{"timestamp": "2026-11-10 03:06:00", "data": {"options": [{"option": "GFF261120C00050000", "bid": 55.5, "bid_size": 8.0, "ask": 59.0, "ask_size": 7.0, "iv": 2.7567, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.001, "vega": 0.0027, "theta": -0.0662, "rho": 0.002, "theo": 56.7834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5499992370606}, {"option": "GFF261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 3.5999, "open_interest": 0.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0009, "vega": 0.0067, "theta": -0.0602, "rho": -0.0006, "theo": 0.2228, "change": 0.0, "open": 0.0, "high": 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": "GFF261120C00055000", "bid": 50.5, "bid_size": 8.0, "ask": 54.0, "ask_size": 7.0, "iv": 2.4533, "open_interest": 0.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0015, "vega": 0.004, "theta": -0.0736, "rho": 0.0027, "theo": 51.8024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.7999992370606}, {"option": "GFF261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 3.2188, "open_interest": 0.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0012, "vega": 0.0083, "theta": -0.0688, "rho": -0.0008, "theo": 0.2681, "change": 0.0, "open": 0.0, "high": 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": "GFF261120C00060000", "bid": 45.5, "bid_size": 8.0, "ask": 49.0, "ask_size": 8.0, "iv": 2.1757, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.002, "vega": 0.0066, "theta": -0.0823, "rho": 0.0047, "theo": 46.8302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5499992370606}, {"option": "GFF261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 9.0, "iv": 1.8424, "open_interest": 0.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.0017, "vega": 0.0103, "theta": -0.0783, "rho": -0.001, "theo": 0.3224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "GFF261120C00065000", "bid": 40.5, "bid_size": 8.0, "ask": 43.6, "ask_size": 8.0, "iv": 1.7889, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0027, "vega": 0.009, "theta": -0.0972, "rho": 0.0051, "theo": 41.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5499992370606}, {"option": "GFF261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 9.0, "iv": 1.6159, "open_interest": 0.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0023, "vega": 0.0127, "theta": -0.0887, "rho": -0.0013, "theo": 0.3882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GFF261120C00070000", "bid": 35.5, "bid_size": 8.0, "ask": 38.5, "ask_size": 9.0, "iv": 1.5269, "open_interest": 0.0, "volume": 0.0, "delta": 0.9691, "gamma": 0.0036, "vega": 0.0119, "theta": -0.1084, "rho": 0.007, "theo": 36.9249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8000001907349}, {"option": "GFF261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 2.2514, "open_interest": 0.0, "volume": 0.0, "delta": -0.0397, "gamma": 0.0031, "vega": 0.0158, "theta": -0.1001, "rho": -0.0016, "theo": 0.4693, "change": 0.0, "open": 0.0, "high": 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": "GFF261120C00075000", "bid": 30.5, "bid_size": 8.0, "ask": 34.0, "ask_size": 8.0, "iv": 1.4537, "open_interest": 0.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.0048, "vega": 0.0154, "theta": -0.1218, "rho": 0.0082, "theo": 32.0003, "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": 27.5500001907349}, {"option": "GFF261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.9698, "open_interest": 2.0, "volume": 0.0, "delta": -0.0519, "gamma": 0.0043, "vega": 0.0196, "theta": -0.1125, "rho": -0.0022, "theo": 0.5714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-20T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GFF261120C00080000", "bid": 25.5, "bid_size": 8.0, "ask": 29.3, "ask_size": 8.0, "iv": 1.2991, "open_interest": 0.0, "volume": 0.0, "delta": 0.9408, "gamma": 0.0066, "vega": 0.0209, "theta": -0.1366, "rho": 0.0105, "theo": 27.1027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "GFF261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.7019, "open_interest": 0.0, "volume": 0.0, "delta": -0.0687, "gamma": 0.006, "vega": 0.0245, "theta": -0.1261, "rho": -0.0028, "theo": 0.7034, "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": 2.45000004768372}, {"option": "GFF261120C00085000", "bid": 20.5, "bid_size": 8.0, "ask": 24.4, "ask_size": 8.0, "iv": 1.1023, "open_interest": 0.0, "volume": 0.0, "delta": 0.917, "gamma": 0.0093, "vega": 0.027, "theta": -0.1501, "rho": 0.0114, "theo": 22.2487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "GFF261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.4442, "open_interest": 4.0, "volume": 0.0, "delta": -0.0927, "gamma": 0.0086, "vega": 0.0307, "theta": -0.1408, "rho": -0.0038, "theo": 0.8803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-28T09:30:03", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "GFF261120C00090000", "bid": 15.5, "bid_size": 8.0, "ask": 19.5, "ask_size": 9.0, "iv": 0.906, "open_interest": 1.0, "volume": 0.0, "delta": 0.8817, "gamma": 0.0134, "vega": 0.0355, "theta": -0.1652, "rho": 0.0133, "theo": 17.4639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-22T11:50:18", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "GFF261120P00090000", "bid": 0.3, "bid_size": 6.0, "ask": 2.5, "ask_size": 12.0, "iv": 0.9631, "open_interest": 13.0, "volume": 0.0, "delta": -0.1283, "gamma": 0.0125, "vega": 0.0388, "theta": -0.1562, "rho": -0.0052, "theo": 1.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 1.50000002980232}, {"option": "GFF261120C00095000", "bid": 11.0, "bid_size": 8.0, "ask": 15.0, "ask_size": 9.0, "iv": 0.8062, "open_interest": 3.0, "volume": 0.0, "delta": 0.8256, "gamma": 0.0197, "vega": 0.0464, "theta": -0.1793, "rho": 0.0148, "theo": 12.8029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.11, "last_trade_time": "2026-11-02T14:45:15", "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "GFF261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.9436, "open_interest": 2.0, "volume": 0.0, "delta": -0.1842, "gamma": 0.0186, "vega": 0.0493, "theta": -0.1712, "rho": -0.0075, "theo": 1.5095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "GFF261120C00100000", "bid": 6.5, "bid_size": 13.0, "ask": 10.7, "ask_size": 17.0, "iv": 0.6739, "open_interest": 1.0, "volume": 0.0, "delta": 0.7312, "gamma": 0.0291, "vega": 0.0603, "theta": -0.1895, "rho": 0.0154, "theo": 8.4043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-29T14:16:46", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "GFF261120P00100000", "bid": 0.8, "bid_size": 10.0, "ask": 2.55, "ask_size": 10.0, "iv": 0.5617, "open_interest": 0.0, "volume": 0.0, "delta": -0.2774, "gamma": 0.0279, "vega": 0.062, "theta": -0.1829, "rho": -0.0113, "theo": 2.159, "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": 3.07499998807907}, {"option": "GFF261120C00105000", "bid": 3.0, "bid_size": 18.0, "ask": 6.8, "ask_size": 12.0, "iv": 0.5796, "open_interest": 3.0, "volume": 1.0, "delta": 0.5714, "gamma": 0.0396, "vega": 0.0721, "theta": -0.1892, "rho": 0.0139, "theo": 4.6609, "change": 1.24, "open": 3.94, "high": 3.94, "low": 3.94, "tick": "up", "last_trade_price": 3.94, "last_trade_time": "2026-11-09T10:10:16", "percent_change": 45.9259, "prev_day_close": 2.70000004768372}, {"option": "GFF261120P00105000", "bid": 2.55, "bid_size": 10.0, "ask": 4.4, "ask_size": 11.0, "iv": 0.5474, "open_interest": 0.0, "volume": 0.0, "delta": -0.4342, "gamma": 0.0384, "vega": 0.0726, "theta": -0.1837, "rho": -0.0177, "theo": 3.468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "GFF261120C00110000", "bid": 0.7, "bid_size": 10.0, "ask": 3.6, "ask_size": 11.0, "iv": 0.4993, "open_interest": 0.0, "volume": 0.0, "delta": 0.3696, "gamma": 0.0391, "vega": 0.0695, "theta": -0.1718, "rho": 0.0102, "theo": 2.3243, "change": 0.0, "open": 0.0, "high": 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": "GFF261120P00110000", "bid": 5.0, "bid_size": 16.0, "ask": 7.5, "ask_size": 12.0, "iv": 0.5355, "open_interest": 0.0, "volume": 0.0, "delta": -0.6309, "gamma": 0.0381, "vega": 0.0692, "theta": -0.167, "rho": -0.0262, "theo": 6.1738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "GFF261120C00115000", "bid": 0.05, "bid_size": 5.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.7646, "open_interest": 0.0, "volume": 0.0, "delta": 0.2294, "gamma": 0.0284, "vega": 0.0561, "theta": -0.1484, "rho": 0.0067, "theo": 1.3352, "change": 0.0, "open": 0.0, "high": 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": "GFF261120P00115000", "bid": 7.0, "bid_size": 10.0, "ask": 11.2, "ask_size": 9.0, "iv": 0.324, "open_interest": 0.0, "volume": 0.0, "delta": -0.7672, "gamma": 0.0278, "vega": 0.0555, "theta": -0.1443, "rho": -0.0328, "theo": 10.2009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "GFF261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.6889, "open_interest": 0.0, "volume": 0.0, "delta": 0.1544, "gamma": 0.0196, "vega": 0.0439, "theta": -0.1293, "rho": 0.0047, "theo": 0.9087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GFF261120P00120000", "bid": 12.4, "bid_size": 7.0, "ask": 16.0, "ask_size": 10.0, "iv": 0.4913, "open_interest": 0.0, "volume": 0.0, "delta": -0.8403, "gamma": 0.0193, "vega": 0.0436, "theta": -0.1254, "rho": -0.0372, "theo": 14.7766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "GFF261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.1098, "open_interest": 0.0, "volume": 0.0, "delta": 0.1123, "gamma": 0.014, "vega": 0.0353, "theta": -0.1146, "rho": 0.0034, "theo": 0.6854, "change": 0.0, "open": 0.0, "high": 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": "GFF261120P00125000", "bid": 16.0, "bid_size": 8.0, "ask": 20.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8814, "gamma": 0.0138, "vega": 0.035, "theta": -0.1108, "rho": -0.0405, "theo": 19.5499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "GFF261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.259, "open_interest": 0.0, "volume": 0.0, "delta": 0.0864, "gamma": 0.0104, "vega": 0.0291, "theta": -0.1032, "rho": 0.0027, "theo": 0.5496, "change": 0.0, "open": 0.0, "high": 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": "GFF261120P00130000", "bid": 21.0, "bid_size": 10.0, "ask": 25.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9068, "gamma": 0.0103, "vega": 0.0289, "theta": -0.0992, "rho": -0.0432, "theo": 24.4087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "GFF261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 1.3964, "open_interest": 0.0, "volume": 0.0, "delta": 0.0692, "gamma": 0.0081, "vega": 0.0245, "theta": -0.0941, "rho": 0.0022, "theo": 0.4586, "change": 0.0, "open": 0.0, "high": 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": "GFF261120P00135000", "bid": 26.3, "bid_size": 8.0, "ask": 30.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9237, "gamma": 0.008, "vega": 0.0244, "theta": -0.0897, "rho": -0.0456, "theo": 29.3114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "GFF261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 9.0, "iv": 1.042, "open_interest": 0.0, "volume": 0.0, "delta": 0.0572, "gamma": 0.0064, "vega": 0.0212, "theta": -0.0866, "rho": 0.0018, "theo": 0.3937, "change": 0.0, "open": 0.0, "high": 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": "GFF261120P00140000", "bid": 31.2, "bid_size": 8.0, "ask": 35.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9356, "gamma": 0.0064, "vega": 0.021, "theta": -0.0819, "rho": -0.0478, "theo": 34.2394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5499992370606}, {"option": "GFF261218C00040000", "bid": 64.6, "bid_size": 1.0, "ask": 69.5, "ask_size": 13.0, "iv": 1.6494, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0005, "vega": 0.0066, "theta": -0.0087, "rho": 0.0141, "theo": 66.8382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.3999996185303}, {"option": "GFF261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 2.4023, "open_interest": 0.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0005, "vega": 0.0092, "theta": -0.0161, "rho": -0.0013, "theo": 0.1886, "change": 0.0, "open": 0.0, "high": 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": "GFF261218C00045000", "bid": 60.0, "bid_size": 9.0, "ask": 64.0, "ask_size": 6.0, "iv": 1.4239, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0007, "vega": 0.0085, "theta": -0.0119, "rho": 0.017, "theo": 61.8778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.5, "last_trade_time": "2026-08-05T09:31:32", "percent_change": 0.0, "prev_day_close": 57.3999996185303}, {"option": "GFF261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 2.1485, "open_interest": 0.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0007, "vega": 0.0116, "theta": -0.0189, "rho": -0.0017, "theo": 0.2333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GFF261218C00050000", "bid": 54.6, "bid_size": 9.0, "ask": 59.5, "ask_size": 9.0, "iv": 1.2931, "open_interest": 0.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.001, "vega": 0.012, "theta": -0.0156, "rho": 0.0222, "theo": 56.9277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.3999996185303}, {"option": "GFF261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.9235, "open_interest": 0.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.001, "vega": 0.0147, "theta": -0.0219, "rho": -0.0022, "theo": 0.2867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "GFF261218C00055000", "bid": 49.6, "bid_size": 9.0, "ask": 54.5, "ask_size": 9.0, "iv": 1.1418, "open_interest": 0.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0014, "vega": 0.0149, "theta": -0.0196, "rho": 0.0263, "theo": 51.9889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.65, "last_trade_time": "2026-03-31T11:34:04", "percent_change": 0.0, "prev_day_close": 47.3999996185303}, {"option": "GFF261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 9.0, "iv": 1.6345, "open_interest": 1.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0014, "vega": 0.0184, "theta": -0.0252, "rho": -0.0029, "theo": 0.3508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-05-21T09:30:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GFF261218C00060000", "bid": 44.6, "bid_size": 9.0, "ask": 49.5, "ask_size": 14.0, "iv": 1.0039, "open_interest": 1.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0018, "vega": 0.02, "theta": -0.024, "rho": 0.0317, "theo": 47.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.3, "last_trade_time": "2026-05-11T11:16:53", "percent_change": 0.0, "prev_day_close": 42.3999996185303}, {"option": "GFF261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 9.0, "iv": 1.1411, "open_interest": 0.0, "volume": 0.0, "delta": -0.0287, "gamma": 0.0019, "vega": 0.0228, "theta": -0.0288, "rho": -0.0037, "theo": 0.4289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "GFF261218C00065000", "bid": 39.8, "bid_size": 5.0, "ask": 44.5, "ask_size": 6.0, "iv": 0.9213, "open_interest": 0.0, "volume": 0.0, "delta": 0.9657, "gamma": 0.0025, "vega": 0.0246, "theta": -0.0287, "rho": 0.0359, "theo": 42.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "GFF261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 1.3662, "open_interest": 2.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0025, "vega": 0.0283, "theta": -0.0327, "rho": -0.0047, "theo": 0.5248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-05-26T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GFF261218C00070000", "bid": 34.6, "bid_size": 11.0, "ask": 39.5, "ask_size": 7.0, "iv": 0.7588, "open_interest": 0.0, "volume": 0.0, "delta": 0.9545, "gamma": 0.0034, "vega": 0.0321, "theta": -0.0338, "rho": 0.0433, "theo": 37.2813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4499998092651}, {"option": "GFF261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.2074, "open_interest": 1.0, "volume": 0.0, "delta": -0.0484, "gamma": 0.0034, "vega": 0.035, "theta": -0.037, "rho": -0.0061, "theo": 0.6446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-05-07T09:30:06", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GFF261218C00075000", "bid": 30.5, "bid_size": 10.0, "ask": 34.5, "ask_size": 11.0, "iv": 0.7819, "open_interest": 3.0, "volume": 0.0, "delta": 0.9395, "gamma": 0.0047, "vega": 0.0412, "theta": -0.0394, "rho": 0.0512, "theo": 32.434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-06-24T11:06:43", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "GFF261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 1.058, "open_interest": 1.0, "volume": 0.0, "delta": -0.0633, "gamma": 0.0046, "vega": 0.0434, "theta": -0.0417, "rho": -0.0078, "theo": 0.7971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-01T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GFF261218C00080000", "bid": 25.5, "bid_size": 10.0, "ask": 29.5, "ask_size": 10.0, "iv": 0.6636, "open_interest": 17.0, "volume": 0.0, "delta": 0.919, "gamma": 0.0065, "vega": 0.0503, "theta": -0.0452, "rho": 0.054, "theo": 27.6353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2026-09-10T13:47:31", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "GFF261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.9159, "open_interest": 3.0, "volume": 0.0, "delta": -0.0836, "gamma": 0.0064, "vega": 0.0537, "theta": -0.0468, "rho": -0.0102, "theo": 0.9956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-14T09:33:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GFF261218C00085000", "bid": 21.0, "bid_size": 9.0, "ask": 24.7, "ask_size": 8.0, "iv": 0.6115, "open_interest": 20.0, "volume": 0.0, "delta": 0.8905, "gamma": 0.009, "vega": 0.0639, "theta": -0.0512, "rho": 0.0604, "theo": 22.9068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.96, "last_trade_time": "2026-06-22T12:10:02", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "GFF261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.7794, "open_interest": 1.0, "volume": 0.0, "delta": -0.1117, "gamma": 0.0088, "vega": 0.0665, "theta": -0.0521, "rho": -0.0135, "theo": 1.2623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-25T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GFF261218C00090000", "bid": 16.0, "bid_size": 9.0, "ask": 19.7, "ask_size": 8.0, "iv": 0.495, "open_interest": 2.0, "volume": 0.0, "delta": 0.8498, "gamma": 0.0124, "vega": 0.0802, "theta": -0.0573, "rho": 0.0651, "theo": 18.2857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-01-27T09:39:35", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "GFF261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.6464, "open_interest": 1.0, "volume": 0.0, "delta": -0.1519, "gamma": 0.0122, "vega": 0.0822, "theta": -0.0577, "rho": -0.018, "theo": 1.6356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GFF261218C00095000", "bid": 11.5, "bid_size": 10.0, "ask": 16.0, "ask_size": 8.0, "iv": 0.4792, "open_interest": 4.0, "volume": 0.0, "delta": 0.79, "gamma": 0.0172, "vega": 0.0993, "theta": -0.0628, "rho": 0.0671, "theo": 13.8446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-11-04T09:30:32", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "GFF261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.5147, "open_interest": 1.0, "volume": 0.0, "delta": -0.2109, "gamma": 0.0169, "vega": 0.1008, "theta": -0.0629, "rho": -0.0248, "theo": 2.1874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-04-28T09:30:03", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "GFF261218C00100000", "bid": 7.5, "bid_size": 14.0, "ask": 11.8, "ask_size": 10.0, "iv": 0.4252, "open_interest": 11.0, "volume": 0.0, "delta": 0.7012, "gamma": 0.0232, "vega": 0.1204, "theta": -0.0669, "rho": 0.0677, "theo": 9.7289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-11-04T11:52:32", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "GFF261218P00100000", "bid": 0.2, "bid_size": 9.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.3888, "open_interest": 0.0, "volume": 0.0, "delta": -0.2989, "gamma": 0.023, "vega": 0.1208, "theta": -0.067, "rho": -0.0346, "theo": 3.0619, "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": 4.14999997615814}, {"option": "GFF261218C00105000", "bid": 5.6, "bid_size": 5.0, "ask": 7.7, "ask_size": 10.0, "iv": 0.4197, "open_interest": 22.0, "volume": 0.0, "delta": 0.5745, "gamma": 0.029, "vega": 0.136, "theta": -0.068, "rho": 0.0599, "theo": 6.2247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-02T10:24:21", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "GFF261218P00105000", "bid": 2.1, "bid_size": 9.0, "ask": 5.5, "ask_size": 10.0, "iv": 0.3335, "open_interest": 0.0, "volume": 0.0, "delta": -0.4252, "gamma": 0.0289, "vega": 0.1362, "theta": -0.0682, "rho": -0.0476, "theo": 4.5466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "GFF261218C00110000", "bid": 3.1, "bid_size": 10.0, "ask": 4.7, "ask_size": 12.0, "iv": 0.383, "open_interest": 10.0, "volume": 0.0, "delta": 0.4243, "gamma": 0.0302, "vega": 0.1361, "theta": -0.0648, "rho": 0.046, "theo": 3.7288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-06T13:24:48", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "GFF261218P00110000", "bid": 5.0, "bid_size": 9.0, "ask": 8.5, "ask_size": 11.0, "iv": 0.3489, "open_interest": 1.0, "volume": 0.0, "delta": -0.576, "gamma": 0.0304, "vega": 0.136, "theta": -0.0648, "rho": -0.0621, "theo": 7.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.3, "last_trade_time": "2026-04-27T12:47:07", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "GFF261218C00115000", "bid": 0.05, "bid_size": 5.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.3948, "open_interest": 1.0, "volume": 0.0, "delta": 0.2957, "gamma": 0.0259, "vega": 0.1203, "theta": -0.0585, "rho": 0.0325, "theo": 2.3077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-25T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GFF261218P00115000", "bid": 7.9, "bid_size": 8.0, "ask": 12.0, "ask_size": 9.0, "iv": 0.3233, "open_interest": 0.0, "volume": 0.0, "delta": -0.7054, "gamma": 0.0261, "vega": 0.1197, "theta": -0.0583, "rho": -0.0727, "theo": 10.613, "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": 13.3499999046326}, {"option": "GFF261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.4918, "open_interest": 10.0, "volume": 0.0, "delta": 0.2095, "gamma": 0.0201, "vega": 0.1006, "theta": -0.0521, "rho": 0.0231, "theo": 1.5657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-05-22T09:30:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GFF261218P00120000", "bid": 11.5, "bid_size": 10.0, "ask": 15.7, "ask_size": 8.0, "iv": 0.2409, "open_interest": 0.0, "volume": 0.0, "delta": -0.7921, "gamma": 0.0203, "vega": 0.0994, "theta": -0.0513, "rho": -0.0789, "theo": 14.866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "GFF261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.5795, "open_interest": 1.0, "volume": 0.0, "delta": 0.155, "gamma": 0.0154, "vega": 0.0834, "theta": -0.0465, "rho": 0.0171, "theo": 1.1532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-05-27T09:30:06", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GFF261218P00125000", "bid": 17.0, "bid_size": 6.0, "ask": 20.0, "ask_size": 6.0, "iv": 0.2766, "open_interest": 0.0, "volume": 0.0, "delta": -0.8468, "gamma": 0.0155, "vega": 0.082, "theta": -0.0451, "rho": -0.083, "theo": 19.4474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "GFF261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 9.0, "iv": 0.4396, "open_interest": 0.0, "volume": 0.0, "delta": 0.1196, "gamma": 0.0119, "vega": 0.0699, "theta": -0.0419, "rho": 0.0131, "theo": 0.9009, "change": 0.0, "open": 0.0, "high": 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": "GFF261218P00130000", "bid": 21.0, "bid_size": 9.0, "ask": 25.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8822, "gamma": 0.012, "vega": 0.0682, "theta": -0.0399, "rho": -0.0856, "theo": 24.1885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "GFF261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.7324, "open_interest": 0.0, "volume": 0.0, "delta": 0.0956, "gamma": 0.0094, "vega": 0.0595, "theta": -0.0381, "rho": 0.0104, "theo": 0.7337, "change": 0.0, "open": 0.0, "high": 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": "GFF261218P00135000", "bid": 26.0, "bid_size": 8.0, "ask": 30.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9063, "gamma": 0.0094, "vega": 0.0573, "theta": -0.0355, "rho": -0.0872, "theo": 29.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "GFF261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 9.0, "iv": 0.5833, "open_interest": 0.0, "volume": 0.0, "delta": 0.0785, "gamma": 0.0076, "vega": 0.0513, "theta": -0.035, "rho": 0.0085, "theo": 0.616, "change": 0.0, "open": 0.0, "high": 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": "GFF261218P00140000", "bid": 31.0, "bid_size": 7.0, "ask": 35.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9233, "gamma": 0.0076, "vega": 0.0495, "theta": -0.0317, "rho": -0.0891, "theo": 33.8873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "GFF261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.8642, "open_interest": 0.0, "volume": 0.0, "delta": 0.0659, "gamma": 0.0063, "vega": 0.0449, "theta": -0.0323, "rho": 0.0072, "theo": 0.5289, "change": 0.0, "open": 0.0, "high": 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": "GFF261218P00145000", "bid": 35.6, "bid_size": 11.0, "ask": 40.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9357, "gamma": 0.0062, "vega": 0.0428, "theta": -0.0285, "rho": -0.0918, "theo": 38.7919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9500007629394}, {"option": "GFF261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.9242, "open_interest": 0.0, "volume": 0.0, "delta": 0.0564, "gamma": 0.0052, "vega": 0.0396, "theta": -0.0301, "rho": 0.0061, "theo": 0.4625, "change": 0.0, "open": 0.0, "high": 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": "GFF261218P00150000", "bid": 41.0, "bid_size": 5.0, "ask": 45.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9452, "gamma": 0.0052, "vega": 0.0379, "theta": -0.0256, "rho": -0.0939, "theo": 43.7157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.7000007629394}, {"option": "GFF270115C00045000", "bid": 60.0, "bid_size": 5.0, "ask": 64.5, "ask_size": 10.0, "iv": 1.2498, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0009, "vega": 0.0141, "theta": -0.0092, "rho": 0.0257, "theo": 61.8867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.5, "last_trade_time": "2026-08-05T09:31:32", "percent_change": 0.0, "prev_day_close": 57.3999996185303}, {"option": "GFF270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.6413, "open_interest": 0.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0009, "vega": 0.0196, "theta": -0.0152, "rho": -0.004, "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": 0.375}, {"option": "GFF270115C00050000", "bid": 55.1, "bid_size": 9.0, "ask": 59.5, "ask_size": 6.0, "iv": 1.1246, "open_interest": 0.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0013, "vega": 0.018, "theta": -0.0122, "rho": 0.0312, "theo": 56.9517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "GFF270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.4695, "open_interest": 1.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0012, "vega": 0.0243, "theta": -0.0174, "rho": -0.005, "theo": 0.4244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-05-20T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GFF270115C00055000", "bid": 50.2, "bid_size": 9.0, "ask": 54.5, "ask_size": 6.0, "iv": 1.0099, "open_interest": 0.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0017, "vega": 0.025, "theta": -0.0154, "rho": 0.0411, "theo": 52.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3999996185303}, {"option": "GFF270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 1.3149, "open_interest": 2.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0016, "vega": 0.0299, "theta": -0.0197, "rho": -0.0064, "theo": 0.5123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-05-22T09:30:05", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "GFF270115C00060000", "bid": 45.2, "bid_size": 10.0, "ask": 49.5, "ask_size": 10.0, "iv": 0.8913, "open_interest": 3.0, "volume": 0.0, "delta": 0.9665, "gamma": 0.0023, "vega": 0.0307, "theta": -0.0188, "rho": 0.0472, "theo": 47.1364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.25, "last_trade_time": "2026-08-03T12:06:23", "percent_change": 0.0, "prev_day_close": 42.7999992370606}, {"option": "GFF270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 9.0, "iv": 1.1591, "open_interest": 1.0, "volume": 0.0, "delta": -0.0365, "gamma": 0.0021, "vega": 0.0366, "theta": -0.0222, "rho": -0.008, "theo": 0.6172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-05-21T09:30:05", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "GFF270115C00065000", "bid": 40.5, "bid_size": 5.0, "ask": 45.0, "ask_size": 2.0, "iv": 0.8645, "open_interest": 0.0, "volume": 0.0, "delta": 0.9559, "gamma": 0.003, "vega": 0.0405, "theta": -0.0222, "rho": 0.0593, "theo": 42.2651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8999996185303}, {"option": "GFF270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.0439, "open_interest": 0.0, "volume": 0.0, "delta": -0.0465, "gamma": 0.0028, "vega": 0.0445, "theta": -0.0248, "rho": -0.0102, "theo": 0.7442, "change": 0.0, "open": 0.0, "high": 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": "GFF270115C00070000", "bid": 36.0, "bid_size": 8.0, "ask": 38.8, "ask_size": 9.0, "iv": 0.6911, "open_interest": 0.0, "volume": 0.0, "delta": 0.9421, "gamma": 0.004, "vega": 0.05, "theta": -0.0256, "rho": 0.0661, "theo": 37.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3999996185303}, {"option": "GFF270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.9227, "open_interest": 1.0, "volume": 0.0, "delta": -0.0594, "gamma": 0.0037, "vega": 0.0542, "theta": -0.0276, "rho": -0.0128, "theo": 0.8998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2026-07-08T11:36:41", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "GFF270115C00075000", "bid": 31.0, "bid_size": 8.0, "ask": 34.2, "ask_size": 8.0, "iv": 0.6294, "open_interest": 0.0, "volume": 0.0, "delta": 0.9243, "gamma": 0.0053, "vega": 0.0627, "theta": -0.0291, "rho": 0.0802, "theo": 32.6307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "GFF270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.8086, "open_interest": 1.0, "volume": 0.0, "delta": -0.0763, "gamma": 0.0049, "vega": 0.0656, "theta": -0.0305, "rho": -0.0163, "theo": 1.094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-16T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GFF270115C00080000", "bid": 26.0, "bid_size": 10.0, "ask": 29.4, "ask_size": 10.0, "iv": 0.5492, "open_interest": 5.0, "volume": 0.0, "delta": 0.9008, "gamma": 0.007, "vega": 0.0779, "theta": -0.0325, "rho": 0.0936, "theo": 27.8927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.98, "last_trade_time": "2026-09-23T12:44:32", "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "GFF270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.7001, "open_interest": 1.0, "volume": 0.0, "delta": -0.0986, "gamma": 0.0066, "vega": 0.0795, "theta": -0.0336, "rho": -0.0208, "theo": 1.3419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-14T09:33:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GFF270115C00085000", "bid": 21.5, "bid_size": 13.0, "ask": 24.7, "ask_size": 10.0, "iv": 0.504, "open_interest": 11.0, "volume": 0.0, "delta": 0.8693, "gamma": 0.0092, "vega": 0.0955, "theta": -0.0358, "rho": 0.1056, "theo": 23.2375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.66, "last_trade_time": "2026-08-24T11:17:49", "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "GFF270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.5958, "open_interest": 1.0, "volume": 0.0, "delta": -0.1287, "gamma": 0.0088, "vega": 0.0962, "theta": -0.0367, "rho": -0.0268, "theo": 1.6672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-28T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GFF270115C00090000", "bid": 17.0, "bid_size": 8.0, "ask": 20.4, "ask_size": 8.0, "iv": 0.4648, "open_interest": 0.0, "volume": 0.0, "delta": 0.8265, "gamma": 0.0122, "vega": 0.115, "theta": -0.0389, "rho": 0.1112, "theo": 18.707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.95, "last_trade_time": "2026-05-27T09:41:22", "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "GFF270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.4944, "open_interest": 2.0, "volume": 0.0, "delta": -0.1703, "gamma": 0.0119, "vega": 0.1159, "theta": -0.0398, "rho": -0.035, "theo": 2.1102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-09-21T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GFF270115C00095000", "bid": 13.2, "bid_size": 5.0, "ask": 16.5, "ask_size": 9.0, "iv": 0.4497, "open_interest": 1.0, "volume": 0.0, "delta": 0.7669, "gamma": 0.0161, "vega": 0.138, "theta": -0.0416, "rho": 0.1194, "theo": 14.371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-10-08T09:30:04", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "GFF270115P00095000", "bid": 0.5, "bid_size": 9.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.4122, "open_interest": 1.0, "volume": 0.0, "delta": -0.2289, "gamma": 0.0159, "vega": 0.1383, "theta": -0.0425, "rho": -0.0464, "theo": 2.7433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-09T09:30:03", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "GFF270115C00100000", "bid": 8.5, "bid_size": 11.0, "ask": 12.7, "ask_size": 10.0, "iv": 0.3854, "open_interest": 0.0, "volume": 0.0, "delta": 0.6833, "gamma": 0.0208, "vega": 0.1609, "theta": -0.0436, "rho": 0.1161, "theo": 10.3653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "GFF270115P00100000", "bid": 0.9, "bid_size": 8.0, "ask": 5.4, "ask_size": 10.0, "iv": 0.3362, "open_interest": 0.0, "volume": 0.0, "delta": -0.3122, "gamma": 0.0208, "vega": 0.1612, "theta": -0.0444, "rho": -0.0617, "theo": 3.7031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "GFF270115C00105000", "bid": 5.5, "bid_size": 10.0, "ask": 9.0, "ask_size": 9.0, "iv": 0.3544, "open_interest": 1.0, "volume": 0.0, "delta": 0.5702, "gamma": 0.0253, "vega": 0.1779, "theta": -0.044, "rho": 0.1022, "theo": 6.9354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-26T09:30:03", "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "GFF270115P00105000", "bid": 3.4, "bid_size": 5.0, "ask": 6.9, "ask_size": 10.0, "iv": 0.3317, "open_interest": 0.0, "volume": 0.0, "delta": -0.4259, "gamma": 0.0255, "vega": 0.1782, "theta": -0.0446, "rho": -0.0816, "theo": 5.2405, "change": 0.0, "open": 0.0, "high": 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": "GFF270115C00110000", "bid": 2.5, "bid_size": 12.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.3259, "open_interest": 2.0, "volume": 0.0, "delta": 0.4382, "gamma": 0.0267, "vega": 0.179, "theta": -0.0424, "rho": 0.0807, "theo": 4.4044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-10-27T15:44:45", "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "GFF270115P00110000", "bid": 6.9, "bid_size": 6.0, "ask": 9.0, "ask_size": 6.0, "iv": 0.3326, "open_interest": 0.0, "volume": 0.0, "delta": -0.5594, "gamma": 0.027, "vega": 0.1789, "theta": -0.0426, "rho": -0.1026, "theo": 7.6829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "GFF270115C00115000", "bid": 0.5, "bid_size": 13.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.3153, "open_interest": 0.0, "volume": 0.0, "delta": 0.3202, "gamma": 0.0239, "vega": 0.163, "theta": -0.0391, "rho": 0.0596, "theo": 2.856, "change": 0.0, "open": 0.0, "high": 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": "GFF270115P00115000", "bid": 9.2, "bid_size": 9.0, "ask": 12.5, "ask_size": 9.0, "iv": 0.3083, "open_interest": 0.0, "volume": 0.0, "delta": -0.6793, "gamma": 0.0244, "vega": 0.1621, "theta": -0.0389, "rho": -0.1175, "theo": 11.116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "GFF270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.3753, "open_interest": 4.0, "volume": 0.0, "delta": 0.2353, "gamma": 0.0195, "vega": 0.1406, "theta": -0.0355, "rho": 0.0439, "theo": 1.9922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-08-06T10:56:33", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GFF270115P00120000", "bid": 13.3, "bid_size": 5.0, "ask": 16.0, "ask_size": 5.0, "iv": 0.2981, "open_interest": 0.0, "volume": 0.0, "delta": -0.7658, "gamma": 0.02, "vega": 0.1388, "theta": -0.0349, "rho": -0.1248, "theo": 15.2394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "GFF270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.4423, "open_interest": 2.0, "volume": 0.0, "delta": 0.1787, "gamma": 0.0154, "vega": 0.1198, "theta": -0.0323, "rho": 0.0333, "theo": 1.4936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-05-27T09:30:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GFF270115P00125000", "bid": 17.2, "bid_size": 6.0, "ask": 20.5, "ask_size": 7.0, "iv": 0.2764, "open_interest": 0.0, "volume": 0.0, "delta": -0.8236, "gamma": 0.0159, "vega": 0.1168, "theta": -0.0311, "rho": -0.1278, "theo": 19.731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "GFF270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.5031, "open_interest": 0.0, "volume": 0.0, "delta": 0.1407, "gamma": 0.0123, "vega": 0.1025, "theta": -0.0295, "rho": 0.0261, "theo": 1.1824, "change": 0.0, "open": 0.0, "high": 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": "GFF270115P00130000", "bid": 21.6, "bid_size": 6.0, "ask": 25.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8625, "gamma": 0.0127, "vega": 0.099, "theta": -0.0278, "rho": -0.1283, "theo": 24.4112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "GFF270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.5591, "open_interest": 0.0, "volume": 0.0, "delta": 0.1142, "gamma": 0.01, "vega": 0.0887, "theta": -0.0272, "rho": 0.0211, "theo": 0.9736, "change": 0.0, "open": 0.0, "high": 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": "GFF270115P00135000", "bid": 26.7, "bid_size": 8.0, "ask": 30.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8895, "gamma": 0.0103, "vega": 0.0845, "theta": -0.0249, "rho": -0.1284, "theo": 29.1945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3500003814697}, {"option": "GFF270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.6111, "open_interest": 1.0, "volume": 0.0, "delta": 0.0951, "gamma": 0.0082, "vega": 0.0778, "theta": -0.0253, "rho": 0.0175, "theo": 0.8253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-06-25T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GFF270115P00140000", "bid": 31.6, "bid_size": 8.0, "ask": 35.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9091, "gamma": 0.0084, "vega": 0.0726, "theta": -0.0223, "rho": -0.1269, "theo": 34.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "GFF270115C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.6597, "open_interest": 0.0, "volume": 0.0, "delta": 0.0808, "gamma": 0.0069, "vega": 0.0688, "theta": -0.0236, "rho": 0.0148, "theo": 0.715, "change": 0.0, "open": 0.0, "high": 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": "GFF270115P00145000", "bid": 36.0, "bid_size": 1.0, "ask": 40.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9236, "gamma": 0.007, "vega": 0.0637, "theta": -0.02, "rho": -0.1275, "theo": 38.9196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "GFF270115C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.7055, "open_interest": 0.0, "volume": 0.0, "delta": 0.0698, "gamma": 0.0058, "vega": 0.0616, "theta": -0.0222, "rho": 0.0128, "theo": 0.6301, "change": 0.0, "open": 0.0, "high": 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": "GFF270115P00150000", "bid": 40.9, "bid_size": 1.0, "ask": 45.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9348, "gamma": 0.006, "vega": 0.0556, "theta": -0.0178, "rho": -0.126, "theo": 43.8264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "GFF270416C00050000", "bid": 55.6, "bid_size": 9.0, "ask": 60.0, "ask_size": 10.0, "iv": 0.7223, "open_interest": 0.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.0012, "vega": 0.0375, "theta": 0.0, "rho": 0.1714, "theo": 57.5018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.2999992370606}, {"option": "GFF270416P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.976, "open_interest": 1.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0012, "vega": 0.0377, "theta": -0.0075, "rho": -0.0115, "theo": 0.434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-03T12:13:50", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "GFF270416C00055000", "bid": 51.0, "bid_size": 9.0, "ask": 55.0, "ask_size": 5.0, "iv": 0.6632, "open_interest": 0.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.0016, "vega": 0.0477, "theta": -0.0013, "rho": 0.2096, "theo": 52.7155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5499992370606}, {"option": "GFF270416P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.8696, "open_interest": 0.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.0016, "vega": 0.0479, "theta": -0.0089, "rho": -0.0152, "theo": 0.5585, "change": 0.0, "open": 0.0, "high": 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": "GFF270416C00060000", "bid": 45.8, "bid_size": 9.0, "ask": 50.5, "ask_size": 6.0, "iv": 0.5976, "open_interest": 0.0, "volume": 0.0, "delta": 0.9591, "gamma": 0.0021, "vega": 0.06, "theta": -0.0036, "rho": 0.2343, "theo": 47.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.7999992370606}, {"option": "GFF270416P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.7778, "open_interest": 0.0, "volume": 0.0, "delta": -0.0396, "gamma": 0.0022, "vega": 0.0602, "theta": -0.0105, "rho": -0.0199, "theo": 0.7161, "change": 0.0, "open": 0.0, "high": 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": "GFF270416C00065000", "bid": 41.5, "bid_size": 10.0, "ask": 44.9, "ask_size": 8.0, "iv": 0.5216, "open_interest": 0.0, "volume": 0.0, "delta": 0.9467, "gamma": 0.0028, "vega": 0.0747, "theta": -0.006, "rho": 0.2504, "theo": 43.269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0499992370606}, {"option": "GFF270416P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.6932, "open_interest": 0.0, "volume": 0.0, "delta": -0.0521, "gamma": 0.0029, "vega": 0.0752, "theta": -0.0123, "rho": -0.026, "theo": 0.9158, "change": 0.0, "open": 0.0, "high": 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": "GFF270416C00070000", "bid": 37.0, "bid_size": 5.0, "ask": 40.5, "ask_size": 6.0, "iv": 0.5099, "open_interest": 0.0, "volume": 0.0, "delta": 0.9307, "gamma": 0.0038, "vega": 0.0922, "theta": -0.0086, "rho": 0.2633, "theo": 38.6235, "change": 0.0, "open": 0.0, "high": 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": "GFF270416P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.6143, "open_interest": 3.0, "volume": 0.0, "delta": -0.0683, "gamma": 0.0038, "vega": 0.0929, "theta": -0.0142, "rho": -0.0337, "theo": 1.1717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-13T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GFF270416C00075000", "bid": 32.0, "bid_size": 8.0, "ask": 36.1, "ask_size": 6.0, "iv": 0.4636, "open_interest": 0.0, "volume": 0.0, "delta": 0.91, "gamma": 0.0049, "vega": 0.1129, "theta": -0.0114, "rho": 0.2736, "theo": 34.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8999996185303}, {"option": "GFF270416P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.5402, "open_interest": 13.0, "volume": 0.0, "delta": -0.0893, "gamma": 0.005, "vega": 0.1136, "theta": -0.0163, "rho": -0.0436, "theo": 1.5025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-27T14:05:16", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "GFF270416C00080000", "bid": 27.5, "bid_size": 10.0, "ask": 31.5, "ask_size": 10.0, "iv": 0.4276, "open_interest": 4.0, "volume": 0.0, "delta": 0.8832, "gamma": 0.0064, "vega": 0.1368, "theta": -0.0142, "rho": 0.2807, "theo": 29.5776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.08, "last_trade_time": "2026-09-23T12:44:32", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "GFF270416P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.4697, "open_interest": 2.0, "volume": 0.0, "delta": -0.1166, "gamma": 0.0065, "vega": 0.1378, "theta": -0.0185, "rho": -0.0564, "theo": 1.9339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-28T09:30:03", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "GFF270416C00085000", "bid": 23.3, "bid_size": 8.0, "ask": 27.1, "ask_size": 6.0, "iv": 0.4029, "open_interest": 0.0, "volume": 0.0, "delta": 0.8485, "gamma": 0.0082, "vega": 0.1638, "theta": -0.0172, "rho": 0.2836, "theo": 25.2387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-11-04T09:34:32", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "GFF270416P00085000", "bid": 0.1, "bid_size": 8.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.4052, "open_interest": 2.0, "volume": 0.0, "delta": -0.152, "gamma": 0.0083, "vega": 0.1653, "theta": -0.0208, "rho": -0.0727, "theo": 2.5026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-02T09:30:04", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "GFF270416C00090000", "bid": 19.0, "bid_size": 10.0, "ask": 22.9, "ask_size": 5.0, "iv": 0.3727, "open_interest": 1.0, "volume": 0.0, "delta": 0.8039, "gamma": 0.0103, "vega": 0.1931, "theta": -0.02, "rho": 0.281, "theo": 21.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.9, "last_trade_time": "2026-10-21T10:03:13", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "GFF270416P00090000", "bid": 0.45, "bid_size": 8.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.3488, "open_interest": 2.0, "volume": 0.0, "delta": -0.1975, "gamma": 0.0105, "vega": 0.1949, "theta": -0.0231, "rho": -0.0931, "theo": 3.2608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-10-14T09:33:00", "percent_change": 0.0, "prev_day_close": 3.52500003576279}, {"option": "GFF270416C00095000", "bid": 15.5, "bid_size": 5.0, "ask": 19.5, "ask_size": 10.0, "iv": 0.3712, "open_interest": 6.0, "volume": 0.0, "delta": 0.7476, "gamma": 0.0127, "vega": 0.223, "theta": -0.0227, "rho": 0.2718, "theo": 17.1855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.9, "last_trade_time": "2026-10-21T10:04:44", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "GFF270416P00095000", "bid": 1.45, "bid_size": 9.0, "ask": 5.9, "ask_size": 10.0, "iv": 0.3297, "open_interest": 1.0, "volume": 0.0, "delta": -0.2552, "gamma": 0.013, "vega": 0.2247, "theta": -0.0251, "rho": -0.1184, "theo": 4.2806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 0.0, "prev_day_close": 4.97500002384186}, {"option": "GFF270416C00100000", "bid": 11.7, "bid_size": 7.0, "ask": 16.0, "ask_size": 10.0, "iv": 0.3468, "open_interest": 1.0, "volume": 0.0, "delta": 0.6784, "gamma": 0.0151, "vega": 0.2501, "theta": -0.0248, "rho": 0.2551, "theo": 13.631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-09-22T09:38:07", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "GFF270416P00100000", "bid": 3.0, "bid_size": 9.0, "ask": 7.4, "ask_size": 10.0, "iv": 0.3198, "open_interest": 0.0, "volume": 0.0, "delta": -0.3264, "gamma": 0.0155, "vega": 0.2515, "theta": -0.0267, "rho": -0.1476, "theo": 5.6554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "GFF270416C00105000", "bid": 9.0, "bid_size": 3.0, "ask": 12.9, "ask_size": 5.0, "iv": 0.339, "open_interest": 2.0, "volume": 0.0, "delta": 0.5976, "gamma": 0.017, "vega": 0.27, "theta": -0.0262, "rho": 0.231, "theo": 10.5242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-21T09:30:04", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "GFF270416P00105000", "bid": 5.0, "bid_size": 8.0, "ask": 9.4, "ask_size": 10.0, "iv": 0.3125, "open_interest": 0.0, "volume": 0.0, "delta": -0.4102, "gamma": 0.0176, "vega": 0.2704, "theta": -0.0276, "rho": -0.1788, "theo": 7.4923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "GFF270416C00110000", "bid": 6.0, "bid_size": 10.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.3154, "open_interest": 3.0, "volume": 0.0, "delta": 0.51, "gamma": 0.0181, "vega": 0.2783, "theta": -0.0266, "rho": 0.2014, "theo": 7.9529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.17, "last_trade_time": "2026-10-09T15:45:09", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "GFF270416P00110000", "bid": 7.1, "bid_size": 10.0, "ask": 11.9, "ask_size": 9.0, "iv": 0.2998, "open_interest": 0.0, "volume": 0.0, "delta": -0.502, "gamma": 0.019, "vega": 0.2767, "theta": -0.0276, "rho": -0.2095, "theo": 9.8849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "GFF270416C00115000", "bid": 4.0, "bid_size": 10.0, "ask": 8.2, "ask_size": 10.0, "iv": 0.3152, "open_interest": 1.0, "volume": 0.0, "delta": 0.4232, "gamma": 0.018, "vega": 0.2735, "theta": -0.026, "rho": 0.1698, "theo": 5.9485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-02T09:30:04", "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "GFF270416P00115000", "bid": 10.2, "bid_size": 9.0, "ask": 15.0, "ask_size": 10.0, "iv": 0.2995, "open_interest": 0.0, "volume": 0.0, "delta": -0.5943, "gamma": 0.0192, "vega": 0.2679, "theta": -0.0268, "rho": -0.231, "theo": 12.8694, "change": 0.0, "open": 0.0, "high": 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": "GFF270416C00120000", "bid": 2.2, "bid_size": 8.0, "ask": 6.6, "ask_size": 10.0, "iv": 0.308, "open_interest": 0.0, "volume": 0.0, "delta": 0.3448, "gamma": 0.0169, "vega": 0.2578, "theta": -0.0246, "rho": 0.1398, "theo": 4.4646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "GFF270416P00120000", "bid": 13.7, "bid_size": 7.0, "ask": 18.0, "ask_size": 5.0, "iv": 0.2876, "open_interest": 0.0, "volume": 0.0, "delta": -0.6792, "gamma": 0.0185, "vega": 0.2468, "theta": -0.0253, "rho": -0.2412, "theo": 16.4009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "GFF270416C00125000", "bid": 1.0, "bid_size": 10.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.2957, "open_interest": 1.0, "volume": 0.0, "delta": 0.279, "gamma": 0.0152, "vega": 0.2357, "theta": -0.0229, "rho": 0.1139, "theo": 3.3999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-02T09:30:04", "percent_change": 0.0, "prev_day_close": 2.72500005364418}, {"option": "GFF270416P00125000", "bid": 17.8, "bid_size": 9.0, "ask": 22.2, "ask_size": 7.0, "iv": 0.2973, "open_interest": 0.0, "volume": 0.0, "delta": -0.7518, "gamma": 0.017, "vega": 0.217, "theta": -0.0233, "rho": -0.2389, "theo": 20.3763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "GFF270416C00130000", "bid": 0.05, "bid_size": 3.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.3172, "open_interest": 0.0, "volume": 0.0, "delta": 0.2264, "gamma": 0.0133, "vega": 0.2116, "theta": -0.021, "rho": 0.0927, "theo": 2.6424, "change": 0.0, "open": 0.0, "high": 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": "GFF270416P00130000", "bid": 22.2, "bid_size": 7.0, "ask": 26.0, "ask_size": 5.0, "iv": 0.288, "open_interest": 0.0, "volume": 0.0, "delta": -0.8106, "gamma": 0.0151, "vega": 0.1837, "theta": -0.0209, "rho": -0.2279, "theo": 24.6778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "GFF270416C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.3505, "open_interest": 0.0, "volume": 0.0, "delta": 0.1853, "gamma": 0.0114, "vega": 0.1882, "theta": -0.0192, "rho": 0.076, "theo": 2.0992, "change": 0.0, "open": 0.0, "high": 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": "GFF270416P00135000", "bid": 27.2, "bid_size": 8.0, "ask": 30.5, "ask_size": 7.0, "iv": 0.3059, "open_interest": 0.0, "volume": 0.0, "delta": -0.8565, "gamma": 0.013, "vega": 0.153, "theta": -0.0181, "rho": -0.2084, "theo": 29.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9500007629394}, {"option": "GFF270416C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.3848, "open_interest": 0.0, "volume": 0.0, "delta": 0.1533, "gamma": 0.0098, "vega": 0.1668, "theta": -0.0175, "rho": 0.0628, "theo": 1.7027, "change": 0.0, "open": 0.0, "high": 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": "GFF270416P00140000", "bid": 31.7, "bid_size": 10.0, "ask": 35.0, "ask_size": 10.0, "iv": 0.2814, "open_interest": 1.0, "volume": 0.0, "delta": -0.8917, "gamma": 0.011, "vega": 0.1239, "theta": -0.0151, "rho": -0.1941, "theo": 33.883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.35, "last_trade_time": "2026-11-04T11:33:28", "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "GFF270416C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.4169, "open_interest": 0.0, "volume": 0.0, "delta": 0.1284, "gamma": 0.0084, "vega": 0.1482, "theta": -0.016, "rho": 0.0526, "theo": 1.4072, "change": 0.0, "open": 0.0, "high": 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": "GFF270416P00145000", "bid": 36.0, "bid_size": 8.0, "ask": 40.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9181, "gamma": 0.0091, "vega": 0.0987, "theta": -0.0119, "rho": -0.174, "theo": 38.6621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.7000007629394}, {"option": "GFF270416C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 9.0, "iv": 0.3978, "open_interest": 0.0, "volume": 0.0, "delta": 0.1088, "gamma": 0.0073, "vega": 0.1319, "theta": -0.0146, "rho": 0.0445, "theo": 1.1827, "change": 0.0, "open": 0.0, "high": 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": "GFF270416P00150000", "bid": 41.0, "bid_size": 5.0, "ask": 45.5, "ask_size": 10.0, "iv": 0.3112, "open_interest": 0.0, "volume": 0.0, "delta": -0.9378, "gamma": 0.0074, "vega": 0.0801, "theta": -0.0088, "rho": -0.1602, "theo": 43.507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.9500007629394}], "symbol": "GFF", "security_type": "stock", "exchange_id": 3, "current_price": 106.77, "price_change": 5.74, "price_change_percent": 5.6815, "bid": 42.42, "ask": 122.72, "bid_size": 100, "ask_size": 100, "open": 103.57, "high": 107.76, "low": 102.53, "close": 106.77, "prev_day_close": 101.03, "volume": 286506, "iv30": 41.902, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415197993, "last_trade_time": "2026-11-09T15:59:57", "tick": "down"}, "symbol": "GFF"}