356, "gamma": 0.001, "vega": 1.1696, "theta": -0.1456, "rho": -2.8408, "theo": 839.271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 754.0, "last_trade_time": "2026-05-18T14:01:45", "percent_change": 0.0, "prev_day_close": 835.0}, {"option": "GEV280121C01720000", "bid": 35.5, "bid_size": 1.0, "ask": 44.0, "ask_size": 7.0, "iv": 0.4985, "open_interest": 128.0, "volume": 0.0, "delta": 0.1961, "gamma": 0.0006, "vega": 2.6374, "theta": -0.1412, "rho": 1.551, "theo": 39.7328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.2, "last_trade_time": "2026-10-19T11:40:09", "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "GEV280121P01720000", "bid": 854.0, "bid_size": 4.0, "ask": 864.0, "ask_size": 4.0, "iv": 0.5025, "open_interest": 2.0, "volume": 0.0, "delta": -0.9441, "gamma": 0.001, "vega": 1.059, "theta": -0.1406, "rho": -2.4837, "theo": 858.6045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 816.7, "last_trade_time": "2026-09-02T11:45:57", "percent_change": 0.0, "prev_day_close": 854.5}, {"option": "GEV280121C01740000", "bid": 34.0, "bid_size": 29.0, "ask": 42.0, "ask_size": 32.0, "iv": 0.4973, "open_interest": 289.0, "volume": 0.0, "delta": 0.1904, "gamma": 0.0006, "vega": 2.5917, "theta": -0.1388, "rho": 1.5097, "theo": 38.333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.9, "last_trade_time": "2026-10-30T15:39:41", "percent_change": 0.0, "prev_day_close": 39.9500007629394}, {"option": "GEV280121P01740000", "bid": 874.0, "bid_size": 1.0, "ask": 883.0, "ask_size": 4.0, "iv": 0.5039, "open_interest": 3.0, "volume": 0.0, "delta": -0.9518, "gamma": 0.001, "vega": 0.8894, "theta": -0.1322, "rho": -1.7452, "theo": 878.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 826.39, "last_trade_time": "2026-09-16T15:51:18", "percent_change": 0.0, "prev_day_close": 874.0}, {"option": "GEV280121C01760000", "bid": 33.0, "bid_size": 24.0, "ask": 41.0, "ask_size": 54.0, "iv": 0.4988, "open_interest": 400.0, "volume": 0.0, "delta": 0.185, "gamma": 0.0006, "vega": 2.5467, "theta": -0.1364, "rho": 1.4697, "theo": 36.9879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-10-30T12:15:08", "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "GEV280121P01760000", "bid": 894.0, "bid_size": 1.0, "ask": 903.0, "ask_size": 4.0, "iv": 0.5104, "open_interest": 18.0, "volume": 0.0, "delta": -0.9588, "gamma": 0.0009, "vega": 0.6688, "theta": -0.1296, "rho": -0.9974, "theo": 897.6875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 770.0, "last_trade_time": "2026-10-06T09:34:17", "percent_change": 0.0, "prev_day_close": 894.5}, {"option": "GEV281215C00310000", "bid": 592.0, "bid_size": 4.0, "ask": 602.0, "ask_size": 4.0, "iv": 0.5512, "open_interest": 101.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0001, "vega": 1.0752, "theta": 0.0, "rho": 4.9545, "theo": 599.3878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 592.1, "last_trade_time": "2026-10-26T13:52:53", "percent_change": 0.0, "prev_day_close": 601.5}, {"option": "GEV281215P00310000", "bid": 12.0, "bid_size": 34.0, "ask": 17.5, "ask_size": 1.0, "iv": 0.5596, "open_interest": 318.0, "volume": 0.0, "delta": -0.0405, "gamma": 0.0001, "vega": 1.0971, "theta": -0.0386, "rho": -0.9703, "theo": 16.3385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-10-28T12:41:28", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "GEV281215C00320000", "bid": 584.0, "bid_size": 4.0, "ask": 594.0, "ask_size": 4.0, "iv": 0.5471, "open_interest": 16.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0001, "vega": 1.1386, "theta": 0.0, "rho": 5.0663, "theo": 591.6434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 721.0, "last_trade_time": "2026-10-07T13:47:07", "percent_change": 0.0, "prev_day_close": 593.5}, {"option": "GEV281215P00320000", "bid": 13.0, "bid_size": 14.0, "ask": 19.5, "ask_size": 7.0, "iv": 0.5586, "open_interest": 43.0, "volume": 0.0, "delta": -0.0436, "gamma": 0.0001, "vega": 1.1647, "theta": -0.0408, "rho": -1.0408, "theo": 17.6913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-10-26T11:59:08", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "GEV281215C00330000", "bid": 577.0, "bid_size": 3.0, "ask": 587.0, "ask_size": 3.0, "iv": 0.5472, "open_interest": 5.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.0001, "vega": 1.2038, "theta": 0.0, "rho": 5.174, "theo": 583.9659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 650.0, "last_trade_time": "2026-09-03T10:57:56", "percent_change": 0.0, "prev_day_close": 586.0}, {"option": "GEV281215P00330000", "bid": 16.4, "bid_size": 7.0, "ask": 22.0, "ask_size": 7.0, "iv": 0.5693, "open_interest": 146.0, "volume": 0.0, "delta": -0.0467, "gamma": 0.0001, "vega": 1.2299, "theta": -0.0429, "rho": -1.1158, "theo": 19.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-10-22T12:03:56", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "GEV281215C00340000", "bid": 569.0, "bid_size": 4.0, "ask": 579.0, "ask_size": 4.0, "iv": 0.5466, "open_interest": 6.0, "volume": 0.0, "delta": 0.9593, "gamma": 0.0001, "vega": 1.2703, "theta": 0.0, "rho": 5.2776, "theo": 576.3572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 597.0, "last_trade_time": "2026-09-01T09:50:10", "percent_change": 0.0, "prev_day_close": 578.5}, {"option": "GEV281215P00340000", "bid": 16.0, "bid_size": 10.0, "ask": 22.6, "ask_size": 7.0, "iv": 0.5556, "open_interest": 8.0, "volume": 0.0, "delta": -0.05, "gamma": 0.0001, "vega": 1.2987, "theta": -0.045, "rho": -1.197, "theo": 20.5931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.88, "last_trade_time": "2026-09-18T09:39:05", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "GEV281215C00350000", "bid": 562.0, "bid_size": 3.0, "ask": 571.0, "ask_size": 2.0, "iv": 0.5453, "open_interest": 19.0, "volume": 0.0, "delta": 0.9561, "gamma": 0.0001, "vega": 1.3374, "theta": 0.0, "rho": 5.3779, "theo": 568.8187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 598.2, "last_trade_time": "2026-09-02T09:40:40", "percent_change": 0.0, "prev_day_close": 571.5}, {"option": "GEV281215P00350000", "bid": 19.2, "bid_size": 9.0, "ask": 26.9, "ask_size": 25.0, "iv": 0.5699, "open_interest": 24.0, "volume": 0.0, "delta": -0.0533, "gamma": 0.0002, "vega": 1.3668, "theta": -0.0472, "rho": -1.2727, "theo": 22.1388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-09-25T11:45:18", "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "GEV281215C00360000", "bid": 554.0, "bid_size": 4.0, "ask": 564.0, "ask_size": 3.0, "iv": 0.5434, "open_interest": 12.0, "volume": 0.0, "delta": 0.9527, "gamma": 0.0002, "vega": 1.4048, "theta": 0.0, "rho": 5.4754, "theo": 561.3508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 741.0, "last_trade_time": "2026-08-18T09:32:10", "percent_change": 0.0, "prev_day_close": 563.5}, {"option": "GEV281215P00360000", "bid": 20.8, "bid_size": 7.0, "ask": 26.4, "ask_size": 8.0, "iv": 0.5593, "open_interest": 30.0, "volume": 0.0, "delta": -0.0569, "gamma": 0.0002, "vega": 1.4365, "theta": -0.0494, "rho": -1.3556, "theo": 23.7879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-09-08T14:31:17", "percent_change": 0.0, "prev_day_close": 23.5999994277954}, {"option": "GEV281215C00370000", "bid": 547.0, "bid_size": 4.0, "ask": 557.0, "ask_size": 4.0, "iv": 0.5447, "open_interest": 22.0, "volume": 0.0, "delta": 0.9493, "gamma": 0.0002, "vega": 1.4727, "theta": 0.0, "rho": 5.5701, "theo": 553.9538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 539.1, "last_trade_time": "2026-10-22T10:08:13", "percent_change": 0.0, "prev_day_close": 556.5}, {"option": "GEV281215P00370000", "bid": 21.3, "bid_size": 8.0, "ask": 27.7, "ask_size": 14.0, "iv": 0.5517, "open_interest": 4.0, "volume": 0.0, "delta": -0.0604, "gamma": 0.0002, "vega": 1.5059, "theta": -0.0516, "rho": -1.4427, "theo": 25.4781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-09-08T15:35:30", "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "GEV281215C00380000", "bid": 540.0, "bid_size": 3.0, "ask": 550.0, "ask_size": 4.0, "iv": 0.5419, "open_interest": 13.0, "volume": 0.0, "delta": 0.9457, "gamma": 0.0002, "vega": 1.5417, "theta": 0.0, "rho": 5.6613, "theo": 546.6281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 669.0, "last_trade_time": "2026-08-03T09:44:20", "percent_change": 0.0, "prev_day_close": 549.5}, {"option": "GEV281215P00380000", "bid": 22.2, "bid_size": 8.0, "ask": 29.4, "ask_size": 4.0, "iv": 0.5466, "open_interest": 29.0, "volume": 0.0, "delta": -0.0642, "gamma": 0.0002, "vega": 1.5798, "theta": -0.0539, "rho": -1.5242, "theo": 27.2591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-10-08T12:03:07", "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "GEV281215C00390000", "bid": 533.0, "bid_size": 3.0, "ask": 543.0, "ask_size": 3.0, "iv": 0.5388, "open_interest": 32.0, "volume": 0.0, "delta": 0.9421, "gamma": 0.0002, "vega": 1.6119, "theta": 0.0, "rho": 5.7482, "theo": 539.3754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 752.0, "last_trade_time": "2026-08-17T09:35:41", "percent_change": 0.0, "prev_day_close": 542.0}, {"option": "GEV281215P00390000", "bid": 26.4, "bid_size": 52.0, "ask": 33.0, "ask_size": 50.0, "iv": 0.5572, "open_interest": 202.0, "volume": 0.0, "delta": -0.0681, "gamma": 0.0002, "vega": 1.6491, "theta": -0.0561, "rho": -1.6186, "theo": 29.1407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.91, "last_trade_time": "2026-10-30T15:31:35", "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "GEV281215C00400000", "bid": 525.0, "bid_size": 4.0, "ask": 535.0, "ask_size": 4.0, "iv": 0.5384, "open_interest": 106.0, "volume": 0.0, "delta": 0.9383, "gamma": 0.0002, "vega": 1.6831, "theta": 0.0, "rho": 5.831, "theo": 532.1971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 656.9, "last_trade_time": "2026-10-12T09:30:20", "percent_change": 0.0, "prev_day_close": 534.0}, {"option": "GEV281215P00400000", "bid": 26.2, "bid_size": 14.0, "ask": 33.5, "ask_size": 7.0, "iv": 0.5447, "open_interest": 113.0, "volume": 0.0, "delta": -0.072, "gamma": 0.0002, "vega": 1.723, "theta": -0.0584, "rho": -1.7152, "theo": 31.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-10-21T13:41:15", "percent_change": 0.0, "prev_day_close": 29.8500003814697}, {"option": "GEV281215C00410000", "bid": 518.0, "bid_size": 4.0, "ask": 528.0, "ask_size": 4.0, "iv": 0.5376, "open_interest": 26.0, "volume": 0.0, "delta": 0.9344, "gamma": 0.0002, "vega": 1.7545, "theta": 0.0, "rho": 5.9102, "theo": 525.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 609.2, "last_trade_time": "2026-09-11T13:28:42", "percent_change": 0.0, "prev_day_close": 527.0}, {"option": "GEV281215P00410000", "bid": 28.7, "bid_size": 8.0, "ask": 36.0, "ask_size": 7.0, "iv": 0.5457, "open_interest": 14.0, "volume": 0.0, "delta": -0.0761, "gamma": 0.0002, "vega": 1.7973, "theta": -0.0606, "rho": -1.8025, "theo": 33.0829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.97, "last_trade_time": "2026-10-27T10:23:15", "percent_change": 0.0, "prev_day_close": 32.3500003814697}, {"option": "GEV281215C00420000", "bid": 511.0, "bid_size": 4.0, "ask": 521.0, "ask_size": 4.0, "iv": 0.5364, "open_interest": 61.0, "volume": 0.0, "delta": 0.9305, "gamma": 0.0002, "vega": 1.8258, "theta": 0.0, "rho": 5.9867, "theo": 518.0677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 622.0, "last_trade_time": "2026-08-21T12:21:07", "percent_change": 0.0, "prev_day_close": 520.5}, {"option": "GEV281215P00420000", "bid": 30.1, "bid_size": 18.0, "ask": 38.7, "ask_size": 35.0, "iv": 0.5436, "open_interest": 32.0, "volume": 0.0, "delta": -0.0803, "gamma": 0.0002, "vega": 1.8719, "theta": -0.0629, "rho": -1.9011, "theo": 35.1998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.74, "last_trade_time": "2026-10-30T15:31:35", "percent_change": 0.0, "prev_day_close": 34.3500003814697}, {"option": "GEV281215C00430000", "bid": 505.0, "bid_size": 4.0, "ask": 515.0, "ask_size": 3.0, "iv": 0.5402, "open_interest": 35.0, "volume": 0.0, "delta": 0.9264, "gamma": 0.0002, "vega": 1.8967, "theta": -0.0003, "rho": 6.0607, "theo": 511.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 634.8, "last_trade_time": "2026-10-12T09:30:20", "percent_change": 0.0, "prev_day_close": 513.5}, {"option": "GEV281215P00430000", "bid": 33.0, "bid_size": 9.0, "ask": 40.5, "ask_size": 14.0, "iv": 0.5429, "open_interest": 14.0, "volume": 0.0, "delta": -0.0845, "gamma": 0.0002, "vega": 1.9408, "theta": -0.0652, "rho": -2.0011, "theo": 37.3663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.5, "last_trade_time": "2026-08-21T10:04:10", "percent_change": 0.0, "prev_day_close": 35.7999992370606}, {"option": "GEV281215C00440000", "bid": 498.0, "bid_size": 5.0, "ask": 507.0, "ask_size": 5.0, "iv": 0.5354, "open_interest": 17.0, "volume": 0.0, "delta": 0.9223, "gamma": 0.0002, "vega": 1.9679, "theta": -0.0035, "rho": 6.1318, "theo": 504.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 499.1, "last_trade_time": "2026-10-26T14:06:28", "percent_change": 0.0, "prev_day_close": 507.0}, {"option": "GEV281215P00440000", "bid": 35.9, "bid_size": 22.0, "ask": 42.8, "ask_size": 38.0, "iv": 0.543, "open_interest": 12.0, "volume": 0.0, "delta": -0.0889, "gamma": 0.0002, "vega": 2.0164, "theta": -0.0674, "rho": -2.1008, "theo": 39.6182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.8, "last_trade_time": "2026-09-10T13:40:04", "percent_change": 0.0, "prev_day_close": 38.6500015258789}, {"option": "GEV281215C00450000", "bid": 491.0, "bid_size": 6.0, "ask": 501.0, "ask_size": 4.0, "iv": 0.5356, "open_interest": 33.0, "volume": 0.0, "delta": 0.9181, "gamma": 0.0002, "vega": 2.0395, "theta": -0.0067, "rho": 6.1993, "theo": 497.4416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 492.2, "last_trade_time": "2026-10-26T13:57:07", "percent_change": 0.0, "prev_day_close": 500.5}, {"option": "GEV281215P00450000", "bid": 37.1, "bid_size": 41.0, "ask": 45.4, "ask_size": 38.0, "iv": 0.5393, "open_interest": 121.0, "volume": 4.0, "delta": -0.0934, "gamma": 0.0002, "vega": 2.0928, "theta": -0.0697, "rho": -2.2108, "theo": 41.9629, "change": -3.56, "open": 39.94, "high": 39.94, "low": 39.94, "tick": "down", "last_trade_price": 39.94, "last_trade_time": "2026-11-02T11:42:59", "percent_change": -8.18391, "prev_day_close": 40.3999996185303}, {"option": "GEV281215C00460000", "bid": 484.0, "bid_size": 6.0, "ask": 494.0, "ask_size": 5.0, "iv": 0.5329, "open_interest": 15.0, "volume": 0.0, "delta": 0.9138, "gamma": 0.0002, "vega": 2.1117, "theta": -0.01, "rho": 6.2627, "theo": 490.719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 672.0, "last_trade_time": "2026-08-18T09:32:10", "percent_change": 0.0, "prev_day_close": 494.0}, {"option": "GEV281215P00460000", "bid": 40.3, "bid_size": 31.0, "ask": 49.0, "ask_size": 43.0, "iv": 0.5424, "open_interest": 6.0, "volume": 0.0, "delta": -0.098, "gamma": 0.0003, "vega": 2.1638, "theta": -0.072, "rho": -2.311, "theo": 44.3866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.97, "last_trade_time": "2026-07-16T11:46:10", "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "GEV281215C00470000", "bid": 478.0, "bid_size": 5.0, "ask": 487.0, "ask_size": 5.0, "iv": 0.5323, "open_interest": 11.0, "volume": 0.0, "delta": 0.9094, "gamma": 0.0003, "vega": 2.1843, "theta": -0.0131, "rho": 6.3221, "theo": 484.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 542.97, "last_trade_time": "2026-10-16T11:26:38", "percent_change": 0.0, "prev_day_close": 487.0}, {"option": "GEV281215P00470000", "bid": 42.0, "bid_size": 33.0, "ask": 51.6, "ask_size": 37.0, "iv": 0.5392, "open_interest": 121.0, "volume": 1.0, "delta": -0.1026, "gamma": 0.0003, "vega": 2.2424, "theta": -0.0742, "rho": -2.421, "theo": 46.8841, "change": -2.9, "open": 45.35, "high": 45.35, "low": 45.35, "tick": "down", "last_trade_price": 45.35, "last_trade_time": "2026-11-02T11:34:54", "percent_change": -6.01036, "prev_day_close": 45.3500003814697}, {"option": "GEV281215C00480000", "bid": 471.0, "bid_size": 6.0, "ask": 481.0, "ask_size": 4.0, "iv": 0.5314, "open_interest": 11.0, "volume": 0.0, "delta": 0.9049, "gamma": 0.0003, "vega": 2.2565, "theta": -0.0163, "rho": 6.3782, "theo": 477.5091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 555.4, "last_trade_time": "2026-10-01T09:30:03", "percent_change": 0.0, "prev_day_close": 480.5}, {"option": "GEV281215P00480000", "bid": 45.0, "bid_size": 20.0, "ask": 54.0, "ask_size": 27.0, "iv": 0.5382, "open_interest": 12.0, "volume": 1.0, "delta": -0.1074, "gamma": 0.0003, "vega": 2.315, "theta": -0.0765, "rho": -2.5239, "theo": 49.4842, "change": -3.7, "open": 47.8, "high": 47.8, "low": 47.8, "tick": "down", "last_trade_price": 47.8, "last_trade_time": "2026-11-02T11:34:54", "percent_change": -7.18447, "prev_day_close": 48.0499992370606}, {"option": "GEV281215C00490000", "bid": 466.0, "bid_size": 5.0, "ask": 474.0, "ask_size": 5.0, "iv": 0.5324, "open_interest": 25.0, "volume": 0.0, "delta": 0.9003, "gamma": 0.0003, "vega": 2.328, "theta": -0.0194, "rho": 6.4319, "theo": 471.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 489.56, "last_trade_time": "2026-10-29T15:03:44", "percent_change": 0.0, "prev_day_close": 474.0}, {"option": "GEV281215P00490000", "bid": 48.0, "bid_size": 14.0, "ask": 56.5, "ask_size": 25.0, "iv": 0.5372, "open_interest": 25.0, "volume": 0.0, "delta": -0.1122, "gamma": 0.0003, "vega": 2.3897, "theta": -0.0787, "rho": -2.6377, "theo": 52.1419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.0, "last_trade_time": "2026-09-08T14:27:16", "percent_change": 0.0, "prev_day_close": 50.9500007629394}, {"option": "GEV281215C00500000", "bid": 459.0, "bid_size": 3.0, "ask": 469.0, "ask_size": 3.0, "iv": 0.5329, "open_interest": 45.0, "volume": 0.0, "delta": 0.8957, "gamma": 0.0003, "vega": 2.3988, "theta": -0.0226, "rho": 6.4835, "theo": 464.6133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 448.87, "last_trade_time": "2026-10-28T09:43:20", "percent_change": 0.0, "prev_day_close": 468.0}, {"option": "GEV281215P00500000", "bid": 51.0, "bid_size": 7.0, "ask": 59.4, "ask_size": 7.0, "iv": 0.5366, "open_interest": 91.0, "volume": 0.0, "delta": -0.1173, "gamma": 0.0003, "vega": 2.4573, "theta": -0.0809, "rho": -2.7555, "theo": 54.9171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.02, "last_trade_time": "2026-10-23T12:20:28", "percent_change": 0.0, "prev_day_close": 53.5499992370606}, {"option": "GEV281215C00510000", "bid": 452.0, "bid_size": 4.0, "ask": 462.0, "ask_size": 4.0, "iv": 0.5289, "open_interest": 10.0, "volume": 0.0, "delta": 0.891, "gamma": 0.0003, "vega": 2.469, "theta": -0.0257, "rho": 6.5328, "theo": 458.2817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 597.0, "last_trade_time": "2026-10-06T09:37:01", "percent_change": 0.0, "prev_day_close": 461.5}, {"option": "GEV281215P00510000", "bid": 53.0, "bid_size": 7.0, "ask": 63.0, "ask_size": 13.0, "iv": 0.5352, "open_interest": 17.0, "volume": 0.0, "delta": -0.1222, "gamma": 0.0003, "vega": 2.5347, "theta": -0.0831, "rho": -2.8636, "theo": 57.7339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.6, "last_trade_time": "2026-09-25T14:12:14", "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "GEV281215C00520000", "bid": 446.0, "bid_size": 4.0, "ask": 456.0, "ask_size": 4.0, "iv": 0.5289, "open_interest": 14.0, "volume": 0.0, "delta": 0.8862, "gamma": 0.0003, "vega": 2.539, "theta": -0.0288, "rho": 6.579, "theo": 452.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 571.0, "last_trade_time": "2026-10-07T09:45:10", "percent_change": 0.0, "prev_day_close": 455.5}, {"option": "GEV281215P00520000", "bid": 56.0, "bid_size": 7.0, "ask": 66.0, "ask_size": 13.0, "iv": 0.5342, "open_interest": 52.0, "volume": 0.0, "delta": -0.1274, "gamma": 0.0003, "vega": 2.607, "theta": -0.0854, "rho": -2.9783, "theo": 60.6769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.4, "last_trade_time": "2026-10-14T15:07:25", "percent_change": 0.0, "prev_day_close": 59.8999996185303}, {"option": "GEV281215C00530000", "bid": 440.0, "bid_size": 4.0, "ask": 450.0, "ask_size": 3.0, "iv": 0.5285, "open_interest": 9.0, "volume": 0.0, "delta": 0.8814, "gamma": 0.0003, "vega": 2.609, "theta": -0.0318, "rho": 6.6216, "theo": 445.8504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 565.4, "last_trade_time": "2026-10-12T09:30:20", "percent_change": 0.0, "prev_day_close": 449.0}, {"option": "GEV281215P00530000", "bid": 59.5, "bid_size": 7.0, "ask": 69.0, "ask_size": 13.0, "iv": 0.5339, "open_interest": 46.0, "volume": 0.0, "delta": -0.1326, "gamma": 0.0003, "vega": 2.6773, "theta": -0.0875, "rho": -3.1001, "theo": 63.6866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.7, "last_trade_time": "2026-09-24T14:53:44", "percent_change": 0.0, "prev_day_close": 62.7999992370606}, {"option": "GEV281215C00540000", "bid": 434.0, "bid_size": 4.0, "ask": 444.0, "ask_size": 4.0, "iv": 0.5278, "open_interest": 15.0, "volume": 0.0, "delta": 0.8765, "gamma": 0.0003, "vega": 2.679, "theta": -0.0348, "rho": 6.6604, "theo": 439.7518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 523.4, "last_trade_time": "2026-08-27T11:50:50", "percent_change": 0.0, "prev_day_close": 443.0}, {"option": "GEV281215P00540000", "bid": 63.0, "bid_size": 7.0, "ask": 70.2, "ask_size": 2.0, "iv": 0.5301, "open_interest": 139.0, "volume": 0.0, "delta": -0.1378, "gamma": 0.0003, "vega": 2.7492, "theta": -0.0896, "rho": -3.2182, "theo": 66.7531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.3, "last_trade_time": "2026-10-20T09:55:46", "percent_change": 0.0, "prev_day_close": 66.0499992370606}, {"option": "GEV281215C00550000", "bid": 428.0, "bid_size": 4.0, "ask": 438.0, "ask_size": 4.0, "iv": 0.5269, "open_interest": 27.0, "volume": 0.0, "delta": 0.8715, "gamma": 0.0003, "vega": 2.7484, "theta": -0.0378, "rho": 6.6959, "theo": 433.7319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 469.5, "last_trade_time": "2026-10-29T12:18:07", "percent_change": 0.0, "prev_day_close": 437.0}, {"option": "GEV281215P00550000", "bid": 66.0, "bid_size": 7.0, "ask": 75.0, "ask_size": 6.0, "iv": 0.5315, "open_interest": 53.0, "volume": 0.0, "delta": -0.1432, "gamma": 0.0004, "vega": 2.8246, "theta": -0.0918, "rho": -3.3332, "theo": 69.9455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.0, "last_trade_time": "2026-09-14T11:06:26", "percent_change": 0.0, "prev_day_close": 69.0}, {"option": "GEV281215C00560000", "bid": 422.0, "bid_size": 4.0, "ask": 432.0, "ask_size": 4.0, "iv": 0.5257, "open_interest": 20.0, "volume": 0.0, "delta": 0.8665, "gamma": 0.0003, "vega": 2.817, "theta": -0.0408, "rho": 6.7288, "theo": 427.7907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 555.0, "last_trade_time": "2026-08-03T09:41:06", "percent_change": 0.0, "prev_day_close": 431.0}, {"option": "GEV281215P00560000", "bid": 69.0, "bid_size": 7.0, "ask": 79.0, "ask_size": 13.0, "iv": 0.5313, "open_interest": 83.0, "volume": 0.0, "delta": -0.1486, "gamma": 0.0004, "vega": 2.8904, "theta": -0.0939, "rho": -3.4538, "theo": 73.1973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.4, "last_trade_time": "2026-09-29T10:35:32", "percent_change": 0.0, "prev_day_close": 71.9000015258789}, {"option": "GEV281215C00570000", "bid": 417.0, "bid_size": 3.0, "ask": 427.0, "ask_size": 3.0, "iv": 0.526, "open_interest": 19.0, "volume": 0.0, "delta": 0.8614, "gamma": 0.0004, "vega": 2.8846, "theta": -0.0437, "rho": 6.7597, "theo": 421.9276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 653.0, "last_trade_time": "2026-07-21T14:52:18", "percent_change": 0.0, "prev_day_close": 425.5}, {"option": "GEV281215P00570000", "bid": 72.0, "bid_size": 7.0, "ask": 81.0, "ask_size": 6.0, "iv": 0.5273, "open_interest": 92.0, "volume": 0.0, "delta": -0.1542, "gamma": 0.0004, "vega": 2.9611, "theta": -0.0959, "rho": -3.5794, "theo": 76.568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.69, "last_trade_time": "2026-09-10T14:19:03", "percent_change": 0.0, "prev_day_close": 75.0999984741211}, {"option": "GEV281215C00580000", "bid": 412.0, "bid_size": 5.0, "ask": 420.0, "ask_size": 5.0, "iv": 0.5261, "open_interest": 20.0, "volume": 0.0, "delta": 0.8563, "gamma": 0.0004, "vega": 2.9509, "theta": -0.0465, "rho": 6.7891, "theo": 416.1414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 647.0, "last_trade_time": "2026-07-21T14:52:18", "percent_change": 0.0, "prev_day_close": 419.5}, {"option": "GEV281215P00580000", "bid": 76.0, "bid_size": 15.0, "ask": 85.0, "ask_size": 27.0, "iv": 0.5283, "open_interest": 77.0, "volume": 0.0, "delta": -0.1596, "gamma": 0.0004, "vega": 3.0252, "theta": -0.098, "rho": -3.7063, "theo": 79.9693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.3, "last_trade_time": "2026-10-23T10:38:32", "percent_change": 0.0, "prev_day_close": 78.4500007629394}, {"option": "GEV281215C00590000", "bid": 406.0, "bid_size": 5.0, "ask": 415.0, "ask_size": 5.0, "iv": 0.5259, "open_interest": 9.0, "volume": 0.0, "delta": 0.8511, "gamma": 0.0004, "vega": 3.0163, "theta": -0.0494, "rho": 6.8166, "theo": 410.4313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 577.0, "last_trade_time": "2026-07-22T09:51:03", "percent_change": 0.0, "prev_day_close": 413.5}, {"option": "GEV281215P00590000", "bid": 79.0, "bid_size": 21.0, "ask": 88.0, "ask_size": 27.0, "iv": 0.5256, "open_interest": 32.0, "volume": 2.0, "delta": -0.1653, "gamma": 0.0004, "vega": 3.098, "theta": -0.1, "rho": -3.8184, "theo": 83.494, "change": -3.66, "open": 82.18, "high": 82.84, "low": 82.18, "tick": "up", "last_trade_price": 82.84, "last_trade_time": "2026-11-02T09:52:22", "percent_change": -4.23121, "prev_day_close": 81.7000007629394}, {"option": "GEV281215C00600000", "bid": 401.0, "bid_size": 5.0, "ask": 408.5, "ask_size": 5.0, "iv": 0.5246, "open_interest": 10.0, "volume": 0.0, "delta": 0.8459, "gamma": 0.0004, "vega": 3.0809, "theta": -0.0522, "rho": 6.8417, "theo": 404.7967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 462.69, "last_trade_time": "2026-10-14T11:53:27", "percent_change": 0.0, "prev_day_close": 408.0}, {"option": "GEV281215P00600000", "bid": 83.0, "bid_size": 22.0, "ask": 93.0, "ask_size": 27.0, "iv": 0.5277, "open_interest": 118.0, "volume": 0.0, "delta": -0.171, "gamma": 0.0004, "vega": 3.1602, "theta": -0.102, "rho": -3.9456, "theo": 87.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.0, "last_trade_time": "2026-10-26T11:22:44", "percent_change": 0.0, "prev_day_close": 86.0499992370606}, {"option": "GEV281215C00610000", "bid": 394.0, "bid_size": 4.0, "ask": 404.0, "ask_size": 4.0, "iv": 0.5231, "open_interest": 6.0, "volume": 0.0, "delta": 0.8406, "gamma": 0.0004, "vega": 3.145, "theta": -0.0549, "rho": 6.8637, "theo": 399.2375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 576.0, "last_trade_time": "2026-08-13T09:33:11", "percent_change": 0.0, "prev_day_close": 402.5}, {"option": "GEV281215P00610000", "bid": 87.0, "bid_size": 6.0, "ask": 96.0, "ask_size": 6.0, "iv": 0.5262, "open_interest": 25.0, "volume": 0.0, "delta": -0.1767, "gamma": 0.0004, "vega": 3.2279, "theta": -0.1039, "rho": -4.0755, "theo": 90.7516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 74.9, "last_trade_time": "2026-10-14T15:07:25", "percent_change": 0.0, "prev_day_close": 89.5}, {"option": "GEV281215C00620000", "bid": 389.0, "bid_size": 4.0, "ask": 399.0, "ask_size": 4.0, "iv": 0.5238, "open_interest": 17.0, "volume": 0.0, "delta": 0.8354, "gamma": 0.0004, "vega": 3.2085, "theta": -0.0577, "rho": 6.8824, "theo": 393.7538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 410.3, "last_trade_time": "2026-10-28T13:11:35", "percent_change": 0.0, "prev_day_close": 397.0}, {"option": "GEV281215P00620000", "bid": 91.0, "bid_size": 6.0, "ask": 99.0, "ask_size": 5.0, "iv": 0.5246, "open_interest": 46.0, "volume": 0.0, "delta": -0.1825, "gamma": 0.0004, "vega": 3.2893, "theta": -0.1058, "rho": -4.1997, "theo": 94.5082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.5, "last_trade_time": "2026-10-28T15:57:19", "percent_change": 0.0, "prev_day_close": 93.2999992370606}, {"option": "GEV281215C00630000", "bid": 383.0, "bid_size": 4.0, "ask": 393.0, "ask_size": 4.0, "iv": 0.5212, "open_interest": 15.0, "volume": 0.0, "delta": 0.83, "gamma": 0.0004, "vega": 3.2714, "theta": -0.0603, "rho": 6.8981, "theo": 388.346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 393.72, "last_trade_time": "2026-10-28T10:22:11", "percent_change": 0.0, "prev_day_close": 391.5}, {"option": "GEV281215P00630000", "bid": 94.0, "bid_size": 7.0, "ask": 103.0, "ask_size": 6.0, "iv": 0.5227, "open_interest": 293.0, "volume": 0.0, "delta": -0.1884, "gamma": 0.0004, "vega": 3.3582, "theta": -0.1077, "rho": -4.3185, "theo": 98.3709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 96.33, "last_trade_time": "2026-10-26T13:03:33", "percent_change": 0.0, "prev_day_close": 97.3499984741211}, {"option": "GEV281215C00640000", "bid": 378.0, "bid_size": 4.0, "ask": 388.0, "ask_size": 4.0, "iv": 0.5215, "open_interest": 8.0, "volume": 0.0, "delta": 0.8246, "gamma": 0.0004, "vega": 3.3332, "theta": -0.063, "rho": 6.9113, "theo": 383.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 386.34, "last_trade_time": "2026-10-28T10:21:12", "percent_change": 0.0, "prev_day_close": 386.5}, {"option": "GEV281215P00640000", "bid": 98.0, "bid_size": 7.0, "ask": 107.0, "ask_size": 4.0, "iv": 0.5221, "open_interest": 7.0, "volume": 0.0, "delta": -0.1944, "gamma": 0.0004, "vega": 3.4197, "theta": -0.1096, "rho": -4.4497, "theo": 102.3167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.7, "last_trade_time": "2026-09-09T10:50:47", "percent_change": 0.0, "prev_day_close": 100.549999237061}, {"option": "GEV281215C00650000", "bid": 373.0, "bid_size": 4.0, "ask": 383.0, "ask_size": 4.0, "iv": 0.5215, "open_interest": 24.0, "volume": 0.0, "delta": 0.8192, "gamma": 0.0004, "vega": 3.3938, "theta": -0.0656, "rho": 6.9227, "theo": 377.7565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 382.28, "last_trade_time": "2026-10-28T10:21:58", "percent_change": 0.0, "prev_day_close": 381.0}, {"option": "GEV281215P00650000", "bid": 102.0, "bid_size": 7.0, "ask": 111.0, "ask_size": 5.0, "iv": 0.5214, "open_interest": 145.0, "volume": 0.0, "delta": -0.2002, "gamma": 0.0004, "vega": 3.4797, "theta": -0.1114, "rho": -4.5628, "theo": 106.2925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.5, "last_trade_time": "2026-10-28T11:52:15", "percent_change": 0.0, "prev_day_close": 104.799999237061}, {"option": "GEV281215C00660000", "bid": 368.0, "bid_size": 4.0, "ask": 378.0, "ask_size": 4.0, "iv": 0.5214, "open_interest": 12.0, "volume": 0.0, "delta": 0.8138, "gamma": 0.0004, "vega": 3.453, "theta": -0.0681, "rho": 6.9329, "theo": 372.5733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 563.9, "last_trade_time": "2026-08-14T15:15:38", "percent_change": 0.0, "prev_day_close": 376.0}, {"option": "GEV281215P00660000", "bid": 107.0, "bid_size": 7.0, "ask": 115.0, "ask_size": 4.0, "iv": 0.5219, "open_interest": 54.0, "volume": 0.0, "delta": -0.2061, "gamma": 0.0005, "vega": 3.5393, "theta": -0.1132, "rho": -4.7136, "theo": 110.381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.5, "last_trade_time": "2026-10-06T11:04:36", "percent_change": 0.0, "prev_day_close": 108.700000762939}, {"option": "GEV281215C00670000", "bid": 363.0, "bid_size": 4.0, "ask": 373.0, "ask_size": 4.0, "iv": 0.521, "open_interest": 12.0, "volume": 0.0, "delta": 0.8084, "gamma": 0.0004, "vega": 3.5109, "theta": -0.0706, "rho": 6.9419, "theo": 367.4627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 479.21, "last_trade_time": "2026-10-07T12:08:12", "percent_change": 0.0, "prev_day_close": 370.5}, {"option": "GEV281215P00670000", "bid": 111.0, "bid_size": 7.0, "ask": 119.1, "ask_size": 4.0, "iv": 0.5209, "open_interest": 67.0, "volume": 0.0, "delta": -0.2122, "gamma": 0.0005, "vega": 3.5958, "theta": -0.1149, "rho": -4.8239, "theo": 114.5456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.5, "last_trade_time": "2026-09-10T13:53:29", "percent_change": 0.0, "prev_day_close": 113.5}, {"option": "GEV281215C00680000", "bid": 358.0, "bid_size": 4.0, "ask": 368.0, "ask_size": 2.0, "iv": 0.5204, "open_interest": 30.0, "volume": 0.0, "delta": 0.8029, "gamma": 0.0004, "vega": 3.5676, "theta": -0.0731, "rho": 6.9497, "theo": 362.4238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 367.62, "last_trade_time": "2026-10-28T10:22:53", "percent_change": 0.0, "prev_day_close": 365.5}, {"option": "GEV281215P00680000", "bid": 115.0, "bid_size": 7.0, "ask": 123.4, "ask_size": 4.0, "iv": 0.5199, "open_interest": 16.0, "volume": 0.0, "delta": -0.2182, "gamma": 0.0005, "vega": 3.6572, "theta": -0.1166, "rho": -4.9411, "theo": 118.7959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.55, "last_trade_time": "2026-10-26T11:01:45", "percent_change": 0.0, "prev_day_close": 117.25}, {"option": "GEV281215C00690000", "bid": 354.0, "bid_size": 5.0, "ask": 362.0, "ask_size": 5.0, "iv": 0.5197, "open_interest": 9.0, "volume": 0.0, "delta": 0.7974, "gamma": 0.0004, "vega": 3.6233, "theta": -0.0755, "rho": 6.9555, "theo": 357.4557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 542.0, "last_trade_time": "2026-08-14T09:32:40", "percent_change": 0.0, "prev_day_close": 360.5}, {"option": "GEV281215P00690000", "bid": 119.0, "bid_size": 21.0, "ask": 128.0, "ask_size": 24.0, "iv": 0.5192, "open_interest": 56.0, "volume": 0.0, "delta": -0.2243, "gamma": 0.0005, "vega": 3.7095, "theta": -0.1183, "rho": -5.0672, "theo": 123.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.8, "last_trade_time": "2026-09-24T12:03:28", "percent_change": 0.0, "prev_day_close": 121.5}, {"option": "GEV281215C00700000", "bid": 349.0, "bid_size": 5.0, "ask": 357.0, "ask_size": 6.0, "iv": 0.5188, "open_interest": 118.0, "volume": 0.0, "delta": 0.7919, "gamma": 0.0004, "vega": 3.678, "theta": -0.0778, "rho": 6.959, "theo": 352.5579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 352.99, "last_trade_time": "2026-10-30T10:58:33", "percent_change": 0.0, "prev_day_close": 355.5}, {"option": "GEV281215P00700000", "bid": 124.0, "bid_size": 22.0, "ask": 132.0, "ask_size": 26.0, "iv": 0.5189, "open_interest": 425.0, "volume": 2.0, "delta": -0.2305, "gamma": 0.0005, "vega": 3.767, "theta": -0.12, "rho": -5.2112, "theo": 127.5325, "change": -10.25, "open": 121.55, "high": 121.55, "low": 121.55, "tick": "no_change", "last_trade_price": 121.55, "last_trade_time": "2026-11-02T10:07:52", "percent_change": -7.77694, "prev_day_close": 125.400001525879}, {"option": "GEV281215C00710000", "bid": 344.0, "bid_size": 5.0, "ask": 352.0, "ask_size": 5.0, "iv": 0.5178, "open_interest": 27.0, "volume": 0.0, "delta": 0.7864, "gamma": 0.0005, "vega": 3.7318, "theta": -0.0801, "rho": 6.9597, "theo": 347.7304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 348.16, "last_trade_time": "2026-10-30T10:58:02", "percent_change": 0.0, "prev_day_close": 351.0}, {"option": "GEV281215P00710000", "bid": 128.0, "bid_size": 21.0, "ask": 135.5, "ask_size": 5.0, "iv": 0.5164, "open_interest": 101.0, "volume": 0.0, "delta": -0.2366, "gamma": 0.0005, "vega": 3.8182, "theta": -0.1215, "rho": -5.3353, "theo": 132.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.9, "last_trade_time": "2026-10-20T15:19:27", "percent_change": 0.0, "prev_day_close": 130.699996948242}, {"option": "GEV281215C00720000", "bid": 338.0, "bid_size": 7.0, "ask": 347.0, "ask_size": 5.0, "iv": 0.5152, "open_interest": 40.0, "volume": 0.0, "delta": 0.7808, "gamma": 0.0005, "vega": 3.7847, "theta": -0.0824, "rho": 6.9579, "theo": 342.973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 417.54, "last_trade_time": "2026-09-30T15:07:45", "percent_change": 0.0, "prev_day_close": 346.5}, {"option": "GEV281215P00720000", "bid": 133.0, "bid_size": 16.0, "ask": 140.0, "ask_size": 5.0, "iv": 0.5162, "open_interest": 156.0, "volume": 0.0, "delta": -0.2429, "gamma": 0.0005, "vega": 3.8734, "theta": -0.1231, "rho": -5.449, "theo": 136.6034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.5, "last_trade_time": "2026-10-22T15:37:50", "percent_change": 0.0, "prev_day_close": 135.449996948242}, {"option": "GEV281215C00730000", "bid": 334.0, "bid_size": 5.0, "ask": 343.0, "ask_size": 5.0, "iv": 0.5165, "open_interest": 15.0, "volume": 0.0, "delta": 0.7752, "gamma": 0.0005, "vega": 3.8365, "theta": -0.0846, "rho": 6.9539, "theo": 338.2855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 447.32, "last_trade_time": "2026-10-07T12:09:04", "percent_change": 0.0, "prev_day_close": 341.5}, {"option": "GEV281215P00730000", "bid": 137.0, "bid_size": 15.0, "ask": 144.8, "ask_size": 5.0, "iv": 0.5152, "open_interest": 13.0, "volume": 5.0, "delta": -0.249, "gamma": 0.0005, "vega": 3.9248, "theta": -0.1246, "rho": -5.5763, "theo": 141.2226, "change": -9.85, "open": 135.15, "high": 135.15, "low": 135.15, "tick": "up", "last_trade_price": 135.15, "last_trade_time": "2026-11-02T12:14:23", "percent_change": -6.7931, "prev_day_close": 138.449996948242}, {"option": "GEV281215C00740000", "bid": 329.0, "bid_size": 7.0, "ask": 338.0, "ask_size": 5.0, "iv": 0.515, "open_interest": 12.0, "volume": 0.0, "delta": 0.7697, "gamma": 0.0005, "vega": 3.887, "theta": -0.0868, "rho": 6.9484, "theo": 333.6672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 335.48, "last_trade_time": "2026-10-22T09:47:24", "percent_change": 0.0, "prev_day_close": 336.5}, {"option": "GEV281215P00740000", "bid": 142.0, "bid_size": 23.0, "ask": 146.0, "ask_size": 1.0, "iv": 0.5105, "open_interest": 13.0, "volume": 6.0, "delta": -0.2554, "gamma": 0.0005, "vega": 3.9721, "theta": -0.1261, "rho": -5.6863, "theo": 145.9764, "change": -8.5, "open": 139.95, "high": 141.5, "low": 139.95, "tick": "up", "last_trade_price": 141.5, "last_trade_time": "2026-11-02T13:56:52", "percent_change": -5.66667, "prev_day_close": 144.5}, {"option": "GEV281215C00750000", "bid": 325.0, "bid_size": 6.0, "ask": 334.0, "ask_size": 5.0, "iv": 0.516, "open_interest": 27.0, "volume": 0.0, "delta": 0.7641, "gamma": 0.0005, "vega": 3.9362, "theta": -0.0889, "rho": 6.9418, "theo": 329.1172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 300.5, "last_trade_time": "2026-10-23T11:02:44", "percent_change": 0.0, "prev_day_close": 332.0}, {"option": "GEV281215P00750000", "bid": 147.0, "bid_size": 13.0, "ask": 156.0, "ask_size": 12.0, "iv": 0.5169, "open_interest": 130.0, "volume": 0.0, "delta": -0.2615, "gamma": 0.0006, "vega": 4.0206, "theta": -0.1275, "rho": -5.8236, "theo": 150.7417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 155.27, "last_trade_time": "2026-10-30T15:33:09", "percent_change": 0.0, "prev_day_close": 148.050003051758}, {"option": "GEV281215C00760000", "bid": 320.0, "bid_size": 4.0, "ask": 330.0, "ask_size": 4.0, "iv": 0.5154, "open_interest": 9.0, "volume": 0.0, "delta": 0.7585, "gamma": 0.0005, "vega": 3.984, "theta": -0.091, "rho": 6.9346, "theo": 324.6343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 431.71, "last_trade_time": "2026-10-07T12:09:45", "percent_change": 0.0, "prev_day_close": 327.550003051758}, {"option": "GEV281215P00760000", "bid": 152.0, "bid_size": 6.0, "ask": 161.0, "ask_size": 7.0, "iv": 0.5167, "open_interest": 9.0, "volume": 0.0, "delta": -0.2678, "gamma": 0.0006, "vega": 4.0668, "theta": -0.1289, "rho": -5.9461, "theo": 155.607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 147.5, "last_trade_time": "2026-09-08T09:33:05", "percent_change": 0.0, "prev_day_close": 154.0}, {"option": "GEV281215C00770000", "bid": 316.0, "bid_size": 5.0, "ask": 325.0, "ask_size": 5.0, "iv": 0.5148, "open_interest": 24.0, "volume": 0.0, "delta": 0.753, "gamma": 0.0005, "vega": 4.0304, "theta": -0.093, "rho": 6.9268, "theo": 320.2171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 313.71, "last_trade_time": "2026-10-30T13:25:57", "percent_change": 0.0, "prev_day_close": 323.0}, {"option": "GEV281215P00770000", "bid": 157.0, "bid_size": 7.0, "ask": 165.0, "ask_size": 3.0, "iv": 0.5152, "open_interest": 113.0, "volume": 0.0, "delta": -0.2741, "gamma": 0.0006, "vega": 4.1107, "theta": -0.1303, "rho": -6.0485, "theo": 160.5514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 168.8, "last_trade_time": "2026-10-23T15:06:50", "percent_change": 0.0, "prev_day_close": 158.599998474121}, {"option": "GEV281215C00780000", "bid": 312.0, "bid_size": 3.0, "ask": 322.0, "ask_size": 3.0, "iv": 0.5152, "open_interest": 29.0, "volume": 0.0, "delta": 0.7474, "gamma": 0.0005, "vega": 4.0756, "theta": -0.095, "rho": 6.9181, "theo": 315.8646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 283.77, "last_trade_time": "2026-10-22T15:52:21", "percent_change": 0.0, "prev_day_close": 318.550003051758}, {"option": "GEV281215P00780000", "bid": 162.0, "bid_size": 4.0, "ask": 171.0, "ask_size": 6.0, "iv": 0.5159, "open_interest": 74.0, "volume": 0.0, "delta": -0.2804, "gamma": 0.0006, "vega": 4.156, "theta": -0.1316, "rho": -6.1852, "theo": 165.5749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 166.0, "last_trade_time": "2026-09-14T14:45:28", "percent_change": 0.0, "prev_day_close": 163.099998474121}, {"option": "GEV281215C00790000", "bid": 307.2, "bid_size": 6.0, "ask": 316.0, "ask_size": 5.0, "iv": 0.5133, "open_interest": 14.0, "volume": 0.0, "delta": 0.7418, "gamma": 0.0005, "vega": 4.1196, "theta": -0.097, "rho": 6.9081, "theo": 311.5757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 389.71, "last_trade_time": "2026-09-22T15:17:07", "percent_change": 0.0, "prev_day_close": 314.5}, {"option": "GEV281215P00790000", "bid": 167.0, "bid_size": 12.0, "ask": 174.0, "ask_size": 5.0, "iv": 0.5128, "open_interest": 57.0, "volume": 0.0, "delta": -0.2868, "gamma": 0.0006, "vega": 4.1963, "theta": -0.1329, "rho": -6.2874, "theo": 170.666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.05, "last_trade_time": "2026-10-14T10:25:19", "percent_change": 0.0, "prev_day_close": 168.050003051758}, {"option": "GEV281215C00800000", "bid": 303.0, "bid_size": 8.0, "ask": 312.0, "ask_size": 6.0, "iv": 0.5132, "open_interest": 145.0, "volume": 1.0, "delta": 0.7362, "gamma": 0.0005, "vega": 4.1625, "theta": -0.0988, "rho": 6.8964, "theo": 307.3499, "change": 28.59, "open": 327.59, "high": 327.59, "low": 327.59, "tick": "up", "last_trade_price": 327.59, "last_trade_time": "2026-11-02T10:22:42", "percent_change": 9.56187, "prev_day_close": 309.850006103516}, {"option": "GEV281215P00800000", "bid": 172.0, "bid_size": 16.0, "ask": 178.4, "ask_size": 5.0, "iv": 0.5113, "open_interest": 1170.0, "volume": 1.0, "delta": -0.2932, "gamma": 0.0006, "vega": 4.2387, "theta": -0.1341, "rho": -6.4412, "theo": 175.8636, "change": -13.03, "open": 167.27, "high": 167.27, "low": 167.27, "tick": "down", "last_trade_price": 167.27, "last_trade_time": "2026-11-02T10:36:48", "percent_change": -7.22685, "prev_day_close": 172.400001525879}, {"option": "GEV281215C00810000", "bid": 299.0, "bid_size": 6.0, "ask": 308.0, "ask_size": 5.0, "iv": 0.5132, "open_interest": 30.0, "volume": 0.0, "delta": 0.7307, "gamma": 0.0005, "vega": 4.2044, "theta": -0.1007, "rho": 6.8827, "theo": 303.1869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 276.73, "last_trade_time": "2026-10-22T14:14:05", "percent_change": 0.0, "prev_day_close": 306.0}, {"option": "GEV281215P00810000", "bid": 177.0, "bid_size": 16.0, "ask": 185.0, "ask_size": 5.0, "iv": 0.5123, "open_interest": 35.0, "volume": 0.0, "delta": -0.2995, "gamma": 0.0006, "vega": 4.2776, "theta": -0.1353, "rho": -6.5547, "theo": 181.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.0, "last_trade_time": "2026-10-07T15:49:29", "percent_change": 0.0, "prev_day_close": 179.0}, {"option": "GEV281215C00820000", "bid": 295.0, "bid_size": 4.0, "ask": 304.0, "ask_size": 2.0, "iv": 0.5131, "open_interest": 93.0, "volume": 0.0, "delta": 0.7251, "gamma": 0.0005, "vega": 4.2451, "theta": -0.1025, "rho": 6.867, "theo": 299.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 275.5, "last_trade_time": "2026-10-22T13:45:29", "percent_change": 0.0, "prev_day_close": 302.0}, {"option": "GEV281215P00820000", "bid": 182.0, "bid_size": 15.0, "ask": 192.0, "ask_size": 12.0, "iv": 0.5136, "open_interest": 34.0, "volume": 0.0, "delta": -0.3058, "gamma": 0.0006, "vega": 4.314, "theta": -0.1365, "rho": -6.641, "theo": 186.363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 183.0, "last_trade_time": "2026-10-30T12:45:12", "percent_change": 0.0, "prev_day_close": 183.349998474121}, {"option": "GEV281215C00830000", "bid": 291.0, "bid_size": 3.0, "ask": 300.0, "ask_size": 2.0, "iv": 0.5128, "open_interest": 35.0, "volume": 0.0, "delta": 0.7196, "gamma": 0.0005, "vega": 4.2848, "theta": -0.1042, "rho": 6.8495, "theo": 295.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 310.0, "last_trade_time": "2026-10-27T13:51:28", "percent_change": 0.0, "prev_day_close": 297.5}, {"option": "GEV281215P00830000", "bid": 188.0, "bid_size": 4.0, "ask": 197.0, "ask_size": 7.0, "iv": 0.5134, "open_interest": 25.0, "volume": 0.0, "delta": -0.3124, "gamma": 0.0006, "vega": 4.3519, "theta": -0.1376, "rho": -6.7732, "theo": 191.7816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.21, "last_trade_time": "2026-10-06T13:39:28", "percent_change": 0.0, "prev_day_close": 189.199996948242}, {"option": "GEV281215C00840000", "bid": 287.0, "bid_size": 3.0, "ask": 296.0, "ask_size": 2.0, "iv": 0.5124, "open_interest": 7.0, "volume": 0.0, "delta": 0.714, "gamma": 0.0005, "vega": 4.3232, "theta": -0.1059, "rho": 6.8306, "theo": 291.0702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 269.16, "last_trade_time": "2026-10-26T09:52:08", "percent_change": 0.0, "prev_day_close": 293.5}, {"option": "GEV281215P00840000", "bid": 193.0, "bid_size": 6.0, "ask": 202.5, "ask_size": 5.0, "iv": 0.5127, "open_interest": 51.0, "volume": 0.0, "delta": -0.3186, "gamma": 0.0006, "vega": 4.387, "theta": -0.1387, "rho": -6.8711, "theo": 197.196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 207.5, "last_trade_time": "2026-10-22T10:29:20", "percent_change": 0.0, "prev_day_close": 195.0}, {"option": "GEV281215C00850000", "bid": 284.0, "bid_size": 5.0, "ask": 292.0, "ask_size": 5.0, "iv": 0.513, "open_interest": 30.0, "volume": 0.0, "delta": 0.7085, "gamma": 0.0005, "vega": 4.3604, "theta": -0.1076, "rho": 6.8108, "theo": 287.1536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 283.8, "last_trade_time": "2026-10-26T15:14:41", "percent_change": 0.0, "prev_day_close": 289.5}, {"option": "GEV281215P00850000", "bid": 199.0, "bid_size": 12.0, "ask": 206.0, "ask_size": 5.0, "iv": 0.5106, "open_interest": 163.0, "volume": 0.0, "delta": -0.325, "gamma": 0.0006, "vega": 4.4188, "theta": -0.1397, "rho": -6.9746, "theo": 202.7189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 190.0, "last_trade_time": "2026-10-20T09:51:17", "percent_change": 0.0, "prev_day_close": 200.5}, {"option": "GEV281215C00860000", "bid": 280.1, "bid_size": 5.0, "ask": 287.9, "ask_size": 6.0, "iv": 0.5124, "open_interest": 27.0, "volume": 1.0, "delta": 0.703, "gamma": 0.0006, "vega": 4.3964, "theta": -0.1092, "rho": 6.7906, "theo": 283.2967, "change": 10.75, "open": 286.0, "high": 286.0, "low": 286.0, "tick": "up", "last_trade_price": 286.0, "last_trade_time": "2026-11-02T15:55:15", "percent_change": 3.90554, "prev_day_close": 286.0}, {"option": "GEV281215P00860000", "bid": 204.0, "bid_size": 12.0, "ask": 211.0, "ask_size": 5.0, "iv": 0.509, "open_interest": 13.0, "volume": 0.0, "delta": -0.3314, "gamma": 0.0006, "vega": 4.453, "theta": -0.1407, "rho": -7.1344, "theo": 208.3013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.92, "last_trade_time": "2026-10-08T14:09:25", "percent_change": 0.0, "prev_day_close": 205.900001525879}, {"option": "GEV281215C00870000", "bid": 276.0, "bid_size": 5.0, "ask": 284.0, "ask_size": 5.0, "iv": 0.5116, "open_interest": 20.0, "volume": 0.0, "delta": 0.6975, "gamma": 0.0006, "vega": 4.4312, "theta": -0.1108, "rho": 6.7702, "theo": 279.4981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 287.59, "last_trade_time": "2026-10-28T09:31:04", "percent_change": 0.0, "prev_day_close": 282.5}, {"option": "GEV281215P00870000", "bid": 210.0, "bid_size": 12.0, "ask": 217.0, "ask_size": 5.0, "iv": 0.5095, "open_interest": 42.0, "volume": 0.0, "delta": -0.3378, "gamma": 0.0006, "vega": 4.4818, "theta": -0.1417, "rho": -7.2049, "theo": 213.9522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 160.67, "last_trade_time": "2026-10-06T13:40:25", "percent_change": 0.0, "prev_day_close": 211.5}, {"option": "GEV281215C00880000", "bid": 272.0, "bid_size": 4.0, "ask": 281.0, "ask_size": 2.0, "iv": 0.5118, "open_interest": 54.0, "volume": 0.0, "delta": 0.692, "gamma": 0.0006, "vega": 4.4647, "theta": -0.1123, "rho": 6.7496, "theo": 275.7567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 299.46, "last_trade_time": "2026-10-20T13:48:59", "percent_change": 0.0, "prev_day_close": 278.449996948242}, {"option": "GEV281215P00880000", "bid": 216.0, "bid_size": 3.0, "ask": 225.0, "ask_size": 5.0, "iv": 0.512, "open_interest": 26.0, "volume": 0.0, "delta": -0.3441, "gamma": 0.0006, "vega": 4.5102, "theta": -0.1426, "rho": -7.302, "theo": 219.6725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 231.0, "last_trade_time": "2026-10-22T11:01:03", "percent_change": 0.0, "prev_day_close": 217.5}, {"option": "GEV281215C00890000", "bid": 268.0, "bid_size": 6.0, "ask": 277.0, "ask_size": 5.0, "iv": 0.5109, "open_interest": 40.0, "volume": 0.0, "delta": 0.6865, "gamma": 0.0006, "vega": 4.497, "theta": -0.1138, "rho": 6.7286, "theo": 272.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 270.0, "last_trade_time": "2026-10-30T15:51:27", "percent_change": 0.0, "prev_day_close": 274.5}, {"option": "GEV281215P00890000", "bid": 221.0, "bid_size": 6.0, "ask": 229.9, "ask_size": 2.0, "iv": 0.5099, "open_interest": 36.0, "volume": 0.0, "delta": -0.3505, "gamma": 0.0006, "vega": 4.5384, "theta": -0.1435, "rho": -7.4302, "theo": 225.4615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 178.24, "last_trade_time": "2026-10-08T10:10:01", "percent_change": 0.0, "prev_day_close": 222.5}, {"option": "GEV281215C00900000", "bid": 265.0, "bid_size": 3.0, "ask": 273.0, "ask_size": 5.0, "iv": 0.5098, "open_interest": 82.0, "volume": 0.0, "delta": 0.6811, "gamma": 0.0006, "vega": 4.5283, "theta": -0.1152, "rho": 6.7069, "theo": 268.4414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 260.75, "last_trade_time": "2026-10-30T14:25:09", "percent_change": 0.0, "prev_day_close": 270.5}, {"option": "GEV281215P00900000", "bid": 227.0, "bid_size": 11.0, "ask": 235.0, "ask_size": 5.0, "iv": 0.509, "open_interest": 193.0, "volume": 0.0, "delta": -0.3569, "gamma": 0.0007, "vega": 4.5641, "theta": -0.1443, "rho": -7.5088, "theo": 231.3125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 213.8, "last_trade_time": "2026-10-29T10:42:35", "percent_change": 0.0, "prev_day_close": 228.5}, {"option": "GEV281215C00910000", "bid": 261.0, "bid_size": 5.0, "ask": 270.0, "ask_size": 5.0, "iv": 0.5108, "open_interest": 22.0, "volume": 0.0, "delta": 0.6756, "gamma": 0.0006, "vega": 4.5584, "theta": -0.1166, "rho": 6.6842, "theo": 264.8657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 496.15, "last_trade_time": "2026-07-20T09:30:35", "percent_change": 0.0, "prev_day_close": 267.0}, {"option": "GEV281215P00910000", "bid": 233.0, "bid_size": 12.0, "ask": 243.0, "ask_size": 12.0, "iv": 0.5111, "open_interest": 72.0, "volume": 2.0, "delta": -0.3633, "gamma": 0.0007, "vega": 4.5891, "theta": -0.1452, "rho": -7.6349, "theo": 237.2235, "change": -8.83, "open": 233.81, "high": 233.81, "low": 233.17, "tick": "down", "last_trade_price": 233.17, "last_trade_time": "2026-11-02T09:52:22", "percent_change": -3.64876, "prev_day_close": 234.099998474121}, {"option": "GEV281215C00920000", "bid": 257.0, "bid_size": 6.0, "ask": 266.0, "ask_size": 5.0, "iv": 0.5095, "open_interest": 25.0, "volume": 0.0, "delta": 0.6702, "gamma": 0.0006, "vega": 4.5874, "theta": -0.118, "rho": 6.6602, "theo": 261.3438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 233.67, "last_trade_time": "2026-10-22T15:52:21", "percent_change": 0.0, "prev_day_close": 263.649993896484}, {"option": "GEV281215P00920000", "bid": 239.0, "bid_size": 13.0, "ask": 246.0, "ask_size": 5.0, "iv": 0.5076, "open_interest": 14.0, "volume": 0.0, "delta": -0.3697, "gamma": 0.0007, "vega": 4.6148, "theta": -0.146, "rho": -7.7628, "theo": 243.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 239.63, "last_trade_time": "2026-10-30T12:45:55", "percent_change": 0.0, "prev_day_close": 239.599998474121}, {"option": "GEV281215C00930000", "bid": 254.0, "bid_size": 3.0, "ask": 263.0, "ask_size": 2.0, "iv": 0.5103, "open_interest": 5.0, "volume": 0.0, "delta": 0.6649, "gamma": 0.0006, "vega": 4.6154, "theta": -0.1193, "rho": 6.6348, "theo": 257.8754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 238.0, "last_trade_time": "2026-10-22T13:45:29", "percent_change": 0.0, "prev_day_close": 260.0}, {"option": "GEV281215P00930000", "bid": 245.0, "bid_size": 4.0, "ask": 254.0, "ask_size": 1.0, "iv": 0.5106, "open_interest": 65.0, "volume": 0.0, "delta": -0.376, "gamma": 0.0007, "vega": 4.6341, "theta": -0.1467, "rho": -7.8072, "theo": 249.2356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 247.0, "last_trade_time": "2026-08-25T15:38:05", "percent_change": 0.0, "prev_day_close": 246.5}, {"option": "GEV281215C00940000", "bid": 251.0, "bid_size": 5.0, "ask": 259.0, "ask_size": 5.0, "iv": 0.5099, "open_interest": 27.0, "volume": 0.0, "delta": 0.6595, "gamma": 0.0006, "vega": 4.6423, "theta": -0.1205, "rho": 6.6079, "theo": 254.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 254.2, "last_trade_time": "2026-10-30T10:58:33", "percent_change": 0.0, "prev_day_close": 256.5}, {"option": "GEV281215P00940000", "bid": 251.0, "bid_size": 5.0, "ask": 261.0, "ask_size": 7.0, "iv": 0.5101, "open_interest": 73.0, "volume": 0.0, "delta": -0.3824, "gamma": 0.0007, "vega": 4.6536, "theta": -0.1474, "rho": -7.9189, "theo": 255.3397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 194.2, "last_trade_time": "2026-10-06T13:38:25", "percent_change": 0.0, "prev_day_close": 252.5}, {"option": "GEV281215C00950000", "bid": 247.0, "bid_size": 5.0, "ask": 256.0, "ask_size": 6.0, "iv": 0.5094, "open_interest": 21.0, "volume": 0.0, "delta": 0.6541, "gamma": 0.0006, "vega": 4.6682, "theta": -0.1218, "rho": 6.5799, "theo": 251.0971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 250.71, "last_trade_time": "2026-10-30T10:58:05", "percent_change": 0.0, "prev_day_close": 253.0}, {"option": "GEV281215P00950000", "bid": 257.0, "bid_size": 5.0, "ask": 266.1, "ask_size": 3.0, "iv": 0.5086, "open_interest": 7.0, "volume": 0.0, "delta": -0.3887, "gamma": 0.0007, "vega": 4.6726, "theta": -0.1481, "rho": -8.0364, "theo": 261.5083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 198.8, "last_trade_time": "2026-10-06T13:44:44", "percent_change": 0.0, "prev_day_close": 258.5}, {"option": "GEV281215C00960000", "bid": 244.0, "bid_size": 3.0, "ask": 253.0, "ask_size": 2.0, "iv": 0.5098, "open_interest": 26.0, "volume": 0.0, "delta": 0.6488, "gamma": 0.0006, "vega": 4.6929, "theta": -0.123, "rho": 6.5511, "theo": 247.7862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 252.46, "last_trade_time": "2026-10-28T10:22:55", "percent_change": 0.0, "prev_day_close": 250.400001525879}, {"option": "GEV281215P00960000", "bid": 263.0, "bid_size": 6.0, "ask": 273.0, "ask_size": 6.0, "iv": 0.5088, "open_interest": 20.0, "volume": 0.0, "delta": -0.395, "gamma": 0.0007, "vega": 4.6896, "theta": -0.1487, "rho": -8.0836, "theo": 267.7405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 204.29, "last_trade_time": "2026-10-06T13:39:28", "percent_change": 0.0, "prev_day_close": 264.5}, {"option": "GEV281215C00980000", "bid": 237.0, "bid_size": 7.0, "ask": 246.7, "ask_size": 5.0, "iv": 0.509, "open_interest": 52.0, "volume": 0.0, "delta": 0.6383, "gamma": 0.0006, "vega": 4.7392, "theta": -0.1252, "rho": 6.4922, "theo": 241.3167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 243.47, "last_trade_time": "2026-10-28T10:21:12", "percent_change": 0.0, "prev_day_close": 243.0}, {"option": "GEV281215P00980000", "bid": 276.0, "bid_size": 8.0, "ask": 285.0, "ask_size": 9.0, "iv": 0.5082, "open_interest": 13.0, "volume": 0.0, "delta": -0.4077, "gamma": 0.0007, "vega": 4.7244, "theta": -0.1499, "rho": -8.321, "theo": 280.3758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 232.9, "last_trade_time": "2026-10-09T10:04:09", "percent_change": 0.0, "prev_day_close": 276.100006103516}, {"option": "GEV281215C01000000", "bid": 231.0, "bid_size": 9.0, "ask": 240.0, "ask_size": 6.0, "iv": 0.5085, "open_interest": 85.0, "volume": 3.0, "delta": 0.6278, "gamma": 0.0006, "vega": 4.7815, "theta": -0.1273, "rho": 6.4336, "theo": 235.044, "change": 25.5, "open": 241.0, "high": 253.5, "low": 241.0, "tick": "up", "last_trade_price": 253.5, "last_trade_time": "2026-11-02T10:36:48", "percent_change": 11.1842, "prev_day_close": 237.0}, {"option": "GEV281215P01000000", "bid": 289.0, "bid_size": 4.0, "ask": 296.0, "ask_size": 4.0, "iv": 0.506, "open_interest": 156.0, "volume": 1.0, "delta": -0.4203, "gamma": 0.0007, "vega": 4.7469, "theta": -0.1509, "rho": -8.4543, "theo": 293.2436, "change": -18.88, "open": 279.12, "high": 279.12, "low": 279.12, "tick": "down", "last_trade_price": 279.12, "last_trade_time": "2026-11-02T10:36:48", "percent_change": -6.33557, "prev_day_close": 289.0}, {"option": "GEV281215C01020000", "bid": 226.0, "bid_size": 8.0, "ask": 235.0, "ask_size": 6.0, "iv": 0.5104, "open_interest": 41.0, "volume": 1.0, "delta": 0.6175, "gamma": 0.0006, "vega": 4.82, "theta": -0.1292, "rho": 6.3752, "theo": 228.9599, "change": 10.34, "open": 232.44, "high": 232.44, "low": 232.44, "tick": "up", "last_trade_price": 232.44, "last_trade_time": "2026-11-02T14:41:59", "percent_change": 4.65556, "prev_day_close": 230.5}, {"option": "GEV281215P01020000", "bid": 302.0, "bid_size": 3.0, "ask": 311.0, "ask_size": 8.0, "iv": 0.5076, "open_interest": 161.0, "volume": 0.0, "delta": -0.4328, "gamma": 0.0007, "vega": 4.7676, "theta": -0.1518, "rho": -8.6173, "theo": 306.3415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 253.9, "last_trade_time": "2026-10-07T10:58:00", "percent_change": 0.0, "prev_day_close": 302.050003051758}, {"option": "GEV281215C01040000", "bid": 219.0, "bid_size": 6.0, "ask": 228.0, "ask_size": 5.0, "iv": 0.5079, "open_interest": 220.0, "volume": 0.0, "delta": 0.6073, "gamma": 0.0006, "vega": 4.8547, "theta": -0.131, "rho": 6.3152, "theo": 223.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 350.0, "last_trade_time": "2026-10-06T13:24:23", "percent_change": 0.0, "prev_day_close": 225.0}, {"option": "GEV281215P01040000", "bid": 315.0, "bid_size": 6.0, "ask": 324.0, "ask_size": 11.0, "iv": 0.5066, "open_interest": 249.0, "volume": 0.0, "delta": -0.4453, "gamma": 0.0007, "vega": 4.7822, "theta": -0.1526, "rho": -8.8067, "theo": 319.6565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 341.0, "last_trade_time": "2026-10-22T15:22:31", "percent_change": 0.0, "prev_day_close": 316.0}, {"option": "GEV281215C01060000", "bid": 214.0, "bid_size": 5.0, "ask": 222.0, "ask_size": 5.0, "iv": 0.5071, "open_interest": 28.0, "volume": 0.0, "delta": 0.5972, "gamma": 0.0006, "vega": 4.8856, "theta": -0.1327, "rho": 6.2521, "theo": 217.3322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 215.9, "last_trade_time": "2026-10-30T10:55:27", "percent_change": 0.0, "prev_day_close": 219.0}, {"option": "GEV281215P01060000", "bid": 328.0, "bid_size": 4.0, "ask": 338.0, "ask_size": 5.0, "iv": 0.5063, "open_interest": 34.0, "volume": 0.0, "delta": -0.4577, "gamma": 0.0008, "vega": 4.7886, "theta": -0.1533, "rho": -8.8903, "theo": 333.1876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 303.2, "last_trade_time": "2026-09-11T15:47:33", "percent_change": 0.0, "prev_day_close": 329.5}, {"option": "GEV281215C01080000", "bid": 208.0, "bid_size": 5.0, "ask": 217.0, "ask_size": 5.0, "iv": 0.508, "open_interest": 38.0, "volume": 0.0, "delta": 0.5872, "gamma": 0.0006, "vega": 4.9128, "theta": -0.1342, "rho": 6.1854, "theo": 211.7802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 206.33, "last_trade_time": "2026-10-26T11:58:09", "percent_change": 0.0, "prev_day_close": 213.050003051758}, {"option": "GEV281215P01080000", "bid": 342.0, "bid_size": 7.0, "ask": 351.0, "ask_size": 6.0, "iv": 0.5056, "open_interest": 6.0, "volume": 0.0, "delta": -0.47, "gamma": 0.0008, "vega": 4.7927, "theta": -0.1539, "rho": -9.0803, "theo": 346.9404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 336.83, "last_trade_time": "2026-09-02T11:42:37", "percent_change": 0.0, "prev_day_close": 342.850006103516}, {"option": "GEV281215C01100000", "bid": 203.0, "bid_size": 6.0, "ask": 211.0, "ask_size": 8.0, "iv": 0.5075, "open_interest": 145.0, "volume": 6.0, "delta": 0.5774, "gamma": 0.0006, "vega": 4.9363, "theta": -0.1356, "rho": 6.1164, "theo": 206.3977, "change": 22.3, "open": 219.8, "high": 222.3, "low": 219.8, "tick": "no_change", "last_trade_price": 222.3, "last_trade_time": "2026-11-02T10:32:17", "percent_change": 11.15, "prev_day_close": 207.550003051758}, {"option": "GEV281215P01100000", "bid": 356.0, "bid_size": 6.0, "ask": 365.0, "ask_size": 7.0, "iv": 0.5054, "open_interest": 46.0, "volume": 0.0, "delta": -0.4823, "gamma": 0.0008, "vega": 4.7864, "theta": -0.1543, "rho": -9.1416, "theo": 360.9071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 358.98, "last_trade_time": "2026-10-30T09:36:23", "percent_change": 0.0, "prev_day_close": 355.449996948242}, {"option": "GEV281215C01120000", "bid": 197.0, "bid_size": 6.0, "ask": 206.0, "ask_size": 5.0, "iv": 0.5068, "open_interest": 42.0, "volume": 0.0, "delta": 0.5677, "gamma": 0.0006, "vega": 4.9566, "theta": -0.1369, "rho": 6.0472, "theo": 201.1794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 172.64, "last_trade_time": "2026-10-23T15:53:14", "percent_change": 0.0, "prev_day_close": 203.0}, {"option": "GEV281215P01120000", "bid": 370.0, "bid_size": 6.0, "ask": 379.0, "ask_size": 7.0, "iv": 0.5049, "open_interest": 7.0, "volume": 0.0, "delta": -0.4944, "gamma": 0.0008, "vega": 4.7957, "theta": -0.1545, "rho": -9.2936, "theo": 375.0561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 364.67, "last_trade_time": "2026-09-02T11:43:43", "percent_change": 0.0, "prev_day_close": 370.5}, {"option": "GEV281215C01140000", "bid": 192.0, "bid_size": 4.0, "ask": 202.0, "ask_size": 4.0, "iv": 0.5077, "open_interest": 54.0, "volume": 0.0, "delta": 0.5581, "gamma": 0.0006, "vega": 4.974, "theta": -0.1381, "rho": 5.9792, "theo": 196.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.0, "last_trade_time": "2026-10-28T09:48:47", "percent_change": 0.0, "prev_day_close": 197.75}, {"option": "GEV281215P01140000", "bid": 384.0, "bid_size": 4.0, "ask": 394.0, "ask_size": 4.0, "iv": 0.5051, "open_interest": 7.0, "volume": 0.0, "delta": -0.5065, "gamma": 0.0008, "vega": 4.7779, "theta": -0.1547, "rho": -9.3876, "theo": 389.4141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 324.0, "last_trade_time": "2026-10-08T09:33:37", "percent_change": 0.0, "prev_day_close": 384.5}, {"option": "GEV281215C01160000", "bid": 187.0, "bid_size": 4.0, "ask": 197.0, "ask_size": 4.0, "iv": 0.5074, "open_interest": 50.0, "volume": 0.0, "delta": 0.5487, "gamma": 0.0006, "vega": 4.9887, "theta": -0.1391, "rho": 5.9122, "theo": 191.209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 163.45, "last_trade_time": "2026-10-23T15:52:51", "percent_change": 0.0, "prev_day_close": 193.099998474121}, {"option": "GEV281215P01160000", "bid": 399.0, "bid_size": 2.0, "ask": 408.0, "ask_size": 4.0, "iv": 0.5048, "open_interest": 25.0, "volume": 0.0, "delta": -0.5185, "gamma": 0.0008, "vega": 4.763, "theta": -0.1549, "rho": -9.4803, "theo": 403.9579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 407.82, "last_trade_time": "2026-07-31T12:51:14", "percent_change": 0.0, "prev_day_close": 399.399993896484}, {"option": "GEV281215C01180000", "bid": 183.0, "bid_size": 4.0, "ask": 192.0, "ask_size": 3.0, "iv": 0.5078, "open_interest": 19.0, "volume": 0.0, "delta": 0.5394, "gamma": 0.0006, "vega": 5.0006, "theta": -0.14, "rho": 5.8453, "theo": 186.4445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 183.5, "last_trade_time": "2026-10-28T10:37:28", "percent_change": 0.0, "prev_day_close": 188.5}, {"option": "GEV281215P01180000", "bid": 413.0, "bid_size": 4.0, "ask": 423.0, "ask_size": 5.0, "iv": 0.5042, "open_interest": 101.0, "volume": 0.0, "delta": -0.5304, "gamma": 0.0008, "vega": 4.7404, "theta": -0.1549, "rho": -9.5752, "theo": 418.6921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 397.52, "last_trade_time": "2026-08-18T15:16:25", "percent_change": 0.0, "prev_day_close": 413.5}, {"option": "GEV281215C01200000", "bid": 178.0, "bid_size": 5.0, "ask": 187.0, "ask_size": 7.0, "iv": 0.5069, "open_interest": 112.0, "volume": 0.0, "delta": 0.5302, "gamma": 0.0006, "vega": 5.0096, "theta": -0.1409, "rho": 5.777, "theo": 181.8208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 188.0, "last_trade_time": "2026-10-28T11:09:05", "percent_change": 0.0, "prev_day_close": 183.0}, {"option": "GEV281215P01200000", "bid": 428.0, "bid_size": 6.0, "ask": 438.0, "ask_size": 8.0, "iv": 0.5043, "open_interest": 7.0, "volume": 0.0, "delta": -0.5422, "gamma": 0.0008, "vega": 4.7211, "theta": -0.1547, "rho": -9.6082, "theo": 433.5956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 405.5, "last_trade_time": "2026-07-14T13:25:30", "percent_change": 0.0, "prev_day_close": 428.5}, {"option": "GEV281215C01210000", "bid": 176.0, "bid_size": 6.0, "ask": 183.0, "ask_size": 5.0, "iv": 0.5054, "open_interest": 20.0, "volume": 5.0, "delta": 0.5257, "gamma": 0.0006, "vega": 5.013, "theta": -0.1412, "rho": 5.742, "theo": 179.5606, "change": 9.83, "open": 183.33, "high": 183.33, "low": 183.33, "tick": "no_change", "last_trade_price": 183.33, "last_trade_time": "2026-11-02T14:14:09", "percent_change": 5.66571, "prev_day_close": 181.0}, {"option": "GEV281215P01210000", "bid": 436.0, "bid_size": 7.0, "ask": 445.0, "ask_size": 4.0, "iv": 0.5042, "open_interest": 7.0, "volume": 0.0, "delta": -0.5481, "gamma": 0.0008, "vega": 4.6959, "theta": -0.1547, "rho": -9.6207, "theo": 441.1259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 435.13, "last_trade_time": "2026-10-28T10:47:44", "percent_change": 0.0, "prev_day_close": 436.5}, {"option": "GEV281215C01220000", "bid": 174.0, "bid_size": 1.0, "ask": 182.1, "ask_size": 5.0, "iv": 0.5059, "open_interest": 10.0, "volume": 0.0, "delta": 0.5212, "gamma": 0.0006, "vega": 5.0156, "theta": -0.1416, "rho": 5.7066, "theo": 177.3345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 157.29, "last_trade_time": "2026-10-22T15:48:42", "percent_change": 0.0, "prev_day_close": 178.5}, {"option": "GEV281215P01220000", "bid": 443.0, "bid_size": 6.0, "ask": 451.1, "ask_size": 5.0, "iv": 0.5019, "open_interest": 3.0, "volume": 0.0, "delta": -0.554, "gamma": 0.0008, "vega": 4.6817, "theta": -0.1547, "rho": -9.6662, "theo": 448.6983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 406.2, "last_trade_time": "2026-08-14T09:39:28", "percent_change": 0.0, "prev_day_close": 443.600006103516}, {"option": "GEV281215C01230000", "bid": 171.0, "bid_size": 4.0, "ask": 181.0, "ask_size": 4.0, "iv": 0.5072, "open_interest": 14.0, "volume": 0.0, "delta": 0.5168, "gamma": 0.0006, "vega": 5.0175, "theta": -0.1419, "rho": 5.6706, "theo": 175.1419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 178.69, "last_trade_time": "2026-10-28T10:22:11", "percent_change": 0.0, "prev_day_close": 175.949996948242}, {"option": "GEV281215P01230000", "bid": 450.0, "bid_size": 3.0, "ask": 460.0, "ask_size": 4.0, "iv": 0.5037, "open_interest": 0.0, "volume": 0.0, "delta": -0.5598, "gamma": 0.0008, "vega": 4.6686, "theta": -0.1547, "rho": -9.7638, "theo": 456.3116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 451.5}, {"option": "GEV281215C01240000", "bid": 169.0, "bid_size": 4.0, "ask": 179.0, "ask_size": 4.0, "iv": 0.5074, "open_interest": 15.0, "volume": 0.0, "delta": 0.5124, "gamma": 0.0006, "vega": 5.0186, "theta": -0.1422, "rho": 5.6343, "theo": 172.9824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 176.82, "last_trade_time": "2026-10-28T10:22:53", "percent_change": 0.0, "prev_day_close": 174.5}, {"option": "GEV281215P01240000", "bid": 458.0, "bid_size": 4.0, "ask": 468.0, "ask_size": 4.0, "iv": 0.5033, "open_interest": 3.0, "volume": 0.0, "delta": -0.5656, "gamma": 0.0008, "vega": 4.659, "theta": -0.1546, "rho": -9.7475, "theo": 463.9623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 388.75, "last_trade_time": "2026-10-08T11:10:10", "percent_change": 0.0, "prev_day_close": 458.5}, {"option": "GEV281215C01250000", "bid": 167.0, "bid_size": 4.0, "ask": 177.0, "ask_size": 4.0, "iv": 0.5077, "open_interest": 38.0, "volume": 0.0, "delta": 0.508, "gamma": 0.0006, "vega": 5.0192, "theta": -0.1425, "rho": 5.598, "theo": 170.8557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 174.28, "last_trade_time": "2026-10-28T10:21:58", "percent_change": 0.0, "prev_day_close": 172.099998474121}, {"option": "GEV281215P01250000", "bid": 466.0, "bid_size": 3.0, "ask": 475.0, "ask_size": 1.0, "iv": 0.5039, "open_interest": 9.0, "volume": 0.0, "delta": -0.5714, "gamma": 0.0008, "vega": 4.6331, "theta": -0.1544, "rho": -9.7337, "theo": 471.6655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 441.4, "last_trade_time": "2026-08-11T14:08:27", "percent_change": 0.0, "prev_day_close": 466.5}, {"option": "GEV281215C01260000", "bid": 165.0, "bid_size": 3.0, "ask": 174.0, "ask_size": 4.0, "iv": 0.5068, "open_interest": 46.0, "volume": 0.0, "delta": 0.5036, "gamma": 0.0006, "vega": 5.0191, "theta": -0.1427, "rho": 5.5617, "theo": 168.761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 154.0, "last_trade_time": "2026-10-22T14:56:11", "percent_change": 0.0, "prev_day_close": 169.949996948242}, {"option": "GEV281215P01260000", "bid": 474.0, "bid_size": 2.0, "ask": 483.0, "ask_size": 4.0, "iv": 0.5034, "open_interest": 5.0, "volume": 0.0, "delta": -0.5771, "gamma": 0.0008, "vega": 4.6141, "theta": -0.1542, "rho": -9.8249, "theo": 479.4059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 463.98, "last_trade_time": "2026-09-02T11:42:37", "percent_change": 0.0, "prev_day_close": 473.5}, {"option": "GEV281215C01280000", "bid": 161.0, "bid_size": 3.0, "ask": 170.0, "ask_size": 3.0, "iv": 0.507, "open_interest": 46.0, "volume": 0.0, "delta": 0.4951, "gamma": 0.0006, "vega": 5.0175, "theta": -0.1432, "rho": 5.4898, "theo": 164.6658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 175.92, "last_trade_time": "2026-10-20T15:49:35", "percent_change": 0.0, "prev_day_close": 166.0}, {"option": "GEV281215P01280000", "bid": 489.0, "bid_size": 4.0, "ask": 499.0, "ask_size": 4.0, "iv": 0.5031, "open_interest": 5.0, "volume": 0.0, "delta": -0.5885, "gamma": 0.0008, "vega": 4.5886, "theta": -0.1536, "rho": -9.8213, "theo": 494.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 416.25, "last_trade_time": "2026-10-08T11:10:10", "percent_change": 0.0, "prev_day_close": 489.5}, {"option": "GEV281215C01300000", "bid": 157.0, "bid_size": 3.0, "ask": 167.0, "ask_size": 3.0, "iv": 0.5069, "open_interest": 88.0, "volume": 0.0, "delta": 0.4866, "gamma": 0.0006, "vega": 5.014, "theta": -0.1435, "rho": 5.4196, "theo": 160.6916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.78, "last_trade_time": "2026-10-23T10:41:39", "percent_change": 0.0, "prev_day_close": 162.0}, {"option": "GEV281215P01300000", "bid": 505.0, "bid_size": 3.0, "ask": 514.0, "ask_size": 3.0, "iv": 0.5025, "open_interest": 2.0, "volume": 0.0, "delta": -0.5998, "gamma": 0.0008, "vega": 4.5348, "theta": -0.1532, "rho": -9.7913, "theo": 510.7432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 410.01, "last_trade_time": "2026-10-06T13:38:58", "percent_change": 0.0, "prev_day_close": 505.5}, {"option": "GEV281215C01320000", "bid": 153.0, "bid_size": 3.0, "ask": 162.0, "ask_size": 3.0, "iv": 0.5066, "open_interest": 21.0, "volume": 0.0, "delta": 0.4784, "gamma": 0.0006, "vega": 5.0089, "theta": -0.1438, "rho": 5.351, "theo": 156.8334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 172.81, "last_trade_time": "2026-10-29T11:09:09", "percent_change": 0.0, "prev_day_close": 157.75}, {"option": "GEV281215P01320000", "bid": 521.0, "bid_size": 1.0, "ask": 530.0, "ask_size": 4.0, "iv": 0.5026, "open_interest": 21.0, "volume": 0.0, "delta": -0.6111, "gamma": 0.0009, "vega": 4.4847, "theta": -0.1529, "rho": -9.8223, "theo": 526.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 480.19, "last_trade_time": "2026-08-13T09:44:12", "percent_change": 0.0, "prev_day_close": 521.0}, {"option": "GEV281215C01340000", "bid": 149.0, "bid_size": 4.0, "ask": 159.0, "ask_size": 4.0, "iv": 0.507, "open_interest": 19.0, "volume": 0.0, "delta": 0.4702, "gamma": 0.0006, "vega": 5.002, "theta": -0.144, "rho": 5.2833, "theo": 153.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 159.01, "last_trade_time": "2026-10-28T15:50:39", "percent_change": 0.0, "prev_day_close": 154.5}, {"option": "GEV281215P01340000", "bid": 537.0, "bid_size": 1.0, "ask": 546.0, "ask_size": 4.0, "iv": 0.5024, "open_interest": 4.0, "volume": 0.0, "delta": -0.6223, "gamma": 0.0009, "vega": 4.4276, "theta": -0.1523, "rho": -9.821, "theo": 542.7243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 438.94, "last_trade_time": "2026-10-06T13:40:25", "percent_change": 0.0, "prev_day_close": 537.0}, {"option": "GEV281215C01360000", "bid": 145.0, "bid_size": 4.0, "ask": 155.0, "ask_size": 4.0, "iv": 0.5063, "open_interest": 10.0, "volume": 0.0, "delta": 0.4622, "gamma": 0.0006, "vega": 4.9933, "theta": -0.1441, "rho": 5.2153, "theo": 149.4476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 138.74, "last_trade_time": "2026-10-22T13:50:50", "percent_change": 0.0, "prev_day_close": 150.5}, {"option": "GEV281215P01360000", "bid": 553.0, "bid_size": 3.0, "ask": 562.0, "ask_size": 4.0, "iv": 0.502, "open_interest": 7.0, "volume": 0.0, "delta": -0.6332, "gamma": 0.0009, "vega": 4.3907, "theta": -0.1514, "rho": -9.7867, "theo": 558.9168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 558.0, "last_trade_time": "2026-10-22T09:47:33", "percent_change": 0.0, "prev_day_close": 553.0}, {"option": "GEV281215C01380000", "bid": 142.0, "bid_size": 5.0, "ask": 150.9, "ask_size": 7.0, "iv": 0.5063, "open_interest": 11.0, "volume": 0.0, "delta": 0.4543, "gamma": 0.0006, "vega": 4.9824, "theta": -0.1442, "rho": 5.1466, "theo": 145.9134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.95, "last_trade_time": "2026-10-28T09:53:59", "percent_change": 0.0, "prev_day_close": 146.849998474121}, {"option": "GEV281215P01380000", "bid": 570.0, "bid_size": 5.0, "ask": 578.0, "ask_size": 5.0, "iv": 0.5022, "open_interest": 5.0, "volume": 0.0, "delta": -0.6442, "gamma": 0.0009, "vega": 4.2937, "theta": -0.1508, "rho": -9.6296, "theo": 575.2951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 568.87, "last_trade_time": "2026-10-28T10:47:44", "percent_change": 0.0, "prev_day_close": 569.600006103516}, {"option": "GEV281215C01400000", "bid": 139.0, "bid_size": 7.0, "ask": 147.4, "ask_size": 29.0, "iv": 0.5067, "open_interest": 43.0, "volume": 1.0, "delta": 0.4466, "gamma": 0.0006, "vega": 4.9693, "theta": -0.1442, "rho": 5.0767, "theo": 142.4817, "change": 12.5, "open": 150.0, "high": 150.0, "low": 150.0, "tick": "up", "last_trade_price": 150.0, "last_trade_time": "2026-11-02T09:40:05", "percent_change": 9.09091, "prev_day_close": 143.699996948242}, {"option": "GEV281215P01400000", "bid": 586.0, "bid_size": 5.0, "ask": 595.0, "ask_size": 5.0, "iv": 0.5021, "open_interest": 14.0, "volume": 0.0, "delta": -0.6552, "gamma": 0.0009, "vega": 4.2369, "theta": -0.1505, "rho": -9.7441, "theo": 591.8131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 589.42, "last_trade_time": "2026-08-31T11:13:09", "percent_change": 0.0, "prev_day_close": 586.0}, {"option": "GEV281215C01420000", "bid": 135.0, "bid_size": 5.0, "ask": 144.0, "ask_size": 7.0, "iv": 0.506, "open_interest": 11.0, "volume": 0.0, "delta": 0.439, "gamma": 0.0006, "vega": 4.9543, "theta": -0.1441, "rho": 5.0064, "theo": 139.1497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 160.12, "last_trade_time": "2026-10-15T11:18:55", "percent_change": 0.0, "prev_day_close": 139.150001525879}, {"option": "GEV281215P01420000", "bid": 603.0, "bid_size": 5.0, "ask": 612.0, "ask_size": 5.0, "iv": 0.503, "open_interest": 210.0, "volume": 0.0, "delta": -0.666, "gamma": 0.0009, "vega": 4.1884, "theta": -0.1499, "rho": -9.6589, "theo": 608.4476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 556.1, "last_trade_time": "2026-09-22T13:37:51", "percent_change": 0.0, "prev_day_close": 602.5}, {"option": "GEV281215C01440000", "bid": 132.0, "bid_size": 3.0, "ask": 141.0, "ask_size": 3.0, "iv": 0.5065, "open_interest": 4.0, "volume": 0.0, "delta": 0.4315, "gamma": 0.0006, "vega": 4.9377, "theta": -0.144, "rho": 4.9364, "theo": 135.9147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 201.9, "last_trade_time": "2026-10-07T14:00:03", "percent_change": 0.0, "prev_day_close": 137.5}, {"option": "GEV281215P01440000", "bid": 619.0, "bid_size": 3.0, "ask": 628.0, "ask_size": 4.0, "iv": 0.5012, "open_interest": 10.0, "volume": 0.0, "delta": -0.6765, "gamma": 0.0009, "vega": 4.1277, "theta": -0.149, "rho": -9.7453, "theo": 625.2106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 509.81, "last_trade_time": "2026-10-06T13:38:25", "percent_change": 0.0, "prev_day_close": 618.5}, {"option": "GEV281215C01460000", "bid": 129.0, "bid_size": 5.0, "ask": 137.8, "ask_size": 10.0, "iv": 0.5066, "open_interest": 15.0, "volume": 0.0, "delta": 0.4242, "gamma": 0.0006, "vega": 4.9198, "theta": -0.1438, "rho": 4.8677, "theo": 132.7731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 195.31, "last_trade_time": "2026-10-07T13:08:46", "percent_change": 0.0, "prev_day_close": 133.900001525879}, {"option": "GEV281215P01460000", "bid": 636.0, "bid_size": 5.0, "ask": 645.0, "ask_size": 5.0, "iv": 0.5014, "open_interest": 2.0, "volume": 0.0, "delta": -0.6869, "gamma": 0.0009, "vega": 4.0721, "theta": -0.1477, "rho": -9.5536, "theo": 642.0822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 577.0, "last_trade_time": "2026-09-30T13:47:37", "percent_change": 0.0, "prev_day_close": 636.0}, {"option": "GEV281215C01480000", "bid": 126.0, "bid_size": 8.0, "ask": 132.8, "ask_size": 6.0, "iv": 0.5048, "open_interest": 38.0, "volume": 2.0, "delta": 0.417, "gamma": 0.0006, "vega": 4.9011, "theta": -0.1436, "rho": 4.8007, "theo": 129.7213, "change": 14.5, "open": 140.0, "high": 140.0, "low": 140.0, "tick": "down", "last_trade_price": 140.0, "last_trade_time": "2026-11-02T10:01:01", "percent_change": 11.5538, "prev_day_close": 129.900001525879}, {"option": "GEV281215P01480000", "bid": 653.0, "bid_size": 5.0, "ask": 662.0, "ask_size": 5.0, "iv": 0.5012, "open_interest": 9.0, "volume": 0.0, "delta": -0.6975, "gamma": 0.0009, "vega": 3.96, "theta": -0.1472, "rho": -9.3054, "theo": 659.1209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 625.5, "last_trade_time": "2026-09-10T15:32:12", "percent_change": 0.0, "prev_day_close": 653.0}, {"option": "GEV281215C01500000", "bid": 123.0, "bid_size": 5.0, "ask": 131.0, "ask_size": 5.0, "iv": 0.506, "open_interest": 110.0, "volume": 0.0, "delta": 0.41, "gamma": 0.0006, "vega": 4.8815, "theta": -0.1433, "rho": 4.7354, "theo": 126.7557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.72, "last_trade_time": "2026-10-28T12:15:33", "percent_change": 0.0, "prev_day_close": 127.349998474121}, {"option": "GEV281215P01500000", "bid": 670.0, "bid_size": 5.0, "ask": 679.0, "ask_size": 5.0, "iv": 0.5008, "open_interest": 6.0, "volume": 0.0, "delta": -0.7081, "gamma": 0.0009, "vega": 3.8703, "theta": -0.1468, "rho": -9.3125, "theo": 676.2907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 556.0, "last_trade_time": "2026-10-06T13:39:28", "percent_change": 0.0, "prev_day_close": 670.0}, {"option": "GEV281215C01520000", "bid": 120.0, "bid_size": 5.0, "ask": 128.8, "ask_size": 2.0, "iv": 0.5066, "open_interest": 69.0, "volume": 0.0, "delta": 0.403, "gamma": 0.0006, "vega": 4.8611, "theta": -0.1429, "rho": 4.6715, "theo": 123.8728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 151.38, "last_trade_time": "2026-10-16T14:25:50", "percent_change": 0.0, "prev_day_close": 124.599998474121}, {"option": "GEV281215P01520000", "bid": 687.0, "bid_size": 3.0, "ask": 696.0, "ask_size": 1.0, "iv": 0.5014, "open_interest": 9.0, "volume": 0.0, "delta": -0.7184, "gamma": 0.0009, "vega": 3.8037, "theta": -0.146, "rho": -9.2087, "theo": 693.5699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 594.7, "last_trade_time": "2026-10-09T09:31:48", "percent_change": 0.0, "prev_day_close": 687.0}, {"option": "GEV281215C01540000", "bid": 117.1, "bid_size": 2.0, "ask": 126.0, "ask_size": 1.0, "iv": 0.5066, "open_interest": 13.0, "volume": 0.0, "delta": 0.3962, "gamma": 0.0006, "vega": 4.8398, "theta": -0.1425, "rho": 4.6082, "theo": 121.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.95, "last_trade_time": "2026-10-28T09:53:59", "percent_change": 0.0, "prev_day_close": 122.5}, {"option": "GEV281215P01540000", "bid": 705.0, "bid_size": 3.0, "ask": 714.0, "ask_size": 4.0, "iv": 0.5017, "open_interest": 2.0, "volume": 0.0, "delta": -0.7286, "gamma": 0.0009, "vega": 3.7432, "theta": -0.1448, "rho": -9.2817, "theo": 710.9428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 629.0, "last_trade_time": "2026-07-08T09:34:53", "percent_change": 0.0, "prev_day_close": 704.5}, {"option": "GEV281215C01560000", "bid": 115.0, "bid_size": 1.0, "ask": 124.0, "ask_size": 5.0, "iv": 0.5081, "open_interest": 8.0, "volume": 0.0, "delta": 0.3896, "gamma": 0.0006, "vega": 4.8172, "theta": -0.1421, "rho": 4.545, "theo": 118.3443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 185.05, "last_trade_time": "2026-10-08T11:55:21", "percent_change": 0.0, "prev_day_close": 119.5}, {"option": "GEV281215P01560000", "bid": 722.0, "bid_size": 2.0, "ask": 731.0, "ask_size": 3.0, "iv": 0.5002, "open_interest": 8.0, "volume": 0.0, "delta": -0.7384, "gamma": 0.0009, "vega": 3.6643, "theta": -0.1433, "rho": -8.7139, "theo": 728.4296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 601.0, "last_trade_time": "2026-10-06T10:23:42", "percent_change": 0.0, "prev_day_close": 722.0}, {"option": "GEV281215C01580000", "bid": 112.0, "bid_size": 2.0, "ask": 121.0, "ask_size": 5.0, "iv": 0.5075, "open_interest": 66.0, "volume": 0.0, "delta": 0.383, "gamma": 0.0006, "vega": 4.7933, "theta": -0.1416, "rho": 4.4814, "theo": 115.6943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.05, "last_trade_time": "2026-10-28T13:58:17", "percent_change": 0.0, "prev_day_close": 116.900001525879}, {"option": "GEV281215P01580000", "bid": 740.0, "bid_size": 2.0, "ask": 749.0, "ask_size": 3.0, "iv": 0.5011, "open_interest": 4.0, "volume": 0.0, "delta": -0.7486, "gamma": 0.0009, "vega": 3.4885, "theta": -0.1415, "rho": -8.6287, "theo": 746.106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 703.0, "last_trade_time": "2026-07-31T09:41:11", "percent_change": 0.0, "prev_day_close": 739.5}, {"option": "GEV281215C01600000", "bid": 109.0, "bid_size": 5.0, "ask": 117.9, "ask_size": 3.0, "iv": 0.5066, "open_interest": 22.0, "volume": 0.0, "delta": 0.3766, "gamma": 0.0006, "vega": 4.768, "theta": -0.1412, "rho": 4.4176, "theo": 113.1179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.45, "last_trade_time": "2026-10-20T10:06:21", "percent_change": 0.0, "prev_day_close": 114.0}, {"option": "GEV281215P01600000", "bid": 757.0, "bid_size": 4.0, "ask": 767.0, "ask_size": 4.0, "iv": 0.5003, "open_interest": 5.0, "volume": 0.0, "delta": -0.7588, "gamma": 0.0009, "vega": 3.4238, "theta": -0.1395, "rho": -8.6208, "theo": 763.8578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 733.39, "last_trade_time": "2026-09-02T11:43:43", "percent_change": 0.0, "prev_day_close": 757.5}, {"option": "GEV281215C01620000", "bid": 107.0, "bid_size": 2.0, "ask": 116.0, "ask_size": 5.0, "iv": 0.5078, "open_interest": 222.0, "volume": 0.0, "delta": 0.3703, "gamma": 0.0006, "vega": 4.7415, "theta": -0.1406, "rho": 4.3538, "theo": 110.6134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.33, "last_trade_time": "2026-10-22T12:44:46", "percent_change": 0.0, "prev_day_close": 111.5}, {"option": "GEV281215P01620000", "bid": 775.0, "bid_size": 2.0, "ask": 784.0, "ask_size": 3.0, "iv": 0.5008, "open_interest": 1.0, "volume": 0.0, "delta": -0.7688, "gamma": 0.0009, "vega": 3.3541, "theta": -0.1387, "rho": -8.4997, "theo": 781.7038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 728.0, "last_trade_time": "2026-07-31T09:37:44", "percent_change": 0.0, "prev_day_close": 776.0}, {"option": "GEV281215C01640000", "bid": 104.0, "bid_size": 5.0, "ask": 112.8, "ask_size": 2.0, "iv": 0.5065, "open_interest": 9.0, "volume": 0.0, "delta": 0.3641, "gamma": 0.0006, "vega": 4.714, "theta": -0.14, "rho": 4.2906, "theo": 108.1786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 126.05, "last_trade_time": "2026-10-19T13:20:03", "percent_change": 0.0, "prev_day_close": 109.0}, {"option": "GEV281215P01640000", "bid": 793.0, "bid_size": 2.0, "ask": 802.0, "ask_size": 3.0, "iv": 0.501, "open_interest": 3.0, "volume": 0.0, "delta": -0.7784, "gamma": 0.0009, "vega": 3.2787, "theta": -0.1377, "rho": -8.5459, "theo": 799.6321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 768.5, "last_trade_time": "2026-09-02T12:36:17", "percent_change": 0.0, "prev_day_close": 794.0}, {"option": "GEV281215C01660000", "bid": 102.0, "bid_size": 2.0, "ask": 110.8, "ask_size": 4.0, "iv": 0.5074, "open_interest": 7.0, "volume": 0.0, "delta": 0.358, "gamma": 0.0006, "vega": 4.6859, "theta": -0.1394, "rho": 4.2285, "theo": 105.8112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.75, "last_trade_time": "2026-10-28T10:11:00", "percent_change": 0.0, "prev_day_close": 107.0}, {"option": "GEV281215P01660000", "bid": 811.0, "bid_size": 4.0, "ask": 821.0, "ask_size": 4.0, "iv": 0.5009, "open_interest": 4.0, "volume": 0.0, "delta": -0.7879, "gamma": 0.0009, "vega": 3.2294, "theta": -0.1363, "rho": -8.3415, "theo": 817.6272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 844.92, "last_trade_time": "2026-10-26T09:39:58", "percent_change": 0.0, "prev_day_close": 811.5}, {"option": "GEV281215C01680000", "bid": 99.0, "bid_size": 5.0, "ask": 109.0, "ask_size": 5.0, "iv": 0.5073, "open_interest": 12.0, "volume": 0.0, "delta": 0.352, "gamma": 0.0006, "vega": 4.6575, "theta": -0.1388, "rho": 4.1679, "theo": 103.5087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 165.0, "last_trade_time": "2026-10-07T09:31:50", "percent_change": 0.0, "prev_day_close": 104.5}, {"option": "GEV281215P01680000", "bid": 829.0, "bid_size": 4.0, "ask": 839.0, "ask_size": 4.0, "iv": 0.5, "open_interest": 3.0, "volume": 0.0, "delta": -0.7976, "gamma": 0.001, "vega": 3.0883, "theta": -0.134, "rho": -7.4106, "theo": 835.7667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 713.0, "last_trade_time": "2026-06-26T10:00:19", "percent_change": 0.0, "prev_day_close": 829.5}, {"option": "GEV281215C01700000", "bid": 97.0, "bid_size": 6.0, "ask": 106.0, "ask_size": 3.0, "iv": 0.5069, "open_interest": 21.0, "volume": 0.0, "delta": 0.3462, "gamma": 0.0006, "vega": 4.6288, "theta": -0.1382, "rho": 4.109, "theo": 101.2686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.45, "last_trade_time": "2026-10-26T12:34:41", "percent_change": 0.0, "prev_day_close": 102.0}, {"option": "GEV281215P01700000", "bid": 848.0, "bid_size": 1.0, "ask": 857.0, "ask_size": 4.0, "iv": 0.5006, "open_interest": 6.0, "volume": 0.0, "delta": -0.8078, "gamma": 0.001, "vega": 2.8643, "theta": -0.1338, "rho": -7.3549, "theo": 854.0911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 839.0, "last_trade_time": "2026-10-27T09:30:52", "percent_change": 0.0, "prev_day_close": 847.5}, {"option": "GEV281215C01720000", "bid": 95.0, "bid_size": 1.0, "ask": 104.0, "ask_size": 4.0, "iv": 0.5063, "open_interest": 36.0, "volume": 0.0, "delta": 0.3405, "gamma": 0.0006, "vega": 4.6001, "theta": -0.1375, "rho": 4.0515, "theo": 99.0884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.0, "last_trade_time": "2026-10-28T09:38:05", "percent_change": 0.0, "prev_day_close": 100.5}, {"option": "GEV281215P01720000", "bid": 866.0, "bid_size": 2.0, "ask": 875.0, "ask_size": 4.0, "iv": 0.4992, "open_interest": 5.0, "volume": 0.0, "delta": -0.8176, "gamma": 0.001, "vega": 2.7772, "theta": -0.1333, "rho": -7.3043, "theo": 872.473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 846.3, "last_trade_time": "2026-10-29T14:37:48", "percent_change": 0.0, "prev_day_close": 866.5}, {"option": "GEV281215C01740000", "bid": 94.0, "bid_size": 5.0, "ask": 101.7, "ask_size": 30.0, "iv": 0.5086, "open_interest": 189.0, "volume": 0.0, "delta": 0.3349, "gamma": 0.0006, "vega": 4.571, "theta": -0.1368, "rho": 3.9952, "theo": 96.9661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.58, "last_trade_time": "2026-10-30T13:07:46", "percent_change": 0.0, "prev_day_close": 97.5}, {"option": "GEV281215P01740000", "bid": 885.0, "bid_size": 5.0, "ask": 894.0, "ask_size": 5.0, "iv": 0.5012, "open_interest": 19.0, "volume": 0.0, "delta": -0.8271, "gamma": 0.001, "vega": 2.7162, "theta": -0.1324, "rho": -7.2757, "theo": 890.9241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 751.56, "last_trade_time": "2026-10-06T11:38:29", "percent_change": 0.0, "prev_day_close": 885.0}, {"option": "GEV281215C01760000", "bid": 92.0, "bid_size": 6.0, "ask": 99.9, "ask_size": 38.0, "iv": 0.5091, "open_interest": 319.0, "volume": 2.0, "delta": 0.3293, "gamma": 0.0006, "vega": 4.5417, "theta": -0.136, "rho": 3.9397, "theo": 94.8996, "change": 8.87, "open": 100.77, "high": 100.77, "low": 100.77, "tick": "up", "last_trade_price": 100.77, "last_trade_time": "2026-11-02T11:36:06", "percent_change": 9.6518, "prev_day_close": 96.0}, {"option": "GEV281215P01760000", "bid": 904.0, "bid_size": 5.0, "ask": 912.0, "ask_size": 1.0, "iv": 0.5032, "open_interest": 67.0, "volume": 0.0, "delta": -0.8364, "gamma": 0.001, "vega": 2.6655, "theta": -0.1313, "rho": -7.2957, "theo": 909.4171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 796.17, "last_trade_time": "2026-10-08T11:10:10", "percent_change": 0.0, "prev_day_close": 903.5}, {"option": "GEV290119C00440000", "bid": 501.0, "bid_size": 5.0, "ask": 511.0, "ask_size": 5.0, "iv": 0.5356, "open_interest": 7.0, "volume": 0.0, "delta": 0.9216, "gamma": 0.0002, "vega": 2.0328, "theta": -0.0052, "rho": 6.3104, "theo": 507.9503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 459.19, "last_trade_time": "2026-10-22T15:40:18", "percent_change": 0.0, "prev_day_close": 510.0}, {"option": "GEV290119P00440000", "bid": 37.2, "bid_size": 11.0, "ask": 44.6, "ask_size": 29.0, "iv": 0.5415, "open_interest": 26.0, "volume": 8.0, "delta": -0.0902, "gamma": 0.0002, "vega": 2.0815, "theta": -0.0668, "rho": -2.2459, "theo": 41.6898, "change": -2.2, "open": 39.0, "high": 39.4, "low": 38.9, "tick": "up", "last_trade_price": 39.4, "last_trade_time": "2026-11-02T10:18:05", "percent_change": -5.28846, "prev_day_close": 40.8499984741211}, {"option": "GEV290119C00460000", "bid": 488.0, "bid_size": 5.0, "ask": 497.0, "ask_size": 5.0, "iv": 0.5322, "open_interest": 1.0, "volume": 0.0, "delta": 0.9132, "gamma": 0.0002, "vega": 2.178, "theta": -0.0114, "rho": 6.4435, "theo": 494.627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 477.14, "last_trade_time": "2026-10-28T09:43:20", "percent_change": 0.0, "prev_day_close": 497.5}, {"option": "GEV290119P00460000", "bid": 42.0, "bid_size": 10.0, "ask": 48.9, "ask_size": 6.0, "iv": 0.5369, "open_interest": 9.0, "volume": 0.0, "delta": -0.0992, "gamma": 0.0003, "vega": 2.2334, "theta": -0.0712, "rho": -2.4669, "theo": 46.5857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.75, "last_trade_time": "2026-10-28T12:47:51", "percent_change": 0.0, "prev_day_close": 45.2000007629394}, {"option": "GEV290119C00470000", "bid": 482.0, "bid_size": 3.0, "ask": 492.0, "ask_size": 4.0, "iv": 0.5357, "open_interest": 0.0, "volume": 0.0, "delta": 0.9088, "gamma": 0.0002, "vega": 2.2506, "theta": -0.0144, "rho": 6.5044, "theo": 488.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 490.0}, {"option": "GEV290119P00470000", "bid": 44.0, "bid_size": 7.0, "ask": 52.1, "ask_size": 6.0, "iv": 0.5356, "open_interest": 50.0, "volume": 0.0, "delta": -0.1039, "gamma": 0.0003, "vega": 2.3106, "theta": -0.0734, "rho": -2.583, "theo": 49.1746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.91, "last_trade_time": "2026-10-26T09:53:15", "percent_change": 0.0, "prev_day_close": 47.5999984741211}, {"option": "GEV290119C00480000", "bid": 475.0, "bid_size": 3.0, "ask": 485.0, "ask_size": 4.0, "iv": 0.5321, "open_interest": 0.0, "volume": 0.0, "delta": 0.9044, "gamma": 0.0003, "vega": 2.3227, "theta": -0.0174, "rho": 6.5626, "theo": 481.6122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 484.0}, {"option": "GEV290119P00480000", "bid": 47.0, "bid_size": 7.0, "ask": 56.0, "ask_size": 7.0, "iv": 0.5378, "open_interest": 0.0, "volume": 0.0, "delta": -0.1085, "gamma": 0.0003, "vega": 2.3832, "theta": -0.0755, "rho": -2.6908, "theo": 51.7964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.9499988555908}, {"option": "GEV290119C00490000", "bid": 469.0, "bid_size": 4.0, "ask": 479.0, "ask_size": 4.0, "iv": 0.5325, "open_interest": 0.0, "volume": 0.0, "delta": 0.8999, "gamma": 0.0003, "vega": 2.394, "theta": -0.0204, "rho": 6.6185, "theo": 475.2204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 477.0}, {"option": "GEV290119P00490000", "bid": 50.0, "bid_size": 11.0, "ask": 58.3, "ask_size": 32.0, "iv": 0.536, "open_interest": 125.0, "volume": 0.0, "delta": -0.1134, "gamma": 0.0003, "vega": 2.4556, "theta": -0.0777, "rho": -2.8043, "theo": 54.5449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.9, "last_trade_time": "2026-10-30T10:55:32", "percent_change": 0.0, "prev_day_close": 52.7000007629394}, {"option": "GEV290119C00500000", "bid": 463.0, "bid_size": 3.0, "ask": 473.0, "ask_size": 4.0, "iv": 0.5326, "open_interest": 3.0, "volume": 0.0, "delta": 0.8954, "gamma": 0.0003, "vega": 2.4647, "theta": -0.0234, "rho": 6.6723, "theo": 468.9047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 486.45, "last_trade_time": "2026-10-29T15:03:44", "percent_change": 0.0, "prev_day_close": 471.0}, {"option": "GEV290119P00500000", "bid": 52.0, "bid_size": 7.0, "ask": 62.0, "ask_size": 13.0, "iv": 0.5349, "open_interest": 102.0, "volume": 0.0, "delta": -0.1182, "gamma": 0.0003, "vega": 2.5248, "theta": -0.0798, "rho": -2.9279, "theo": 57.3518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.3, "last_trade_time": "2026-10-28T14:28:06", "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "GEV290119C00520000", "bid": 450.0, "bid_size": 4.0, "ask": 460.0, "ask_size": 4.0, "iv": 0.528, "open_interest": 3.0, "volume": 0.0, "delta": 0.8861, "gamma": 0.0003, "vega": 2.6054, "theta": -0.0293, "rho": 6.7708, "theo": 456.5007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 567.97, "last_trade_time": "2026-10-01T14:08:22", "percent_change": 0.0, "prev_day_close": 459.0}, {"option": "GEV290119P00520000", "bid": 58.0, "bid_size": 7.0, "ask": 68.0, "ask_size": 15.0, "iv": 0.533, "open_interest": 3.0, "volume": 0.0, "delta": -0.1283, "gamma": 0.0003, "vega": 2.675, "theta": -0.084, "rho": -3.1568, "theo": 63.2182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.1, "last_trade_time": "2026-10-22T10:24:20", "percent_change": 0.0, "prev_day_close": 61.1000003814697}, {"option": "GEV290119C00540000", "bid": 439.0, "bid_size": 4.0, "ask": 449.0, "ask_size": 3.0, "iv": 0.5263, "open_interest": 0.0, "volume": 0.0, "delta": 0.8765, "gamma": 0.0003, "vega": 2.7457, "theta": -0.0351, "rho": 6.8545, "theo": 444.4024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 446.5}, {"option": "GEV290119P00540000", "bid": 65.0, "bid_size": 6.0, "ask": 74.0, "ask_size": 7.0, "iv": 0.5318, "open_interest": 1.0, "volume": 0.0, "delta": -0.1385, "gamma": 0.0003, "vega": 2.8222, "theta": -0.0882, "rho": -3.4165, "theo": 69.4068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.62, "last_trade_time": "2026-09-18T11:23:00", "percent_change": 0.0, "prev_day_close": 67.25}, {"option": "GEV290119C00560000", "bid": 427.0, "bid_size": 3.0, "ask": 437.0, "ask_size": 3.0, "iv": 0.5254, "open_interest": 0.0, "volume": 0.0, "delta": 0.8667, "gamma": 0.0003, "vega": 2.8834, "theta": -0.0407, "rho": 6.9263, "theo": 432.6124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 435.0}, {"option": "GEV290119P00560000", "bid": 71.0, "bid_size": 7.0, "ask": 80.0, "ask_size": 6.0, "iv": 0.5277, "open_interest": 0.0, "volume": 0.0, "delta": -0.1492, "gamma": 0.0004, "vega": 2.9607, "theta": -0.0922, "rho": -3.6465, "theo": 75.9801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.2999992370606}, {"option": "GEV290119C00580000", "bid": 416.0, "bid_size": 4.0, "ask": 426.0, "ask_size": 3.0, "iv": 0.5236, "open_interest": 0.0, "volume": 0.0, "delta": 0.8568, "gamma": 0.0004, "vega": 3.0168, "theta": -0.0462, "rho": 6.9907, "theo": 421.1259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 423.0}, {"option": "GEV290119P00580000", "bid": 78.0, "bid_size": 8.0, "ask": 87.0, "ask_size": 6.0, "iv": 0.5263, "open_interest": 0.0, "volume": 0.0, "delta": -0.16, "gamma": 0.0004, "vega": 3.0936, "theta": -0.0962, "rho": -3.9075, "theo": 82.8237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.0499992370606}, {"option": "GEV290119C00590000", "bid": 410.0, "bid_size": 4.0, "ask": 420.0, "ask_size": 4.0, "iv": 0.5248, "open_interest": 2.0, "volume": 0.0, "delta": 0.8517, "gamma": 0.0004, "vega": 3.0822, "theta": -0.0489, "rho": 7.02, "theo": 415.4942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 408.0, "last_trade_time": "2026-10-26T13:28:33", "percent_change": 0.0, "prev_day_close": 418.0}, {"option": "GEV290119P00590000", "bid": 82.0, "bid_size": 8.0, "ask": 91.0, "ask_size": 6.0, "iv": 0.5267, "open_interest": 0.0, "volume": 0.0, "delta": -0.1656, "gamma": 0.0004, "vega": 3.1617, "theta": -0.0982, "rho": -4.023, "theo": 86.3996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.3499984741211}, {"option": "GEV290119C00600000", "bid": 404.0, "bid_size": 4.0, "ask": 414.0, "ask_size": 4.0, "iv": 0.5225, "open_interest": 1.0, "volume": 0.0, "delta": 0.8466, "gamma": 0.0004, "vega": 3.1469, "theta": -0.0516, "rho": 7.0464, "theo": 409.9362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 467.19, "last_trade_time": "2026-10-14T11:53:27", "percent_change": 0.0, "prev_day_close": 412.0}, {"option": "GEV290119P00600000", "bid": 85.0, "bid_size": 7.0, "ask": 94.0, "ask_size": 5.0, "iv": 0.5239, "open_interest": 21.0, "volume": 0.0, "delta": -0.1711, "gamma": 0.0004, "vega": 3.2322, "theta": -0.1001, "rho": -4.1546, "theo": 90.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.48, "last_trade_time": "2026-10-26T09:58:04", "percent_change": 0.0, "prev_day_close": 88.5}, {"option": "GEV290119C00610000", "bid": 399.0, "bid_size": 3.0, "ask": 409.0, "ask_size": 4.0, "iv": 0.5232, "open_interest": 0.0, "volume": 0.0, "delta": 0.8415, "gamma": 0.0004, "vega": 3.2111, "theta": -0.0542, "rho": 7.0697, "theo": 404.4521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 407.0}, {"option": "GEV290119P00610000", "bid": 89.0, "bid_size": 8.0, "ask": 98.0, "ask_size": 7.0, "iv": 0.5238, "open_interest": 1.0, "volume": 0.0, "delta": -0.1768, "gamma": 0.0004, "vega": 3.2942, "theta": -0.102, "rho": -4.2826, "theo": 93.7584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.0, "last_trade_time": "2026-10-23T15:18:41", "percent_change": 0.0, "prev_day_close": 92.3499984741211}, {"option": "GEV290119C00620000", "bid": 394.0, "bid_size": 4.0, "ask": 403.0, "ask_size": 2.0, "iv": 0.5222, "open_interest": 0.0, "volume": 0.0, "delta": 0.8363, "gamma": 0.0004, "vega": 3.2747, "theta": -0.0568, "rho": 7.0897, "theo": 399.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 401.5}, {"option": "GEV290119P00620000", "bid": 93.0, "bid_size": 7.0, "ask": 103.0, "ask_size": 13.0, "iv": 0.5252, "open_interest": 54.0, "volume": 0.0, "delta": -0.1825, "gamma": 0.0004, "vega": 3.357, "theta": -0.1038, "rho": -4.415, "theo": 97.5445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.2, "last_trade_time": "2026-10-26T10:50:03", "percent_change": 0.0, "prev_day_close": 95.0}, {"option": "GEV290119C00630000", "bid": 388.0, "bid_size": 4.0, "ask": 398.0, "ask_size": 4.0, "iv": 0.5209, "open_interest": 0.0, "volume": 0.0, "delta": 0.8311, "gamma": 0.0004, "vega": 3.3375, "theta": -0.0594, "rho": 7.1067, "theo": 393.7057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 396.0}, {"option": "GEV290119P00630000", "bid": 97.0, "bid_size": 7.0, "ask": 107.0, "ask_size": 13.0, "iv": 0.5247, "open_interest": 3.0, "volume": 0.0, "delta": -0.1881, "gamma": 0.0004, "vega": 3.4299, "theta": -0.1056, "rho": -4.5469, "theo": 101.4083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.0, "last_trade_time": "2026-09-25T10:29:10", "percent_change": 0.0, "prev_day_close": 100.0}, {"option": "GEV290119C00640000", "bid": 383.0, "bid_size": 4.0, "ask": 393.0, "ask_size": 4.0, "iv": 0.5209, "open_interest": 0.0, "volume": 0.0, "delta": 0.8258, "gamma": 0.0004, "vega": 3.3992, "theta": -0.0619, "rho": 7.1216, "theo": 388.4433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 391.0}, {"option": "GEV290119P00640000", "bid": 101.0, "bid_size": 7.0, "ask": 110.4, "ask_size": 6.0, "iv": 0.5232, "open_interest": 3.0, "volume": 0.0, "delta": -0.1939, "gamma": 0.0004, "vega": 3.4887, "theta": -0.1074, "rho": -4.6656, "theo": 105.3803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.39, "last_trade_time": "2026-09-28T15:48:16", "percent_change": 0.0, "prev_day_close": 103.5}, {"option": "GEV290119C00650000", "bid": 378.0, "bid_size": 3.0, "ask": 388.0, "ask_size": 4.0, "iv": 0.5208, "open_interest": 5.0, "volume": 0.0, "delta": 0.8206, "gamma": 0.0004, "vega": 3.4597, "theta": -0.0643, "rho": 7.1348, "theo": 383.2538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 400.5, "last_trade_time": "2026-10-29T15:46:48", "percent_change": 0.0, "prev_day_close": 385.5}, {"option": "GEV290119P00650000", "bid": 105.0, "bid_size": 7.0, "ask": 114.0, "ask_size": 5.0, "iv": 0.5217, "open_interest": 4.0, "volume": 0.0, "delta": -0.1997, "gamma": 0.0004, "vega": 3.5488, "theta": -0.1092, "rho": -4.792, "theo": 109.429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.04, "last_trade_time": "2026-10-28T10:31:17", "percent_change": 0.0, "prev_day_close": 108.0}, {"option": "GEV290119C00660000", "bid": 373.0, "bid_size": 3.0, "ask": 383.0, "ask_size": 4.0, "iv": 0.519, "open_interest": 1.0, "volume": 0.0, "delta": 0.8153, "gamma": 0.0004, "vega": 3.5189, "theta": -0.0668, "rho": 7.1468, "theo": 378.1362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 485.81, "last_trade_time": "2026-10-05T15:57:16", "percent_change": 0.0, "prev_day_close": 380.5}, {"option": "GEV290119P00660000", "bid": 109.0, "bid_size": 7.0, "ask": 119.0, "ask_size": 13.0, "iv": 0.522, "open_interest": 128.0, "volume": 0.0, "delta": -0.2057, "gamma": 0.0004, "vega": 3.6079, "theta": -0.1109, "rho": -4.9434, "theo": 113.5713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.63, "last_trade_time": "2026-10-28T10:24:26", "percent_change": 0.0, "prev_day_close": 112.0}, {"option": "GEV290119C00670000", "bid": 368.0, "bid_size": 3.0, "ask": 378.0, "ask_size": 3.0, "iv": 0.5185, "open_interest": 0.0, "volume": 0.0, "delta": 0.81, "gamma": 0.0004, "vega": 3.5768, "theta": -0.0691, "rho": 7.1577, "theo": 373.0891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 375.5}, {"option": "GEV290119P00670000", "bid": 113.0, "bid_size": 7.0, "ask": 122.0, "ask_size": 3.0, "iv": 0.5194, "open_interest": 6.0, "volume": 0.0, "delta": -0.2115, "gamma": 0.0005, "vega": 3.6652, "theta": -0.1126, "rho": -5.0569, "theo": 117.7466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 110.0, "last_trade_time": "2026-10-27T15:55:07", "percent_change": 0.0, "prev_day_close": 115.200000762939}, {"option": "GEV290119C00680000", "bid": 363.0, "bid_size": 3.0, "ask": 373.0, "ask_size": 4.0, "iv": 0.5192, "open_interest": 0.0, "volume": 0.0, "delta": 0.8046, "gamma": 0.0004, "vega": 3.6335, "theta": -0.0715, "rho": 7.1671, "theo": 368.1117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 370.5}, {"option": "GEV290119P00680000", "bid": 118.0, "bid_size": 8.0, "ask": 126.0, "ask_size": 2.0, "iv": 0.5194, "open_interest": 3.0, "volume": 0.0, "delta": -0.2174, "gamma": 0.0005, "vega": 3.7224, "theta": -0.1142, "rho": -5.185, "theo": 122.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.0, "last_trade_time": "2026-10-28T15:17:05", "percent_change": 0.0, "prev_day_close": 120.0}, {"option": "GEV290119C00690000", "bid": 358.0, "bid_size": 5.0, "ask": 367.0, "ask_size": 5.0, "iv": 0.5169, "open_interest": 5.0, "volume": 0.0, "delta": 0.7993, "gamma": 0.0004, "vega": 3.6892, "theta": -0.0738, "rho": 7.1744, "theo": 363.2032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 362.41, "last_trade_time": "2026-10-30T10:48:47", "percent_change": 0.0, "prev_day_close": 365.5}, {"option": "GEV290119P00690000", "bid": 122.0, "bid_size": 7.0, "ask": 132.0, "ask_size": 12.0, "iv": 0.5205, "open_interest": 5.0, "volume": 0.0, "delta": -0.2234, "gamma": 0.0005, "vega": 3.7818, "theta": -0.1158, "rho": -5.3034, "theo": 126.374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.0, "last_trade_time": "2026-10-29T10:37:18", "percent_change": 0.0, "prev_day_close": 123.599998474121}, {"option": "GEV290119C00700000", "bid": 353.0, "bid_size": 4.0, "ask": 363.0, "ask_size": 4.0, "iv": 0.5172, "open_interest": 8.0, "volume": 0.0, "delta": 0.7939, "gamma": 0.0004, "vega": 3.7441, "theta": -0.076, "rho": 7.1793, "theo": 358.3633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 331.46, "last_trade_time": "2026-10-22T12:09:47", "percent_change": 0.0, "prev_day_close": 360.5}, {"option": "GEV290119P00700000", "bid": 126.0, "bid_size": 11.0, "ask": 134.7, "ask_size": 8.0, "iv": 0.517, "open_interest": 7.0, "volume": 0.0, "delta": -0.2294, "gamma": 0.0005, "vega": 3.8343, "theta": -0.1174, "rho": -5.4441, "theo": 130.8132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.47, "last_trade_time": "2026-10-30T10:36:25", "percent_change": 0.0, "prev_day_close": 127.849998474121}, {"option": "GEV290119C00710000", "bid": 349.0, "bid_size": 5.0, "ask": 357.0, "ask_size": 5.0, "iv": 0.5161, "open_interest": 22.0, "volume": 0.0, "delta": 0.7885, "gamma": 0.0004, "vega": 3.7981, "theta": -0.0782, "rho": 7.1814, "theo": 353.5918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 352.67, "last_trade_time": "2026-10-30T11:02:47", "percent_change": 0.0, "prev_day_close": 356.0}, {"option": "GEV290119P00710000", "bid": 131.0, "bid_size": 11.0, "ask": 138.8, "ask_size": 5.0, "iv": 0.5165, "open_interest": 4.0, "volume": 0.0, "delta": -0.2355, "gamma": 0.0005, "vega": 3.8869, "theta": -0.119, "rho": -5.573, "theo": 135.3439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.15, "last_trade_time": "2026-10-30T14:27:19", "percent_change": 0.0, "prev_day_close": 132.400001525879}, {"option": "GEV290119C00720000", "bid": 344.0, "bid_size": 5.0, "ask": 353.0, "ask_size": 5.0, "iv": 0.5161, "open_interest": 10.0, "volume": 0.0, "delta": 0.7831, "gamma": 0.0004, "vega": 3.8511, "theta": -0.0804, "rho": 7.181, "theo": 348.8886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 347.94, "last_trade_time": "2026-10-30T10:48:17", "percent_change": 0.0, "prev_day_close": 351.5}, {"option": "GEV290119P00720000", "bid": 136.0, "bid_size": 11.0, "ask": 144.3, "ask_size": 9.0, "iv": 0.5176, "open_interest": 7.0, "volume": 0.0, "delta": -0.2417, "gamma": 0.0005, "vega": 3.944, "theta": -0.1205, "rho": -5.6874, "theo": 139.9391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.65, "last_trade_time": "2026-10-30T14:27:19", "percent_change": 0.0, "prev_day_close": 137.150001525879}, {"option": "GEV290119C00730000", "bid": 340.0, "bid_size": 5.0, "ask": 348.0, "ask_size": 5.0, "iv": 0.5159, "open_interest": 15.0, "volume": 0.0, "delta": 0.7777, "gamma": 0.0005, "vega": 3.903, "theta": -0.0825, "rho": 7.1785, "theo": 344.2534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 332.0, "last_trade_time": "2026-10-30T14:29:03", "percent_change": 0.0, "prev_day_close": 346.5}, {"option": "GEV290119P00730000", "bid": 140.0, "bid_size": 7.0, "ask": 149.7, "ask_size": 5.0, "iv": 0.5172, "open_interest": 5.0, "volume": 0.0, "delta": -0.2476, "gamma": 0.0005, "vega": 3.9954, "theta": -0.122, "rho": -5.8289, "theo": 144.5732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.0, "last_trade_time": "2026-10-27T14:03:16", "percent_change": 0.0, "prev_day_close": 142.050003051758}, {"option": "GEV290119C00740000", "bid": 335.0, "bid_size": 4.0, "ask": 345.0, "ask_size": 4.0, "iv": 0.5168, "open_interest": 1.0, "volume": 0.0, "delta": 0.7723, "gamma": 0.0005, "vega": 3.9538, "theta": -0.0846, "rho": 7.1745, "theo": 339.6854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 344.22, "last_trade_time": "2026-10-28T10:13:56", "percent_change": 0.0, "prev_day_close": 342.5}, {"option": "GEV290119P00740000", "bid": 145.0, "bid_size": 7.0, "ask": 155.0, "ask_size": 7.0, "iv": 0.5177, "open_interest": 4.0, "volume": 0.0, "delta": -0.2537, "gamma": 0.0005, "vega": 4.0432, "theta": -0.1234, "rho": -5.9369, "theo": 149.3208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 137.31, "last_trade_time": "2026-10-29T13:26:01", "percent_change": 0.0, "prev_day_close": 147.5}, {"option": "GEV290119C00750000", "bid": 331.0, "bid_size": 5.0, "ask": 339.0, "ask_size": 5.0, "iv": 0.515, "open_interest": 16.0, "volume": 0.0, "delta": 0.7669, "gamma": 0.0005, "vega": 4.0031, "theta": -0.0866, "rho": 7.1695, "theo": 335.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 326.95, "last_trade_time": "2026-10-30T13:51:36", "percent_change": 0.0, "prev_day_close": 337.5}, {"option": "GEV290119P00750000", "bid": 150.0, "bid_size": 6.0, "ask": 159.0, "ask_size": 4.0, "iv": 0.5164, "open_interest": 19.0, "volume": 0.0, "delta": -0.2599, "gamma": 0.0005, "vega": 4.09, "theta": -0.1248, "rho": -6.0823, "theo": 154.1395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.5, "last_trade_time": "2026-10-29T09:52:45", "percent_change": 0.0, "prev_day_close": 152.0}, {"option": "GEV290119C00760000", "bid": 326.0, "bid_size": 5.0, "ask": 335.0, "ask_size": 5.0, "iv": 0.5144, "open_interest": 4.0, "volume": 0.0, "delta": 0.7614, "gamma": 0.0005, "vega": 4.0512, "theta": -0.0886, "rho": 7.1638, "theo": 330.7474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 329.2, "last_trade_time": "2026-10-30T12:41:55", "percent_change": 0.0, "prev_day_close": 333.5}, {"option": "GEV290119P00760000", "bid": 155.0, "bid_size": 6.0, "ask": 164.0, "ask_size": 5.0, "iv": 0.5162, "open_interest": 47.0, "volume": 0.0, "delta": -0.266, "gamma": 0.0005, "vega": 4.1382, "theta": -0.1262, "rho": -6.2108, "theo": 159.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 158.52, "last_trade_time": "2026-10-26T14:56:54", "percent_change": 0.0, "prev_day_close": 156.699996948242}, {"option": "GEV290119C00770000", "bid": 322.0, "bid_size": 5.0, "ask": 331.0, "ask_size": 5.0, "iv": 0.5149, "open_interest": 4.0, "volume": 0.0, "delta": 0.756, "gamma": 0.0005, "vega": 4.0979, "theta": -0.0905, "rho": 7.1575, "theo": 326.3749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 324.69, "last_trade_time": "2026-10-30T12:41:55", "percent_change": 0.0, "prev_day_close": 328.0}, {"option": "GEV290119P00770000", "bid": 160.0, "bid_size": 11.0, "ask": 169.0, "ask_size": 12.0, "iv": 0.5158, "open_interest": 4.0, "volume": 0.0, "delta": -0.2722, "gamma": 0.0006, "vega": 4.1816, "theta": -0.1275, "rho": -6.3265, "theo": 163.9793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 156.97, "last_trade_time": "2026-10-30T09:55:26", "percent_change": 0.0, "prev_day_close": 161.5}, {"option": "GEV290119C00780000", "bid": 318.0, "bid_size": 5.0, "ask": 326.1, "ask_size": 5.0, "iv": 0.5141, "open_interest": 1.0, "volume": 0.0, "delta": 0.7506, "gamma": 0.0005, "vega": 4.1434, "theta": -0.0924, "rho": 7.1503, "theo": 322.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 321.2, "last_trade_time": "2026-10-30T10:45:35", "percent_change": 0.0, "prev_day_close": 324.5}, {"option": "GEV290119P00780000", "bid": 165.0, "bid_size": 6.0, "ask": 173.5, "ask_size": 2.0, "iv": 0.5147, "open_interest": 14.0, "volume": 0.0, "delta": -0.2784, "gamma": 0.0006, "vega": 4.2255, "theta": -0.1288, "rho": -6.4504, "theo": 169.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 155.64, "last_trade_time": "2026-10-29T13:28:14", "percent_change": 0.0, "prev_day_close": 165.5}, {"option": "GEV290119C00790000", "bid": 313.1, "bid_size": 5.0, "ask": 322.0, "ask_size": 3.0, "iv": 0.513, "open_interest": 5.0, "volume": 0.0, "delta": 0.7452, "gamma": 0.0005, "vega": 4.1877, "theta": -0.0943, "rho": 7.1418, "theo": 317.8173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 365.0, "last_trade_time": "2026-10-15T15:44:16", "percent_change": 0.0, "prev_day_close": 320.0}, {"option": "GEV290119P00790000", "bid": 170.0, "bid_size": 11.0, "ask": 178.1, "ask_size": 6.0, "iv": 0.5135, "open_interest": 7.0, "volume": 0.0, "delta": -0.2846, "gamma": 0.0006, "vega": 4.2686, "theta": -0.1301, "rho": -6.5579, "theo": 174.1066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 173.0, "last_trade_time": "2026-10-28T09:33:25", "percent_change": 0.0, "prev_day_close": 170.949996948242}, {"option": "GEV290119C00800000", "bid": 309.0, "bid_size": 5.0, "ask": 318.0, "ask_size": 5.0, "iv": 0.513, "open_interest": 19.0, "volume": 3.0, "delta": 0.7397, "gamma": 0.0005, "vega": 4.231, "theta": -0.0961, "rho": 7.1316, "theo": 313.6309, "change": 18.6, "open": 321.88, "high": 323.1, "low": 321.88, "tick": "up", "last_trade_price": 323.1, "last_trade_time": "2026-11-02T13:14:23", "percent_change": 6.10837, "prev_day_close": 315.5}, {"option": "GEV290119P00800000", "bid": 175.0, "bid_size": 10.0, "ask": 183.8, "ask_size": 11.0, "iv": 0.5134, "open_interest": 16.0, "volume": 6.0, "delta": -0.2909, "gamma": 0.0006, "vega": 4.3096, "theta": -0.1313, "rho": -6.6948, "theo": 179.3197, "change": -8.19, "open": 175.31, "high": 175.31, "low": 175.31, "tick": "down", "last_trade_price": 175.31, "last_trade_time": "2026-11-02T09:53:19", "percent_change": -4.46322, "prev_day_close": 176.5}, {"option": "GEV290119C00810000", "bid": 305.0, "bid_size": 5.0, "ask": 314.0, "ask_size": 5.0, "iv": 0.5129, "open_interest": 3.0, "volume": 0.0, "delta": 0.7343, "gamma": 0.0005, "vega": 4.2732, "theta": -0.0979, "rho": 7.1193, "theo": 309.5053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 308.74, "last_trade_time": "2026-10-28T10:44:20", "percent_change": 0.0, "prev_day_close": 311.0}, {"option": "GEV290119P00810000", "bid": 180.0, "bid_size": 11.0, "ask": 189.0, "ask_size": 10.0, "iv": 0.5128, "open_interest": 3.0, "volume": 0.0, "delta": -0.297, "gamma": 0.0006, "vega": 4.3491, "theta": -0.1325, "rho": -6.812, "theo": 184.5253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.5, "last_trade_time": "2026-10-29T12:55:14", "percent_change": 0.0, "prev_day_close": 181.900001525879}, {"option": "GEV290119C00820000", "bid": 301.0, "bid_size": 3.0, "ask": 310.0, "ask_size": 5.0, "iv": 0.5126, "open_interest": 9.0, "volume": 1.0, "delta": 0.7289, "gamma": 0.0005, "vega": 4.3144, "theta": -0.0996, "rho": 7.1051, "theo": 305.4404, "change": 18.6, "open": 314.6, "high": 314.6, "low": 314.6, "tick": "up", "last_trade_price": 314.6, "last_trade_time": "2026-11-02T13:14:23", "percent_change": 6.28378, "prev_day_close": 307.0}, {"option": "GEV290119P00820000", "bid": 185.0, "bid_size": 10.0, "ask": 195.0, "ask_size": 10.0, "iv": 0.5129, "open_interest": 5.0, "volume": 0.0, "delta": -0.3032, "gamma": 0.0006, "vega": 4.3872, "theta": -0.1336, "rho": -6.9214, "theo": 189.8331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 194.6, "last_trade_time": "2026-10-30T14:56:30", "percent_change": 0.0, "prev_day_close": 186.699996948242}, {"option": "GEV290119C00830000", "bid": 297.0, "bid_size": 5.0, "ask": 306.0, "ask_size": 5.0, "iv": 0.5123, "open_interest": 2.0, "volume": 0.0, "delta": 0.7235, "gamma": 0.0005, "vega": 4.3545, "theta": -0.1013, "rho": 7.0889, "theo": 301.4357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 277.35, "last_trade_time": "2026-10-22T13:46:10", "percent_change": 0.0, "prev_day_close": 303.0}, {"option": "GEV290119P00830000", "bid": 191.0, "bid_size": 11.0, "ask": 200.0, "ask_size": 12.0, "iv": 0.5128, "open_interest": 50.0, "volume": 2.0, "delta": -0.3095, "gamma": 0.0006, "vega": 4.4264, "theta": -0.1347, "rho": -7.0471, "theo": 195.2178, "change": -3.5, "open": 196.0, "high": 196.0, "low": 196.0, "tick": "no_change", "last_trade_price": 196.0, "last_trade_time": "2026-11-02T15:40:54", "percent_change": -1.75439, "prev_day_close": 192.400001525879}, {"option": "GEV290119C00840000", "bid": 293.0, "bid_size": 5.0, "ask": 302.0, "ask_size": 3.0, "iv": 0.5118, "open_interest": 6.0, "volume": 0.0, "delta": 0.7181, "gamma": 0.0005, "vega": 4.3934, "theta": -0.1029, "rho": 7.0714, "theo": 297.4907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 289.57, "last_trade_time": "2026-10-30T15:07:53", "percent_change": 0.0, "prev_day_close": 299.050003051758}, {"option": "GEV290119P00840000", "bid": 196.0, "bid_size": 11.0, "ask": 203.0, "ask_size": 5.0, "iv": 0.5091, "open_interest": 31.0, "volume": 2.0, "delta": -0.3157, "gamma": 0.0006, "vega": 4.4605, "theta": -0.1358, "rho": -7.1352, "theo": 200.6839, "change": -4.0, "open": 200.5, "high": 200.5, "low": 200.5, "tick": "no_change", "last_trade_price": 200.5, "last_trade_time": "2026-11-02T15:40:54", "percent_change": -1.95599, "prev_day_close": 196.900001525879}, {"option": "GEV290119C00850000", "bid": 289.0, "bid_size": 5.0, "ask": 298.0, "ask_size": 5.0, "iv": 0.5112, "open_interest": 64.0, "volume": 0.0, "delta": 0.7127, "gamma": 0.0005, "vega": 4.4312, "theta": -0.1045, "rho": 7.0529, "theo": 293.6047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 285.5, "last_trade_time": "2026-10-30T15:07:53", "percent_change": 0.0, "prev_day_close": 295.850006103516}, {"option": "GEV290119P00850000", "bid": 202.0, "bid_size": 9.0, "ask": 209.1, "ask_size": 5.0, "iv": 0.51, "open_interest": 10.0, "volume": 1.0, "delta": -0.322, "gamma": 0.0006, "vega": 4.4932, "theta": -0.1368, "rho": -7.2627, "theo": 206.2139, "change": -13.95, "open": 196.55, "high": 196.55, "low": 196.55, "tick": "down", "last_trade_price": 196.55, "last_trade_time": "2026-11-02T11:20:03", "percent_change": -6.62708, "prev_day_close": 202.599998474121}, {"option": "GEV290119C00860000", "bid": 285.0, "bid_size": 4.0, "ask": 295.0, "ask_size": 5.0, "iv": 0.5108, "open_interest": 6.0, "volume": 2.0, "delta": 0.7074, "gamma": 0.0005, "vega": 4.4677, "theta": -0.106, "rho": 7.0339, "theo": 289.7767, "change": 17.23, "open": 297.78, "high": 297.78, "low": 297.78, "tick": "up", "last_trade_price": 297.78, "last_trade_time": "2026-11-02T09:46:43", "percent_change": 6.14151, "prev_day_close": 291.5}, {"option": "GEV290119P00860000", "bid": 207.0, "bid_size": 10.0, "ask": 216.5, "ask_size": 7.0, "iv": 0.511, "open_interest": 2.0, "volume": 0.0, "delta": -0.3283, "gamma": 0.0006, "vega": 4.527, "theta": -0.1379, "rho": -7.4071, "theo": 211.8038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 205.5, "last_trade_time": "2026-10-27T11:09:51", "percent_change": 0.0, "prev_day_close": 209.0}, {"option": "GEV290119C00870000", "bid": 282.0, "bid_size": 1.0, "ask": 290.0, "ask_size": 5.0, "iv": 0.5097, "open_interest": 3.0, "volume": 0.0, "delta": 0.702, "gamma": 0.0005, "vega": 4.503, "theta": -0.1076, "rho": 7.0146, "theo": 286.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 282.0, "last_trade_time": "2026-10-30T12:35:27", "percent_change": 0.0, "prev_day_close": 288.5}, {"option": "GEV290119P00870000", "bid": 213.0, "bid_size": 8.0, "ask": 220.0, "ask_size": 5.0, "iv": 0.5087, "open_interest": 8.0, "volume": 0.0, "delta": -0.3345, "gamma": 0.0006, "vega": 4.5585, "theta": -0.1388, "rho": -7.5056, "theo": 217.4501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 186.68, "last_trade_time": "2026-09-30T10:19:50", "percent_change": 0.0, "prev_day_close": 213.949996948242}, {"option": "GEV290119C00880000", "bid": 278.0, "bid_size": 5.0, "ask": 287.0, "ask_size": 5.0, "iv": 0.511, "open_interest": 31.0, "volume": 0.0, "delta": 0.6967, "gamma": 0.0005, "vega": 4.5372, "theta": -0.109, "rho": 6.9951, "theo": 282.2902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 272.1, "last_trade_time": "2026-10-30T15:06:11", "percent_change": 0.0, "prev_day_close": 284.5}, {"option": "GEV290119P00880000", "bid": 219.0, "bid_size": 4.0, "ask": 228.0, "ask_size": 6.0, "iv": 0.5112, "open_interest": 0.0, "volume": 0.0, "delta": -0.3408, "gamma": 0.0006, "vega": 4.5864, "theta": -0.1398, "rho": -7.6144, "theo": 223.1688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 220.5}, {"option": "GEV290119C00890000", "bid": 274.0, "bid_size": 4.0, "ask": 284.0, "ask_size": 4.0, "iv": 0.511, "open_interest": 14.0, "volume": 0.0, "delta": 0.6913, "gamma": 0.0006, "vega": 4.5702, "theta": -0.1105, "rho": 6.9753, "theo": 278.6294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 297.0, "last_trade_time": "2026-10-29T09:38:52", "percent_change": 0.0, "prev_day_close": 280.5}, {"option": "GEV290119P00890000", "bid": 224.0, "bid_size": 6.0, "ask": 234.0, "ask_size": 6.0, "iv": 0.5103, "open_interest": 0.0, "volume": 0.0, "delta": -0.347, "gamma": 0.0006, "vega": 4.6146, "theta": -0.1407, "rho": -7.7201, "theo": 228.9465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 226.0}, {"option": "GEV290119C00900000", "bid": 271.0, "bid_size": 5.0, "ask": 280.0, "ask_size": 5.0, "iv": 0.511, "open_interest": 41.0, "volume": 0.0, "delta": 0.686, "gamma": 0.0006, "vega": 4.602, "theta": -0.1118, "rho": 6.9549, "theo": 275.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 265.0, "last_trade_time": "2026-10-30T15:06:11", "percent_change": 0.0, "prev_day_close": 276.5}, {"option": "GEV290119P00900000", "bid": 230.0, "bid_size": 6.0, "ask": 239.0, "ask_size": 2.0, "iv": 0.5093, "open_interest": 12.0, "volume": 0.0, "delta": -0.3533, "gamma": 0.0006, "vega": 4.6418, "theta": -0.1416, "rho": -7.8101, "theo": 234.7868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 248.48, "last_trade_time": "2026-10-22T12:00:47", "percent_change": 0.0, "prev_day_close": 231.0}, {"option": "GEV290119C00910000", "bid": 267.0, "bid_size": 5.0, "ask": 276.0, "ask_size": 5.0, "iv": 0.5097, "open_interest": 2.0, "volume": 0.0, "delta": 0.6808, "gamma": 0.0006, "vega": 4.6329, "theta": -0.1132, "rho": 6.9336, "theo": 271.4681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 270.87, "last_trade_time": "2026-10-30T10:48:17", "percent_change": 0.0, "prev_day_close": 273.0}, {"option": "GEV290119P00910000", "bid": 236.0, "bid_size": 5.0, "ask": 246.0, "ask_size": 5.0, "iv": 0.5103, "open_interest": 2.0, "volume": 0.0, "delta": -0.3595, "gamma": 0.0006, "vega": 4.6656, "theta": -0.1424, "rho": -7.9191, "theo": 240.7001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 226.89, "last_trade_time": "2026-10-22T09:36:19", "percent_change": 0.0, "prev_day_close": 236.599998474121}, {"option": "GEV290119C00920000", "bid": 264.0, "bid_size": 5.0, "ask": 273.0, "ask_size": 6.0, "iv": 0.5105, "open_interest": 3.0, "volume": 0.0, "delta": 0.6755, "gamma": 0.0006, "vega": 4.6626, "theta": -0.1145, "rho": 6.911, "theo": 267.9662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 282.25, "last_trade_time": "2026-10-29T13:48:46", "percent_change": 0.0, "prev_day_close": 269.5}, {"option": "GEV290119P00920000", "bid": 242.0, "bid_size": 10.0, "ask": 251.6, "ask_size": 8.0, "iv": 0.5097, "open_interest": 3.0, "volume": 0.0, "delta": -0.3658, "gamma": 0.0007, "vega": 4.6923, "theta": -0.1432, "rho": -8.0306, "theo": 246.6728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 233.0, "last_trade_time": "2026-10-22T09:36:19", "percent_change": 0.0, "prev_day_close": 242.599998474121}, {"option": "GEV290119C00930000", "bid": 260.0, "bid_size": 5.0, "ask": 269.6, "ask_size": 2.0, "iv": 0.5098, "open_interest": 5.0, "volume": 0.0, "delta": 0.6702, "gamma": 0.0006, "vega": 4.6913, "theta": -0.1158, "rho": 6.8869, "theo": 264.5162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 291.2, "last_trade_time": "2026-10-29T10:39:52", "percent_change": 0.0, "prev_day_close": 266.0}, {"option": "GEV290119P00930000", "bid": 248.0, "bid_size": 7.0, "ask": 257.0, "ask_size": 10.0, "iv": 0.5087, "open_interest": 8.0, "volume": 1.0, "delta": -0.372, "gamma": 0.0007, "vega": 4.7139, "theta": -0.1439, "rho": -8.1428, "theo": 252.7011, "change": -15.05, "open": 241.95, "high": 241.95, "low": 241.95, "tick": "down", "last_trade_price": 241.95, "last_trade_time": "2026-11-02T11:20:03", "percent_change": -5.85603, "prev_day_close": 248.849998474121}, {"option": "GEV290119C00940000", "bid": 257.4, "bid_size": 5.0, "ask": 266.0, "ask_size": 5.0, "iv": 0.5102, "open_interest": 8.0, "volume": 0.0, "delta": 0.665, "gamma": 0.0006, "vega": 4.719, "theta": -0.117, "rho": 6.8614, "theo": 261.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 287.0, "last_trade_time": "2026-10-29T10:39:52", "percent_change": 0.0, "prev_day_close": 262.550003051758}, {"option": "GEV290119P00940000", "bid": 254.0, "bid_size": 7.0, "ask": 261.0, "ask_size": 5.0, "iv": 0.5062, "open_interest": 0.0, "volume": 0.0, "delta": -0.3783, "gamma": 0.0007, "vega": 4.7338, "theta": -0.1447, "rho": -8.2148, "theo": 258.7918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 254.5}, {"option": "GEV290119C00950000", "bid": 253.0, "bid_size": 4.0, "ask": 263.0, "ask_size": 4.0, "iv": 0.5092, "open_interest": 9.0, "volume": 0.0, "delta": 0.6598, "gamma": 0.0006, "vega": 4.7456, "theta": -0.1182, "rho": 6.8347, "theo": 257.7701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 273.95, "last_trade_time": "2026-10-28T14:05:53", "percent_change": 0.0, "prev_day_close": 259.650001525879}, {"option": "GEV290119P00950000", "bid": 260.0, "bid_size": 5.0, "ask": 270.0, "ask_size": 5.0, "iv": 0.5088, "open_interest": 2.0, "volume": 0.0, "delta": -0.3845, "gamma": 0.0007, "vega": 4.7529, "theta": -0.1454, "rho": -8.3392, "theo": 264.9496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 232.0, "last_trade_time": "2026-10-14T11:06:30", "percent_change": 0.0, "prev_day_close": 260.5}, {"option": "GEV290119C00960000", "bid": 250.0, "bid_size": 4.0, "ask": 260.0, "ask_size": 4.0, "iv": 0.5096, "open_interest": 0.0, "volume": 0.0, "delta": 0.6546, "gamma": 0.0006, "vega": 4.7712, "theta": -0.1193, "rho": 6.8069, "theo": 254.4732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 256.5}, {"option": "GEV290119P00960000", "bid": 267.0, "bid_size": 3.0, "ask": 276.0, "ask_size": 5.0, "iv": 0.5091, "open_interest": 0.0, "volume": 0.0, "delta": -0.3907, "gamma": 0.0007, "vega": 4.7681, "theta": -0.146, "rho": -8.3774, "theo": 271.179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 243.4, "last_trade_time": "2026-10-14T12:08:16", "percent_change": 0.0, "prev_day_close": 267.5}, {"option": "GEV290119C00970000", "bid": 247.0, "bid_size": 3.0, "ask": 256.0, "ask_size": 2.0, "iv": 0.5088, "open_interest": 3.0, "volume": 0.0, "delta": 0.6495, "gamma": 0.0006, "vega": 4.7957, "theta": -0.1205, "rho": 6.7785, "theo": 251.226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 286.0, "last_trade_time": "2026-10-15T12:25:41", "percent_change": 0.0, "prev_day_close": 253.0}, {"option": "GEV290119P00970000", "bid": 273.0, "bid_size": 4.0, "ask": 282.0, "ask_size": 5.0, "iv": 0.5083, "open_interest": 5.0, "volume": 0.0, "delta": -0.3969, "gamma": 0.0007, "vega": 4.786, "theta": -0.1466, "rho": -8.4936, "theo": 277.4663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 256.5, "last_trade_time": "2026-10-20T11:36:10", "percent_change": 0.0, "prev_day_close": 272.600006103516}, {"option": "GEV290119C00980000", "bid": 244.0, "bid_size": 3.0, "ask": 253.0, "ask_size": 4.0, "iv": 0.509, "open_interest": 3.0, "volume": 0.0, "delta": 0.6443, "gamma": 0.0006, "vega": 4.8192, "theta": -0.1215, "rho": 6.7498, "theo": 248.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 213.9, "last_trade_time": "2026-10-23T15:42:32", "percent_change": 0.0, "prev_day_close": 249.0}, {"option": "GEV290119P00980000", "bid": 279.0, "bid_size": 4.0, "ask": 289.0, "ask_size": 5.0, "iv": 0.5085, "open_interest": 5.0, "volume": 0.0, "delta": -0.4031, "gamma": 0.0007, "vega": 4.8031, "theta": -0.1473, "rho": -8.6181, "theo": 283.8044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 276.98, "last_trade_time": "2026-10-28T10:25:13", "percent_change": 0.0, "prev_day_close": 280.5}, {"option": "GEV290119C00990000", "bid": 241.0, "bid_size": 5.0, "ask": 249.0, "ask_size": 5.0, "iv": 0.5081, "open_interest": 8.0, "volume": 0.0, "delta": 0.6392, "gamma": 0.0006, "vega": 4.8417, "theta": -0.1226, "rho": 6.7211, "theo": 244.8777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 243.89, "last_trade_time": "2026-10-30T10:45:35", "percent_change": 0.0, "prev_day_close": 246.099998474121}, {"option": "GEV290119P00990000", "bid": 285.0, "bid_size": 4.0, "ask": 295.0, "ask_size": 4.0, "iv": 0.5075, "open_interest": 8.0, "volume": 0.0, "delta": -0.4093, "gamma": 0.0007, "vega": 4.8212, "theta": -0.1479, "rho": -8.6995, "theo": 290.1875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 238.1, "last_trade_time": "2026-10-09T11:29:27", "percent_change": 0.0, "prev_day_close": 285.5}, {"option": "GEV290119C01000000", "bid": 238.0, "bid_size": 2.0, "ask": 246.3, "ask_size": 3.0, "iv": 0.5078, "open_interest": 60.0, "volume": 0.0, "delta": 0.6341, "gamma": 0.0006, "vega": 4.8633, "theta": -0.1236, "rho": 6.6926, "theo": 241.7747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 237.0, "last_trade_time": "2026-10-30T15:51:14", "percent_change": 0.0, "prev_day_close": 243.0}, {"option": "GEV290119P01000000", "bid": 292.0, "bid_size": 6.0, "ask": 299.0, "ask_size": 2.0, "iv": 0.5053, "open_interest": 36.0, "volume": 0.0, "delta": -0.4155, "gamma": 0.0007, "vega": 4.8304, "theta": -0.1485, "rho": -8.7654, "theo": 296.6345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 301.6, "last_trade_time": "2026-10-30T15:16:35", "percent_change": 0.0, "prev_day_close": 291.600006103516}, {"option": "GEV290119C01010000", "bid": 234.0, "bid_size": 4.0, "ask": 243.9, "ask_size": 2.0, "iv": 0.508, "open_interest": 4.0, "volume": 0.0, "delta": 0.6291, "gamma": 0.0006, "vega": 4.8839, "theta": -0.1246, "rho": 6.6641, "theo": 238.7177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 222.79, "last_trade_time": "2026-10-22T10:45:30", "percent_change": 0.0, "prev_day_close": 240.300003051758}, {"option": "GEV290119P01010000", "bid": 298.0, "bid_size": 4.0, "ask": 308.0, "ask_size": 4.0, "iv": 0.5072, "open_interest": 0.0, "volume": 0.0, "delta": -0.4217, "gamma": 0.0007, "vega": 4.843, "theta": -0.149, "rho": -8.8762, "theo": 303.1374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 298.550003051758}, {"option": "GEV290119C01020000", "bid": 231.0, "bid_size": 6.0, "ask": 240.0, "ask_size": 5.0, "iv": 0.5069, "open_interest": 1.0, "volume": 0.0, "delta": 0.6241, "gamma": 0.0006, "vega": 4.9036, "theta": -0.1255, "rho": 6.6356, "theo": 235.7058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 235.22, "last_trade_time": "2026-10-30T11:02:47", "percent_change": 0.0, "prev_day_close": 237.0}, {"option": "GEV290119P01020000", "bid": 305.0, "bid_size": 3.0, "ask": 314.0, "ask_size": 4.0, "iv": 0.507, "open_interest": 0.0, "volume": 0.0, "delta": -0.4278, "gamma": 0.0007, "vega": 4.8546, "theta": -0.1494, "rho": -8.9482, "theo": 309.6904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 304.600006103516}, {"option": "GEV290119C01030000", "bid": 228.0, "bid_size": 6.0, "ask": 237.0, "ask_size": 3.0, "iv": 0.5067, "open_interest": 2.0, "volume": 0.0, "delta": 0.6191, "gamma": 0.0006, "vega": 4.9224, "theta": -0.1264, "rho": 6.6069, "theo": 232.7383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 232.85, "last_trade_time": "2026-10-30T13:47:42", "percent_change": 0.0, "prev_day_close": 234.0}, {"option": "GEV290119P01030000", "bid": 311.0, "bid_size": 4.0, "ask": 321.0, "ask_size": 4.0, "iv": 0.5066, "open_interest": 4.0, "volume": 0.0, "delta": -0.434, "gamma": 0.0007, "vega": 4.8592, "theta": -0.1499, "rho": -9.0147, "theo": 316.3006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 312.0, "last_trade_time": "2026-10-22T09:43:25", "percent_change": 0.0, "prev_day_close": 311.350006103516}, {"option": "GEV290119C01040000", "bid": 226.0, "bid_size": 4.0, "ask": 235.0, "ask_size": 3.0, "iv": 0.5084, "open_interest": 0.0, "volume": 0.0, "delta": 0.6141, "gamma": 0.0006, "vega": 4.9403, "theta": -0.1273, "rho": 6.5777, "theo": 229.8143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 231.0}, {"option": "GEV290119P01040000", "bid": 318.0, "bid_size": 4.0, "ask": 328.0, "ask_size": 5.0, "iv": 0.5071, "open_interest": 0.0, "volume": 0.0, "delta": -0.4401, "gamma": 0.0007, "vega": 4.8656, "theta": -0.1503, "rho": -9.1097, "theo": 322.9723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 306.07, "last_trade_time": "2026-10-29T14:31:11", "percent_change": 0.0, "prev_day_close": 319.0}, {"option": "GEV290119C01050000", "bid": 223.0, "bid_size": 4.0, "ask": 232.0, "ask_size": 3.0, "iv": 0.508, "open_interest": 13.0, "volume": 0.0, "delta": 0.6092, "gamma": 0.0006, "vega": 4.9572, "theta": -0.1281, "rho": 6.5478, "theo": 226.9334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 243.5, "last_trade_time": "2026-10-27T15:07:27", "percent_change": 0.0, "prev_day_close": 228.5}, {"option": "GEV290119P01050000", "bid": 325.0, "bid_size": 1.0, "ask": 334.0, "ask_size": 5.0, "iv": 0.5065, "open_interest": 0.0, "volume": 0.0, "delta": -0.4462, "gamma": 0.0007, "vega": 4.877, "theta": -0.1506, "rho": -9.1691, "theo": 329.6928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 324.5}, {"option": "GEV290119C01060000", "bid": 220.0, "bid_size": 3.0, "ask": 230.0, "ask_size": 3.0, "iv": 0.5075, "open_interest": 0.0, "volume": 0.0, "delta": 0.6042, "gamma": 0.0006, "vega": 4.9732, "theta": -0.1289, "rho": 6.517, "theo": 224.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 225.5}, {"option": "GEV290119P01060000", "bid": 331.0, "bid_size": 4.0, "ask": 341.0, "ask_size": 4.0, "iv": 0.5058, "open_interest": 2.0, "volume": 0.0, "delta": -0.4523, "gamma": 0.0007, "vega": 4.8811, "theta": -0.151, "rho": -9.2604, "theo": 336.4627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 288.0, "last_trade_time": "2026-10-14T10:04:44", "percent_change": 0.0, "prev_day_close": 331.300003051758}, {"option": "GEV290119C01070000", "bid": 217.0, "bid_size": 5.0, "ask": 226.0, "ask_size": 5.0, "iv": 0.507, "open_interest": 1.0, "volume": 0.0, "delta": 0.5994, "gamma": 0.0006, "vega": 4.9884, "theta": -0.1297, "rho": 6.4852, "theo": 221.2988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 218.54, "last_trade_time": "2026-10-30T12:46:36", "percent_change": 0.0, "prev_day_close": 222.599998474121}, {"option": "GEV290119P01070000", "bid": 338.0, "bid_size": 4.0, "ask": 348.0, "ask_size": 4.0, "iv": 0.506, "open_interest": 0.0, "volume": 0.0, "delta": -0.4584, "gamma": 0.0007, "vega": 4.8829, "theta": -0.1514, "rho": -9.3093, "theo": 343.2859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 338.850006103516}, {"option": "GEV290119C01080000", "bid": 214.0, "bid_size": 5.0, "ask": 223.0, "ask_size": 3.0, "iv": 0.5064, "open_interest": 7.0, "volume": 0.0, "delta": 0.5945, "gamma": 0.0006, "vega": 5.0026, "theta": -0.1304, "rho": 6.4526, "theo": 218.5443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 210.2, "last_trade_time": "2026-10-30T14:53:22", "percent_change": 0.0, "prev_day_close": 220.0}, {"option": "GEV290119P01080000", "bid": 345.0, "bid_size": 4.0, "ask": 355.0, "ask_size": 4.0, "iv": 0.5061, "open_interest": 0.0, "volume": 0.0, "delta": -0.4644, "gamma": 0.0008, "vega": 4.8848, "theta": -0.1518, "rho": -9.4147, "theo": 350.1646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 346.0}, {"option": "GEV290119C01090000", "bid": 212.0, "bid_size": 5.0, "ask": 220.0, "ask_size": 5.0, "iv": 0.5067, "open_interest": 8.0, "volume": 0.0, "delta": 0.5897, "gamma": 0.0006, "vega": 5.0158, "theta": -0.1312, "rho": 6.4192, "theo": 215.8311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 208.0, "last_trade_time": "2026-10-30T14:53:22", "percent_change": 0.0, "prev_day_close": 217.0}, {"option": "GEV290119P01090000", "bid": 352.0, "bid_size": 5.0, "ask": 359.0, "ask_size": 3.0, "iv": 0.5031, "open_interest": 0.0, "volume": 0.0, "delta": -0.4704, "gamma": 0.0008, "vega": 4.884, "theta": -0.152, "rho": -9.418, "theo": 357.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 353.0}, {"option": "GEV290119C01100000", "bid": 209.0, "bid_size": 6.0, "ask": 218.0, "ask_size": 7.0, "iv": 0.5069, "open_interest": 8.0, "volume": 1.0, "delta": 0.5849, "gamma": 0.0006, "vega": 5.0283, "theta": -0.1318, "rho": 6.3853, "theo": 213.1587, "change": 12.2, "open": 218.2, "high": 218.2, "low": 218.2, "tick": "down", "last_trade_price": 218.2, "last_trade_time": "2026-11-02T14:18:07", "percent_change": 5.92233, "prev_day_close": 214.0}, {"option": "GEV290119P01100000", "bid": 359.0, "bid_size": 5.0, "ask": 366.0, "ask_size": 3.0, "iv": 0.503, "open_interest": 16.0, "volume": 0.0, "delta": -0.4764, "gamma": 0.0008, "vega": 4.8746, "theta": -0.1522, "rho": -9.4667, "theo": 364.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 362.2, "last_trade_time": "2026-10-30T13:04:11", "percent_change": 0.0, "prev_day_close": 358.600006103516}, {"option": "GEV290119C01120000", "bid": 204.0, "bid_size": 5.0, "ask": 213.0, "ask_size": 6.0, "iv": 0.5072, "open_interest": 8.0, "volume": 0.0, "delta": 0.5754, "gamma": 0.0006, "vega": 5.0507, "theta": -0.1331, "rho": 6.3169, "theo": 207.9336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 221.6, "last_trade_time": "2026-10-20T15:35:26", "percent_change": 0.0, "prev_day_close": 209.0}, {"option": "GEV290119P01120000", "bid": 373.0, "bid_size": 5.0, "ask": 380.7, "ask_size": 5.0, "iv": 0.5032, "open_interest": 0.0, "volume": 0.0, "delta": -0.4885, "gamma": 0.0008, "vega": 4.8781, "theta": -0.1527, "rho": -9.6418, "theo": 378.2178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 372.600006103516}, {"option": "GEV290119C01140000", "bid": 199.0, "bid_size": 4.0, "ask": 208.0, "ask_size": 2.0, "iv": 0.5071, "open_interest": 5.0, "volume": 0.0, "delta": 0.5661, "gamma": 0.0006, "vega": 5.0702, "theta": -0.1343, "rho": 6.2491, "theo": 202.8634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 173.65, "last_trade_time": "2026-10-23T15:53:14", "percent_change": 0.0, "prev_day_close": 204.5}, {"option": "GEV290119P01140000", "bid": 387.0, "bid_size": 4.0, "ask": 397.0, "ask_size": 4.0, "iv": 0.5048, "open_interest": 0.0, "volume": 0.0, "delta": -0.5004, "gamma": 0.0008, "vega": 4.8746, "theta": -0.1532, "rho": -9.7124, "theo": 392.513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 387.5}, {"option": "GEV290119C01160000", "bid": 194.0, "bid_size": 4.0, "ask": 204.0, "ask_size": 3.0, "iv": 0.5068, "open_interest": 10.0, "volume": 0.0, "delta": 0.5569, "gamma": 0.0006, "vega": 5.087, "theta": -0.1353, "rho": 6.1826, "theo": 197.9415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 177.0, "last_trade_time": "2026-10-22T15:56:38", "percent_change": 0.0, "prev_day_close": 199.5}, {"option": "GEV290119P01160000", "bid": 401.0, "bid_size": 4.0, "ask": 411.0, "ask_size": 4.0, "iv": 0.5036, "open_interest": 0.0, "volume": 0.0, "delta": -0.5123, "gamma": 0.0008, "vega": 4.8662, "theta": -0.1535, "rho": -9.849, "theo": 406.9997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 402.100006103516}, {"option": "GEV290119C01180000", "bid": 189.0, "bid_size": 3.0, "ask": 199.0, "ask_size": 4.0, "iv": 0.5062, "open_interest": 1.0, "volume": 0.0, "delta": 0.5478, "gamma": 0.0006, "vega": 5.1011, "theta": -0.1363, "rho": 6.1167, "theo": 193.162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.52, "last_trade_time": "2026-10-22T15:48:16", "percent_change": 0.0, "prev_day_close": 194.099998474121}, {"option": "GEV290119P01180000", "bid": 416.0, "bid_size": 4.0, "ask": 426.0, "ask_size": 4.0, "iv": 0.5041, "open_interest": 0.0, "volume": 0.0, "delta": -0.524, "gamma": 0.0008, "vega": 4.8387, "theta": -0.1536, "rho": -9.9128, "theo": 421.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 416.5}, {"option": "GEV290119C01200000", "bid": 184.0, "bid_size": 4.0, "ask": 194.0, "ask_size": 4.0, "iv": 0.5063, "open_interest": 53.0, "volume": 0.0, "delta": 0.5388, "gamma": 0.0006, "vega": 5.1125, "theta": -0.1371, "rho": 6.0501, "theo": 188.5202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 208.45, "last_trade_time": "2026-10-29T11:26:36", "percent_change": 0.0, "prev_day_close": 189.199996948242}, {"option": "GEV290119P01200000", "bid": 431.0, "bid_size": 3.0, "ask": 440.0, "ask_size": 1.0, "iv": 0.5043, "open_interest": 1.0, "volume": 0.0, "delta": -0.5356, "gamma": 0.0008, "vega": 4.8239, "theta": -0.1536, "rho": -9.9706, "theo": 436.5214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 441.52, "last_trade_time": "2026-10-28T09:56:00", "percent_change": 0.0, "prev_day_close": 431.5}, {"option": "GEV290119C01220000", "bid": 180.0, "bid_size": 3.0, "ask": 190.0, "ask_size": 3.0, "iv": 0.5064, "open_interest": 6.0, "volume": 0.0, "delta": 0.53, "gamma": 0.0006, "vega": 5.121, "theta": -0.1379, "rho": 5.9816, "theo": 184.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 202.0, "last_trade_time": "2026-10-27T15:59:33", "percent_change": 0.0, "prev_day_close": 185.050003051758}, {"option": "GEV290119P01220000", "bid": 446.0, "bid_size": 3.0, "ask": 455.0, "ask_size": 1.0, "iv": 0.5041, "open_interest": 0.0, "volume": 0.0, "delta": -0.5472, "gamma": 0.0008, "vega": 4.7922, "theta": -0.1536, "rho": -10.058, "theo": 451.5482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 446.5}, {"option": "GEV290119C01240000", "bid": 175.1, "bid_size": 2.0, "ask": 185.0, "ask_size": 4.0, "iv": 0.506, "open_interest": 1.0, "volume": 0.0, "delta": 0.5213, "gamma": 0.0006, "vega": 5.1267, "theta": -0.1386, "rho": 5.9109, "theo": 179.6353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 160.24, "last_trade_time": "2026-10-22T15:40:49", "percent_change": 0.0, "prev_day_close": 180.050003051758}, {"option": "GEV290119P01240000", "bid": 461.0, "bid_size": 4.0, "ask": 471.0, "ask_size": 4.0, "iv": 0.5036, "open_interest": 0.0, "volume": 0.0, "delta": -0.5587, "gamma": 0.0008, "vega": 4.7712, "theta": -0.1536, "rho": -10.0702, "theo": 466.7395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 461.5}, {"option": "GEV290119C01260000", "bid": 171.0, "bid_size": 4.0, "ask": 181.0, "ask_size": 4.0, "iv": 0.5063, "open_interest": 7.0, "volume": 0.0, "delta": 0.5128, "gamma": 0.0006, "vega": 5.1296, "theta": -0.1391, "rho": 5.839, "theo": 175.3862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 156.67, "last_trade_time": "2026-10-22T15:36:42", "percent_change": 0.0, "prev_day_close": 176.5}, {"option": "GEV290119P01260000", "bid": 476.0, "bid_size": 4.0, "ask": 486.0, "ask_size": 4.0, "iv": 0.5026, "open_interest": 0.0, "volume": 0.0, "delta": -0.57, "gamma": 0.0008, "vega": 4.7086, "theta": -0.1533, "rho": -10.1134, "theo": 482.1398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 476.5}, {"option": "GEV290119C01280000", "bid": 167.0, "bid_size": 4.0, "ask": 177.0, "ask_size": 4.0, "iv": 0.5064, "open_interest": 16.0, "volume": 0.0, "delta": 0.5043, "gamma": 0.0006, "vega": 5.1301, "theta": -0.1396, "rho": 5.7669, "theo": 171.2612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.0, "last_trade_time": "2026-10-22T15:51:40", "percent_change": 0.0, "prev_day_close": 172.050003051758}, {"option": "GEV290119P01280000", "bid": 492.0, "bid_size": 2.0, "ask": 501.0, "ask_size": 3.0, "iv": 0.5024, "open_interest": 0.0, "volume": 0.0, "delta": -0.5814, "gamma": 0.0008, "vega": 4.6754, "theta": -0.1531, "rho": -10.1456, "theo": 497.6865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 492.0}, {"option": "GEV290119C01300000", "bid": 163.0, "bid_size": 4.0, "ask": 173.0, "ask_size": 4.0, "iv": 0.5064, "open_interest": 12.0, "volume": 0.0, "delta": 0.4961, "gamma": 0.0006, "vega": 5.1287, "theta": -0.14, "rho": 5.6961, "theo": 167.2559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.3, "last_trade_time": "2026-10-28T14:11:26", "percent_change": 0.0, "prev_day_close": 168.099998474121}, {"option": "GEV290119P01300000", "bid": 508.0, "bid_size": 2.0, "ask": 517.0, "ask_size": 4.0, "iv": 0.503, "open_interest": 0.0, "volume": 0.0, "delta": -0.5928, "gamma": 0.0008, "vega": 4.6402, "theta": -0.1532, "rho": -10.1388, "theo": 513.3784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 507.5}, {"option": "GEV290119C01320000", "bid": 159.0, "bid_size": 4.0, "ask": 169.0, "ask_size": 4.0, "iv": 0.5061, "open_interest": 2.0, "volume": 0.0, "delta": 0.4879, "gamma": 0.0006, "vega": 5.1256, "theta": -0.1404, "rho": 5.6268, "theo": 163.3653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.69, "last_trade_time": "2026-10-22T15:44:44", "percent_change": 0.0, "prev_day_close": 164.0}, {"option": "GEV290119P01320000", "bid": 523.0, "bid_size": 4.0, "ask": 533.0, "ask_size": 3.0, "iv": 0.5022, "open_interest": 0.0, "volume": 0.0, "delta": -0.604, "gamma": 0.0008, "vega": 4.5968, "theta": -0.153, "rho": -10.2612, "theo": 529.2271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 523.5}, {"option": "GEV290119C01340000", "bid": 155.0, "bid_size": 4.0, "ask": 165.0, "ask_size": 4.0, "iv": 0.5056, "open_interest": 2.0, "volume": 0.0, "delta": 0.4799, "gamma": 0.0006, "vega": 5.121, "theta": -0.1406, "rho": 5.559, "theo": 159.5848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 195.0, "last_trade_time": "2026-10-14T12:24:29", "percent_change": 0.0, "prev_day_close": 160.5}, {"option": "GEV290119P01340000", "bid": 539.0, "bid_size": 4.0, "ask": 549.0, "ask_size": 4.0, "iv": 0.5022, "open_interest": 0.0, "volume": 0.0, "delta": -0.615, "gamma": 0.0008, "vega": 4.5528, "theta": -0.1526, "rho": -10.2303, "theo": 545.2089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 539.5}, {"option": "GEV290119C01360000", "bid": 152.0, "bid_size": 3.0, "ask": 161.0, "ask_size": 3.0, "iv": 0.506, "open_interest": 4.0, "volume": 0.0, "delta": 0.472, "gamma": 0.0006, "vega": 5.1146, "theta": -0.1408, "rho": 5.4918, "theo": 155.9103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.08, "last_trade_time": "2026-10-28T09:55:24", "percent_change": 0.0, "prev_day_close": 156.5}, {"option": "GEV290119P01360000", "bid": 555.0, "bid_size": 4.0, "ask": 565.0, "ask_size": 4.0, "iv": 0.5018, "open_interest": 0.0, "volume": 0.0, "delta": -0.6258, "gamma": 0.0009, "vega": 4.506, "theta": -0.1519, "rho": -10.2323, "theo": 561.3375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 567.93, "last_trade_time": "2026-10-28T09:56:00", "percent_change": 0.0, "prev_day_close": 555.600006103516}, {"option": "GEV290119C01380000", "bid": 148.0, "bid_size": 4.0, "ask": 158.0, "ask_size": 4.0, "iv": 0.5061, "open_interest": 8.0, "volume": 0.0, "delta": 0.4643, "gamma": 0.0006, "vega": 5.1063, "theta": -0.1409, "rho": 5.4241, "theo": 152.3387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.0, "last_trade_time": "2026-10-28T09:52:54", "percent_change": 0.0, "prev_day_close": 153.0}, {"option": "GEV290119P01380000", "bid": 572.0, "bid_size": 2.0, "ask": 581.0, "ask_size": 4.0, "iv": 0.5022, "open_interest": 0.0, "volume": 0.0, "delta": -0.6367, "gamma": 0.0009, "vega": 4.4348, "theta": -0.1511, "rho": -10.1289, "theo": 577.619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 571.600006103516}, {"option": "GEV290119C01400000", "bid": 145.0, "bid_size": 4.0, "ask": 154.0, "ask_size": 3.0, "iv": 0.506, "open_interest": 9.0, "volume": 0.0, "delta": 0.4567, "gamma": 0.0006, "vega": 5.0959, "theta": -0.141, "rho": 5.3555, "theo": 148.8671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 157.75, "last_trade_time": "2026-10-28T14:25:41", "percent_change": 0.0, "prev_day_close": 149.5}, {"option": "GEV290119P01400000", "bid": 588.0, "bid_size": 2.0, "ask": 597.0, "ask_size": 4.0, "iv": 0.5012, "open_interest": 0.0, "volume": 0.0, "delta": -0.6475, "gamma": 0.0009, "vega": 4.37, "theta": -0.1504, "rho": -10.1494, "theo": 594.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 600.77, "last_trade_time": "2026-10-28T09:56:00", "percent_change": 0.0, "prev_day_close": 588.0}, {"option": "GEV290119C01420000", "bid": 141.0, "bid_size": 4.0, "ask": 151.0, "ask_size": 4.0, "iv": 0.5058, "open_interest": 12.0, "volume": 0.0, "delta": 0.4492, "gamma": 0.0006, "vega": 5.0835, "theta": -0.141, "rho": 5.2859, "theo": 145.4934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 126.5, "last_trade_time": "2026-10-23T09:30:23", "percent_change": 0.0, "prev_day_close": 145.900001525879}, {"option": "GEV290119P01420000", "bid": 605.0, "bid_size": 1.0, "ask": 614.0, "ask_size": 4.0, "iv": 0.5022, "open_interest": 0.0, "volume": 0.0, "delta": -0.6582, "gamma": 0.0009, "vega": 4.3189, "theta": -0.1499, "rho": -10.0192, "theo": 610.5979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 604.5}, {"option": "GEV290119C01440000", "bid": 138.0, "bid_size": 3.0, "ask": 148.0, "ask_size": 4.0, "iv": 0.5064, "open_interest": 6.0, "volume": 0.0, "delta": 0.4418, "gamma": 0.0006, "vega": 5.0692, "theta": -0.141, "rho": 5.2159, "theo": 142.2151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 148.0, "last_trade_time": "2026-10-27T09:31:35", "percent_change": 0.0, "prev_day_close": 142.599998474121}, {"option": "GEV290119P01440000", "bid": 621.0, "bid_size": 3.0, "ask": 630.0, "ask_size": 1.0, "iv": 0.5017, "open_interest": 0.0, "volume": 0.0, "delta": -0.6687, "gamma": 0.0009, "vega": 4.2233, "theta": -0.149, "rho": -9.9828, "theo": 627.3177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 621.350006103516}, {"option": "GEV290119C01460000", "bid": 135.0, "bid_size": 4.0, "ask": 143.9, "ask_size": 2.0, "iv": 0.5056, "open_interest": 1.0, "volume": 0.0, "delta": 0.4346, "gamma": 0.0006, "vega": 5.0533, "theta": -0.1408, "rho": 5.1462, "theo": 139.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 226.0, "last_trade_time": "2026-10-06T10:59:55", "percent_change": 0.0, "prev_day_close": 139.5}, {"option": "GEV290119P01460000", "bid": 638.0, "bid_size": 2.0, "ask": 647.0, "ask_size": 4.0, "iv": 0.5007, "open_interest": 0.0, "volume": 0.0, "delta": -0.6792, "gamma": 0.0009, "vega": 4.1472, "theta": -0.1482, "rho": -9.784, "theo": 644.1678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 637.5}, {"option": "GEV290119C01480000", "bid": 132.0, "bid_size": 4.0, "ask": 141.0, "ask_size": 4.0, "iv": 0.506, "open_interest": 11.0, "volume": 0.0, "delta": 0.4275, "gamma": 0.0006, "vega": 5.0363, "theta": -0.1407, "rho": 5.0778, "theo": 135.933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 158.02, "last_trade_time": "2026-10-15T11:48:22", "percent_change": 0.0, "prev_day_close": 136.5}, {"option": "GEV290119P01480000", "bid": 655.0, "bid_size": 2.0, "ask": 664.0, "ask_size": 4.0, "iv": 0.5007, "open_interest": 0.0, "volume": 0.0, "delta": -0.6898, "gamma": 0.0009, "vega": 4.0691, "theta": -0.1475, "rho": -9.6561, "theo": 661.1458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 654.5}, {"option": "GEV290119C01500000", "bid": 129.0, "bid_size": 5.0, "ask": 137.9, "ask_size": 6.0, "iv": 0.5059, "open_interest": 7.0, "volume": 0.0, "delta": 0.4205, "gamma": 0.0006, "vega": 5.0184, "theta": -0.1405, "rho": 5.011, "theo": 132.9225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.9, "last_trade_time": "2026-10-27T15:59:28", "percent_change": 0.0, "prev_day_close": 133.5}, {"option": "GEV290119P01500000", "bid": 672.0, "bid_size": 5.0, "ask": 681.0, "ask_size": 5.0, "iv": 0.5004, "open_interest": 0.0, "volume": 0.0, "delta": -0.7004, "gamma": 0.0009, "vega": 3.9834, "theta": -0.1473, "rho": -9.7036, "theo": 678.2564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 672.0}, {"option": "GEV290119C01520000", "bid": 126.4, "bid_size": 6.0, "ask": 134.9, "ask_size": 11.0, "iv": 0.5062, "open_interest": 5.0, "volume": 5.0, "delta": 0.4137, "gamma": 0.0006, "vega": 4.9998, "theta": -0.1402, "rho": 4.9459, "theo": 129.9946, "change": 10.9, "open": 136.0, "high": 136.0, "low": 136.0, "tick": "no_change", "last_trade_price": 136.0, "last_trade_time": "2026-11-02T10:00:09", "percent_change": 8.71303, "prev_day_close": 130.549995422363}, {"option": "GEV290119P01520000", "bid": 690.0, "bid_size": 5.0, "ask": 698.0, "ask_size": 5.0, "iv": 0.5012, "open_interest": 0.0, "volume": 0.0, "delta": -0.7108, "gamma": 0.0009, "vega": 3.9442, "theta": -0.1468, "rho": -9.6393, "theo": 695.4481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 689.5}, {"option": "GEV290119C01540000", "bid": 123.2, "bid_size": 6.0, "ask": 132.0, "ask_size": 12.0, "iv": 0.5059, "open_interest": 22.0, "volume": 4.0, "delta": 0.407, "gamma": 0.0006, "vega": 4.9803, "theta": -0.1399, "rho": 4.8821, "theo": 127.146, "change": 11.1, "open": 134.5, "high": 134.5, "low": 133.6, "tick": "down", "last_trade_price": 133.6, "last_trade_time": "2026-11-02T10:16:27", "percent_change": 9.06122, "prev_day_close": 128.0}, {"option": "GEV290119P01540000", "bid": 707.0, "bid_size": 5.0, "ask": 716.0, "ask_size": 5.0, "iv": 0.5017, "open_interest": 0.0, "volume": 0.0, "delta": -0.7209, "gamma": 0.0009, "vega": 3.8705, "theta": -0.1459, "rho": -9.6746, "theo": 712.7502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 706.5}, {"option": "GEV290119C01560000", "bid": 120.0, "bid_size": 6.0, "ask": 129.0, "ask_size": 29.0, "iv": 0.5053, "open_interest": 56.0, "volume": 5.0, "delta": 0.4004, "gamma": 0.0006, "vega": 4.9599, "theta": -0.1396, "rho": 4.819, "theo": 124.374, "change": 11.0, "open": 131.0, "high": 131.0, "low": 131.0, "tick": "no_change", "last_trade_price": 131.0, "last_trade_time": "2026-11-02T09:33:50", "percent_change": 9.16667, "prev_day_close": 124.500003814697}, {"option": "GEV290119P01560000", "bid": 724.0, "bid_size": 5.0, "ask": 733.0, "ask_size": 2.0, "iv": 0.5006, "open_interest": 0.0, "volume": 0.0, "delta": -0.7308, "gamma": 0.0009, "vega": 3.815, "theta": -0.1448, "rho": -9.3796, "theo": 730.1425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 738.48, "last_trade_time": "2026-10-28T09:56:00", "percent_change": 0.0, "prev_day_close": 724.0}], "symbol": "GEV", "security_type": "stock", "exchange_id": 3, "current_price": 875.8, "price_change": 13.74, "price_change_percent": 1.5935, "bid": 870.0, "ask": 876.0, "bid_size": 40, "ask_size": 40, "open": 869.0, "high": 898.2, "low": 860.86, "close": 862.25, "prev_day_close": 862.25, "volume": 3503327, "iv30": 53.687, "iv30_change": -0.246, "iv30_change_percent": -0.4561, "seqno": 11130157481, "last_trade_time": "2026-11-02T15:59:59", "tick": "up"}, "symbol": "GEV"}