{"timestamp": "2026-11-10 02:30:17", "data": {"options": [{"option": "GFL261113C00033000", "bid": 11.6, "bid_size": 55.0, "ask": 15.0, "ask_size": 2.0, "iv": 2.2547, "open_interest": 0.0, "volume": 1.0, "delta": 0.9852, "gamma": 0.0054, "vega": 0.0019, "theta": -0.0262, "rho": 0.0053, "theo": 13.0086, "change": -0.23, "open": 13.12, "high": 13.12, "low": 13.12, "tick": "down", "last_trade_price": 13.12, "last_trade_time": "2026-11-09T11:17:37", "percent_change": -1.72285, "prev_day_close": 13.3499999046326}, {"option": "GFL261113P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 37.0, "iv": 3.1692, "open_interest": 2.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0054, "vega": 0.0019, "theta": -0.0278, "rho": -0.0001, "theo": 0.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T09:40:32", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GFL261113C00034000", "bid": 10.3, "bid_size": 55.0, "ask": 14.0, "ask_size": 1.0, "iv": 1.8218, "open_interest": 0.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0076, "vega": 0.0026, "theta": -0.0385, "rho": 0.0054, "theo": 12.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "GFL261113P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.9636, "open_interest": 0.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.0076, "vega": 0.0026, "theta": -0.0399, "rho": -0.0002, "theo": 0.0651, "change": 0.0, "open": 0.0, "high": 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": "GFL261113C00035000", "bid": 9.4, "bid_size": 51.0, "ask": 13.1, "ask_size": 3.0, "iv": 1.7694, "open_interest": 0.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.0105, "vega": 0.0036, "theta": -0.0544, "rho": 0.0055, "theo": 11.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "GFL261113P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 20.0, "iv": 2.1862, "open_interest": 2.0, "volume": 0.0, "delta": -0.0339, "gamma": 0.0105, "vega": 0.0036, "theta": -0.0558, "rho": -0.0003, "theo": 0.0977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-20T09:30:31", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "GFL261113C00036000", "bid": 8.5, "bid_size": 51.0, "ask": 12.0, "ask_size": 1.0, "iv": 1.6998, "open_interest": 0.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.0141, "vega": 0.0048, "theta": -0.0745, "rho": 0.0055, "theo": 10.1122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "GFL261113P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.564, "open_interest": 0.0, "volume": 0.0, "delta": -0.0478, "gamma": 0.0141, "vega": 0.0048, "theta": -0.0758, "rho": -0.0004, "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": 1.10000002384186}, {"option": "GFL261113C00037000", "bid": 7.5, "bid_size": 55.0, "ask": 11.1, "ask_size": 1.0, "iv": 1.6173, "open_interest": 0.0, "volume": 0.0, "delta": 0.9353, "gamma": 0.0184, "vega": 0.0062, "theta": -0.0989, "rho": 0.0056, "theo": 9.1766, "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": 9.40000009536743}, {"option": "GFL261113P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 2.3687, "open_interest": 11.0, "volume": 0.0, "delta": -0.0659, "gamma": 0.0184, "vega": 0.0062, "theta": -0.1002, "rho": -0.0005, "theo": 0.2077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T09:38:47", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "GFL261113C00038000", "bid": 6.6, "bid_size": 55.0, "ask": 10.3, "ask_size": 8.0, "iv": 1.6352, "open_interest": 0.0, "volume": 0.0, "delta": 0.9123, "gamma": 0.0235, "vega": 0.0077, "theta": -0.1273, "rho": 0.0055, "theo": 8.2634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "GFL261113P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 121.0, "iv": 1.7808, "open_interest": 507.0, "volume": 10.0, "delta": -0.089, "gamma": 0.0235, "vega": 0.0077, "theta": -0.1285, "rho": -0.0007, "theo": 0.2939, "change": -0.5, "open": 0.22, "high": 0.22, "low": 0.1, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:58:19", "percent_change": -76.9231, "prev_day_close": 0.650000000372529}, {"option": "GFL261113C00038500", "bid": 6.2, "bid_size": 52.0, "ask": 9.9, "ask_size": 3.0, "iv": 1.6042, "open_interest": 0.0, "volume": 0.0, "delta": 0.8987, "gamma": 0.0262, "vega": 0.0086, "theta": -0.1428, "rho": 0.0055, "theo": 7.817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "GFL261113P00038500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 24.0, "iv": 1.6953, "open_interest": 1.0, "volume": 0.0, "delta": -0.1026, "gamma": 0.0263, "vega": 0.0086, "theta": -0.144, "rho": -0.0008, "theo": 0.3472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-27T14:14:52", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "GFL261113C00039000", "bid": 5.6, "bid_size": 47.0, "ask": 9.4, "ask_size": 2.0, "iv": 1.5215, "open_interest": 0.0, "volume": 0.0, "delta": 0.8837, "gamma": 0.0291, "vega": 0.0095, "theta": -0.159, "rho": 0.0055, "theo": 7.3782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "GFL261113P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 12.0, "iv": 2.0415, "open_interest": 12.0, "volume": 0.0, "delta": -0.1177, "gamma": 0.0292, "vega": 0.0095, "theta": -0.1602, "rho": -0.0009, "theo": 0.4082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T13:06:44", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "GFL261113C00039500", "bid": 5.2, "bid_size": 71.0, "ask": 9.0, "ask_size": 2.0, "iv": 1.4848, "open_interest": 0.0, "volume": 0.0, "delta": 0.8672, "gamma": 0.0321, "vega": 0.0104, "theta": -0.1758, "rho": 0.0054, "theo": 6.9479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "GFL261113P00039500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 2.0, "iv": 1.9816, "open_interest": 1.0, "volume": 0.0, "delta": -0.1343, "gamma": 0.0322, "vega": 0.0104, "theta": -0.177, "rho": -0.001, "theo": 0.4777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-27T14:14:36", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "GFL261113C00040000", "bid": 4.9, "bid_size": 65.0, "ask": 8.6, "ask_size": 7.0, "iv": 1.5676, "open_interest": 0.0, "volume": 0.0, "delta": 0.8491, "gamma": 0.0352, "vega": 0.0113, "theta": -0.1928, "rho": 0.0053, "theo": 6.5269, "change": 0.0, "open": 0.0, "high": 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": "GFL261113P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 10.0, "iv": 1.157, "open_interest": 490.0, "volume": 80.0, "delta": -0.1524, "gamma": 0.0354, "vega": 0.0113, "theta": -0.1941, "rho": -0.0011, "theo": 0.5564, "change": -0.075, "open": 0.4, "high": 0.5, "low": 0.4, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:58:33", "percent_change": -13.0435, "prev_day_close": 0.575000002980232}, {"option": "GFL261113C00040500", "bid": 4.4, "bid_size": 66.0, "ask": 8.2, "ask_size": 1.0, "iv": 1.4782, "open_interest": 0.0, "volume": 0.0, "delta": 0.8295, "gamma": 0.0384, "vega": 0.0123, "theta": -0.21, "rho": 0.0052, "theo": 6.1158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "GFL261113P00040500", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 1.0, "iv": 1.8378, "open_interest": 0.0, "volume": 0.0, "delta": -0.1721, "gamma": 0.0385, "vega": 0.0123, "theta": -0.2113, "rho": -0.0012, "theo": 0.6452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "GFL261113C00041000", "bid": 3.9, "bid_size": 67.0, "ask": 7.9, "ask_size": 4.0, "iv": 1.4627, "open_interest": 0.0, "volume": 0.0, "delta": 0.8083, "gamma": 0.0416, "vega": 0.0132, "theta": -0.227, "rho": 0.0052, "theo": 5.7155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.88, "last_trade_time": "2026-10-20T10:03:11", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "GFL261113P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 10.0, "iv": 1.5491, "open_interest": 6.0, "volume": 1.0, "delta": -0.1933, "gamma": 0.0417, "vega": 0.0132, "theta": -0.2283, "rho": -0.0014, "theo": 0.7448, "change": 0.0, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T15:56:59", "percent_change": 1.70299e-06, "prev_day_close": 0.699999988079071}, {"option": "GFL261113C00041500", "bid": 3.2, "bid_size": 12.0, "ask": 7.5, "ask_size": 9.0, "iv": 1.3705, "open_interest": 0.0, "volume": 0.0, "delta": 0.7856, "gamma": 0.0447, "vega": 0.0141, "theta": -0.2435, "rho": 0.005, "theo": 5.3268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "GFL261113P00041500", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1.0, "iv": 1.7198, "open_interest": 0.0, "volume": 0.0, "delta": -0.2161, "gamma": 0.0449, "vega": 0.0141, "theta": -0.245, "rho": -0.0015, "theo": 0.856, "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": 1.5}, {"option": "GFL261113C00042000", "bid": 3.0, "bid_size": 33.0, "ask": 7.0, "ask_size": 7.0, "iv": 1.3785, "open_interest": 1.0, "volume": 0.0, "delta": 0.7614, "gamma": 0.0478, "vega": 0.015, "theta": -0.2594, "rho": 0.0049, "theo": 4.9504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-10-20T10:03:11", "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "GFL261113P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 81.0, "iv": 1.4738, "open_interest": 1090.0, "volume": 2.0, "delta": -0.2404, "gamma": 0.048, "vega": 0.015, "theta": -0.2608, "rho": -0.0017, "theo": 0.9795, "change": -0.05, "open": 0.75, "high": 0.85, "low": 0.75, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T12:23:26", "percent_change": -5.55555, "prev_day_close": 0.899999976158142}, {"option": "GFL261113C00042500", "bid": 2.6, "bid_size": 3.0, "ask": 6.7, "ask_size": 1.0, "iv": 1.3769, "open_interest": 0.0, "volume": 0.0, "delta": 0.7357, "gamma": 0.0507, "vega": 0.0158, "theta": -0.2742, "rho": 0.0048, "theo": 4.5869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "GFL261113P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 1.6949, "open_interest": 0.0, "volume": 0.0, "delta": -0.2662, "gamma": 0.0509, "vega": 0.0158, "theta": -0.2757, "rho": -0.0018, "theo": 1.1161, "change": 0.0, "open": 0.0, "high": 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": "GFL261113C00043000", "bid": 2.5, "bid_size": 22.0, "ask": 6.4, "ask_size": 10.0, "iv": 1.4562, "open_interest": 9.0, "volume": 0.0, "delta": 0.7088, "gamma": 0.0535, "vega": 0.0166, "theta": -0.2877, "rho": 0.0046, "theo": 4.2371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-10-20T11:16:22", "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "GFL261113P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 37.0, "iv": 1.5273, "open_interest": 14.0, "volume": 0.0, "delta": -0.2933, "gamma": 0.0538, "vega": 0.0166, "theta": -0.2893, "rho": -0.0021, "theo": 1.2664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-11-03T11:33:48", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "GFL261113C00043500", "bid": 2.0, "bid_size": 7.0, "ask": 6.2, "ask_size": 8.0, "iv": 1.435, "open_interest": 0.0, "volume": 0.0, "delta": 0.6805, "gamma": 0.0561, "vega": 0.0173, "theta": -0.2996, "rho": 0.0045, "theo": 3.9015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "GFL261113P00043500", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 3.0, "iv": 1.5889, "open_interest": 0.0, "volume": 0.0, "delta": -0.3217, "gamma": 0.0563, "vega": 0.0173, "theta": -0.3013, "rho": -0.0022, "theo": 1.431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "GFL261113C00044000", "bid": 2.2, "bid_size": 30.0, "ask": 5.9, "ask_size": 22.0, "iv": 1.5734, "open_interest": 28.0, "volume": 1.0, "delta": 0.6512, "gamma": 0.0584, "vega": 0.0179, "theta": -0.3097, "rho": 0.0043, "theo": 3.5807, "change": 0.065, "open": 3.64, "high": 3.64, "low": 3.64, "tick": "up", "last_trade_price": 3.64, "last_trade_time": "2026-11-09T15:48:47", "percent_change": 1.81818, "prev_day_close": 3.57499992847443}, {"option": "GFL261113P00044000", "bid": 0.5, "bid_size": 1.0, "ask": 2.9, "ask_size": 105.0, "iv": 1.5982, "open_interest": 1433.0, "volume": 4.0, "delta": -0.3512, "gamma": 0.0587, "vega": 0.0179, "theta": -0.3115, "rho": -0.0024, "theo": 1.6105, "change": 0.065, "open": 1.4, "high": 1.59, "low": 1.2, "tick": "up", "last_trade_price": 1.59, "last_trade_time": "2026-11-09T14:20:29", "percent_change": 4.2623, "prev_day_close": 1.52499997615814}, {"option": "GFL261113C00044500", "bid": 1.85, "bid_size": 151.0, "ask": 5.6, "ask_size": 56.0, "iv": 1.5487, "open_interest": 420.0, "volume": 0.0, "delta": 0.621, "gamma": 0.0604, "vega": 0.0184, "theta": -0.3177, "rho": 0.0041, "theo": 3.2751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.73, "last_trade_time": "2026-11-06T13:30:51", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "GFL261113P00044500", "bid": 0.2, "bid_size": 1.0, "ask": 3.8, "ask_size": 50.0, "iv": 1.4105, "open_interest": 16.0, "volume": 0.0, "delta": -0.3816, "gamma": 0.0607, "vega": 0.0184, "theta": -0.3196, "rho": -0.0025, "theo": 1.8052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-10-29T12:53:27", "percent_change": 0.0, "prev_day_close": 1.59999995306134}, {"option": "GFL261113C00045000", "bid": 1.7, "bid_size": 141.0, "ask": 5.4, "ask_size": 102.0, "iv": 1.5974, "open_interest": 2457.0, "volume": 151.0, "delta": 0.5899, "gamma": 0.0621, "vega": 0.0188, "theta": -0.3235, "rho": 0.004, "theo": 2.9851, "change": -0.29, "open": 3.3, "high": 3.3, "low": 3.26, "tick": "down", "last_trade_price": 3.26, "last_trade_time": "2026-11-09T15:31:25", "percent_change": -8.16901, "prev_day_close": 3.54999995231628}, {"option": "GFL261113P00045000", "bid": 1.5, "bid_size": 5.0, "ask": 4.1, "ask_size": 72.0, "iv": 1.714, "open_interest": 34.0, "volume": 12.0, "delta": -0.4128, "gamma": 0.0624, "vega": 0.0188, "theta": -0.3255, "rho": -0.0028, "theo": 2.0158, "change": -0.4, "open": 1.85, "high": 1.85, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T10:02:24", "percent_change": -18.1818, "prev_day_close": 2.19999998807907}, {"option": "GFL261113C00045500", "bid": 0.95, "bid_size": 13.0, "ask": 4.9, "ask_size": 21.0, "iv": 1.4015, "open_interest": 43.0, "volume": 2.0, "delta": 0.5583, "gamma": 0.0634, "vega": 0.019, "theta": -0.327, "rho": 0.0038, "theo": 2.7109, "change": 0.32, "open": 2.92, "high": 2.92, "low": 2.92, "tick": "up", "last_trade_price": 2.92, "last_trade_time": "2026-11-09T11:16:04", "percent_change": 12.3077, "prev_day_close": 2.60000002384186}, {"option": "GFL261113P00045500", "bid": 0.6, "bid_size": 2.0, "ask": 4.5, "ask_size": 45.0, "iv": 1.451, "open_interest": 33.0, "volume": 0.0, "delta": -0.4446, "gamma": 0.0637, "vega": 0.019, "theta": -0.329, "rho": -0.0028, "theo": 2.2419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T13:13:48", "percent_change": 0.0, "prev_day_close": 1.62500004470348}, {"option": "GFL261113C00046000", "bid": 0.8, "bid_size": 1.0, "ask": 3.7, "ask_size": 37.0, "iv": 1.6058, "open_interest": 31.0, "volume": 47.0, "delta": 0.5263, "gamma": 0.0643, "vega": 0.0192, "theta": -0.328, "rho": 0.0036, "theo": 2.4528, "change": 0.1, "open": 2.4, "high": 2.6, "low": 2.4, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-09T15:59:16", "percent_change": 4.25532, "prev_day_close": 2.34999996423721}, {"option": "GFL261113P00046000", "bid": 0.8, "bid_size": 1.0, "ask": 4.0, "ask_size": 67.0, "iv": 1.2374, "open_interest": 106.0, "volume": 0.0, "delta": -0.4768, "gamma": 0.0647, "vega": 0.0192, "theta": -0.33, "rho": -0.0031, "theo": 2.4847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-11-06T15:12:41", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "GFL261113C00046500", "bid": 0.45, "bid_size": 1.0, "ask": 4.5, "ask_size": 35.0, "iv": 1.4114, "open_interest": 12.0, "volume": 1.0, "delta": 0.4941, "gamma": 0.0648, "vega": 0.0192, "theta": -0.3265, "rho": 0.0034, "theo": 2.2108, "change": 0.425, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T14:57:40", "percent_change": 20.4819, "prev_day_close": 2.07499998807907}, {"option": "GFL261113P00046500", "bid": 1.05, "bid_size": 2.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.3946, "open_interest": 0.0, "volume": 0.0, "delta": -0.5092, "gamma": 0.0652, "vega": 0.0192, "theta": -0.3286, "rho": -0.0033, "theo": 2.7432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499996423721}, {"option": "GFL261113C00047000", "bid": 0.2, "bid_size": 2.0, "ask": 3.0, "ask_size": 5.0, "iv": 1.144, "open_interest": 11.0, "volume": 3.0, "delta": 0.4619, "gamma": 0.0649, "vega": 0.0192, "theta": -0.3226, "rho": 0.0032, "theo": 1.9847, "change": -1.4, "open": 2.05, "high": 2.05, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T13:14:33", "percent_change": -73.6842, "prev_day_close": 1.90000005066395}, {"option": "GFL261113P00047000", "bid": 1.3, "bid_size": 2.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.3095, "open_interest": 1.0, "volume": 0.0, "delta": -0.5416, "gamma": 0.0653, "vega": 0.0191, "theta": -0.3246, "rho": -0.0033, "theo": 3.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.21, "last_trade_time": "2026-10-20T15:05:00", "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "GFL261113C00047500", "bid": 0.15, "bid_size": 1.0, "ask": 3.5, "ask_size": 36.0, "iv": 1.286, "open_interest": 5.0, "volume": 7.0, "delta": 0.4299, "gamma": 0.0645, "vega": 0.0189, "theta": -0.3164, "rho": 0.0029, "theo": 1.7747, "change": -0.975, "open": 4.18, "high": 4.19, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T11:28:42", "percent_change": -37.8641, "prev_day_close": 2.57499998807907}, {"option": "GFL261113P00047500", "bid": 1.55, "bid_size": 2.0, "ask": 5.5, "ask_size": 2.0, "iv": 1.3735, "open_interest": 0.0, "volume": 0.0, "delta": -0.5738, "gamma": 0.0649, "vega": 0.0189, "theta": -0.3183, "rho": -0.0036, "theo": 3.3091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "GFL261113C00048000", "bid": 0.15, "bid_size": 10.0, "ask": 1.6, "ask_size": 1.0, "iv": 0.864, "open_interest": 50.0, "volume": 0.0, "delta": 0.3983, "gamma": 0.0637, "vega": 0.0186, "theta": -0.3078, "rho": 0.0027, "theo": 1.5802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-05T15:49:33", "percent_change": 0.0, "prev_day_close": 1.9499999769032}, {"option": "GFL261113P00048000", "bid": 1.8, "bid_size": 2.0, "ask": 5.8, "ask_size": 2.0, "iv": 1.3514, "open_interest": 0.0, "volume": 0.0, "delta": -0.6056, "gamma": 0.0642, "vega": 0.0185, "theta": -0.3097, "rho": -0.0036, "theo": 3.6159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.7250000834465}, {"option": "GFL261113C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 12.0, "iv": 1.4963, "open_interest": 1.0, "volume": 0.0, "delta": 0.3373, "gamma": 0.061, "vega": 0.0176, "theta": -0.2849, "rho": 0.0023, "theo": 1.237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-10-16T09:57:15", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "GFL261113P00049000", "bid": 2.35, "bid_size": 2.0, "ask": 6.4, "ask_size": 2.0, "iv": 1.2952, "open_interest": 0.0, "volume": 0.0, "delta": -0.6671, "gamma": 0.0614, "vega": 0.0175, "theta": -0.2865, "rho": -0.0038, "theo": 4.2751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "GFL261113C00050000", "bid": 0.95, "bid_size": 10.0, "ask": 1.05, "ask_size": 5.0, "iv": 1.2698, "open_interest": 4882.0, "volume": 278.0, "delta": 0.2802, "gamma": 0.0568, "vega": 0.0162, "theta": -0.2557, "rho": 0.002, "theo": 0.9512, "change": -0.1, "open": 0.95, "high": 1.09, "low": 0.95, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:59:33", "percent_change": -9.09091, "prev_day_close": 1.09999996423721}, {"option": "GFL261113P00050000", "bid": 2.95, "bid_size": 71.0, "ask": 7.2, "ask_size": 3.0, "iv": 1.2449, "open_interest": 0.0, "volume": 0.0, "delta": -0.7246, "gamma": 0.0572, "vega": 0.016, "theta": -0.257, "rho": -0.0039, "theo": 4.9923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "GFL261113C00051000", "bid": 0.1, "bid_size": 2.0, "ask": 2.75, "ask_size": 1.0, "iv": 1.6716, "open_interest": 0.0, "volume": 1.0, "delta": 0.2281, "gamma": 0.0516, "vega": 0.0146, "theta": -0.2226, "rho": 0.0016, "theo": 0.718, "change": -0.85, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T11:29:24", "percent_change": -56.6667, "prev_day_close": 1.5}, {"option": "GFL261113P00051000", "bid": 3.7, "bid_size": 44.0, "ask": 7.9, "ask_size": 7.0, "iv": 1.2373, "open_interest": 0.0, "volume": 0.0, "delta": -0.7771, "gamma": 0.0519, "vega": 0.0143, "theta": -0.2234, "rho": -0.0039, "theo": 5.7624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "GFL261113C00052000", "bid": 0.2, "bid_size": 3.0, "ask": 2.5, "ask_size": 40.0, "iv": 1.7532, "open_interest": 60.0, "volume": 0.0, "delta": 0.1819, "gamma": 0.0455, "vega": 0.0127, "theta": -0.1878, "rho": 0.0013, "theo": 0.5316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T10:29:09", "percent_change": 0.0, "prev_day_close": 1.34999995306134}, {"option": "GFL261113P00052000", "bid": 4.5, "bid_size": 45.0, "ask": 8.7, "ask_size": 9.0, "iv": 1.2143, "open_interest": 0.0, "volume": 0.0, "delta": -0.8237, "gamma": 0.0458, "vega": 0.0125, "theta": -0.1882, "rho": -0.0042, "theo": 6.5798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "GFL261113C00053000", "bid": 0.05, "bid_size": 1.0, "ask": 2.4, "ask_size": 9.0, "iv": 1.0194, "open_interest": 3.0, "volume": 0.0, "delta": 0.1419, "gamma": 0.0391, "vega": 0.0108, "theta": -0.1536, "rho": 0.001, "theo": 0.3857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T13:03:40", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "GFL261113P00053000", "bid": 5.3, "bid_size": 42.0, "ask": 9.5, "ask_size": 3.0, "iv": 1.0954, "open_interest": 0.0, "volume": 0.0, "delta": -0.8639, "gamma": 0.0393, "vega": 0.0106, "theta": -0.1536, "rho": -0.004, "theo": 7.4383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "GFL261113C00054000", "bid": 0.05, "bid_size": 1.0, "ask": 2.3, "ask_size": 21.0, "iv": 1.8995, "open_interest": 8.0, "volume": 0.0, "delta": 0.1083, "gamma": 0.0327, "vega": 0.0089, "theta": -0.1218, "rho": 0.0008, "theo": 0.2742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T13:01:40", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "GFL261113P00054000", "bid": 6.2, "bid_size": 42.0, "ask": 10.1, "ask_size": 1.0, "iv": 0.8828, "open_interest": 0.0, "volume": 0.0, "delta": -0.8978, "gamma": 0.0329, "vega": 0.0086, "theta": -0.1216, "rho": -0.0038, "theo": 8.3314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "GFL261113C00055000", "bid": 0.05, "bid_size": 1.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.9594, "open_interest": 1363.0, "volume": 32.0, "delta": 0.0806, "gamma": 0.0266, "vega": 0.0072, "theta": -0.0934, "rho": 0.0006, "theo": 0.1903, "change": 0.0, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:47:59", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "GFL261113P00055000", "bid": 7.1, "bid_size": 42.0, "ask": 11.3, "ask_size": 1.0, "iv": 0.9617, "open_interest": 0.0, "volume": 0.0, "delta": -0.9255, "gamma": 0.0268, "vega": 0.0068, "theta": -0.0931, "rho": -0.0035, "theo": 9.2528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "GFL261113C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.0622, "open_interest": 0.0, "volume": 0.0, "delta": 0.0588, "gamma": 0.021, "vega": 0.0056, "theta": -0.0697, "rho": 0.0004, "theo": 0.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "GFL261113P00056000", "bid": 8.1, "bid_size": 41.0, "ask": 12.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9477, "gamma": 0.0214, "vega": 0.0051, "theta": -0.0687, "rho": -0.0031, "theo": 10.1969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "GFL261120C00022500", "bid": 21.8, "bid_size": 72.0, "ask": 25.5, "ask_size": 7.0, "iv": 2.1148, "open_interest": 1.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0016, "vega": 0.0018, "theta": -0.0112, "rho": 0.0078, "theo": 23.5841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.19, "last_trade_time": "2026-10-20T10:03:53", "percent_change": 0.0, "prev_day_close": 23.8499994277954}, {"option": "GFL261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 20.0, "iv": 2.078, "open_interest": 0.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0016, "vega": 0.0018, "theta": -0.014, "rho": -0.0001, "theo": 0.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "GFL261120C00025000", "bid": 19.3, "bid_size": 72.0, "ask": 23.0, "ask_size": 6.0, "iv": 1.8236, "open_interest": 1.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0026, "vega": 0.0028, "theta": -0.0175, "rho": 0.0086, "theo": 21.1142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.3, "last_trade_time": "2026-10-27T15:32:13", "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "GFL261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 428.0, "iv": 3.0231, "open_interest": 4002.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0026, "vega": 0.0028, "theta": -0.02, "rho": -0.0002, "theo": 0.0718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T11:30:26", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "GFL261120C00027500", "bid": 16.8, "bid_size": 69.0, "ask": 20.5, "ask_size": 3.0, "iv": 1.5601, "open_interest": 0.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0042, "vega": 0.0042, "theta": -0.0262, "rho": 0.0094, "theo": 18.6601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.7999992370605}, {"option": "GFL261120P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 232.0, "iv": 2.6429, "open_interest": 35.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0042, "vega": 0.0042, "theta": -0.0285, "rho": -0.0004, "theo": 0.1138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-20T11:45:55", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "GFL261120C00030000", "bid": 14.6, "bid_size": 74.0, "ask": 18.0, "ask_size": 11.0, "iv": 1.5725, "open_interest": 2.0, "volume": 1.0, "delta": 0.9666, "gamma": 0.0067, "vega": 0.0063, "theta": -0.0379, "rho": 0.01, "theo": 16.231, "change": -0.3, "open": 16.2, "high": 16.2, "low": 16.2, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-11-09T13:38:41", "percent_change": -1.81818, "prev_day_close": 16.4999995231628}, {"option": "GFL261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 312.0, "iv": 2.2936, "open_interest": 354.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0068, "vega": 0.0063, "theta": -0.0399, "rho": -0.0006, "theo": 0.181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-03T10:29:32", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GFL261120C00032500", "bid": 11.9, "bid_size": 69.0, "ask": 15.5, "ask_size": 6.0, "iv": 1.185, "open_interest": 0.0, "volume": 0.0, "delta": 0.9455, "gamma": 0.0105, "vega": 0.0091, "theta": -0.053, "rho": 0.0105, "theo": 13.8415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "GFL261120P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 232.0, "iv": 1.9839, "open_interest": 96.0, "volume": 0.0, "delta": -0.0574, "gamma": 0.0105, "vega": 0.0091, "theta": -0.0548, "rho": -0.0009, "theo": 0.2879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-03T12:04:10", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "GFL261120C00034000", "bid": 10.4, "bid_size": 65.0, "ask": 14.1, "ask_size": 4.0, "iv": 1.1192, "open_interest": 0.0, "volume": 0.0, "delta": 0.9278, "gamma": 0.0135, "vega": 0.0112, "theta": -0.0638, "rho": 0.0107, "theo": 12.4355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "GFL261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 92.0, "iv": 1.5414, "open_interest": 13.0, "volume": 0.0, "delta": -0.0752, "gamma": 0.0135, "vega": 0.0113, "theta": -0.0655, "rho": -0.0012, "theo": 0.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-29T10:14:53", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "GFL261120C00035000", "bid": 9.5, "bid_size": 72.0, "ask": 13.1, "ask_size": 7.0, "iv": 1.0849, "open_interest": 2.0, "volume": 0.0, "delta": 0.9133, "gamma": 0.0158, "vega": 0.0129, "theta": -0.0717, "rho": 0.0108, "theo": 11.5133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-10-27T15:30:01", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "GFL261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 164.0, "iv": 1.4146, "open_interest": 10348.0, "volume": 0.0, "delta": -0.0898, "gamma": 0.0159, "vega": 0.0129, "theta": -0.0733, "rho": -0.0014, "theo": 0.4566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-05T13:29:19", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "GFL261120C00036000", "bid": 8.6, "bid_size": 65.0, "ask": 12.1, "ask_size": 1.0, "iv": 1.0411, "open_interest": 0.0, "volume": 0.0, "delta": 0.8964, "gamma": 0.0185, "vega": 0.0146, "theta": -0.0799, "rho": 0.0109, "theo": 10.606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "GFL261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 155.0, "iv": 1.5692, "open_interest": 181.0, "volume": 0.0, "delta": -0.1068, "gamma": 0.0186, "vega": 0.0146, "theta": -0.0815, "rho": -0.0017, "theo": 0.5481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-03T12:04:10", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GFL261120C00037000", "bid": 7.7, "bid_size": 74.0, "ask": 11.2, "ask_size": 1.0, "iv": 1.0283, "open_interest": 0.0, "volume": 0.0, "delta": 0.8767, "gamma": 0.0215, "vega": 0.0165, "theta": -0.0885, "rho": 0.0109, "theo": 9.7158, "change": 0.0, "open": 0.0, "high": 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": "GFL261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 119.0, "iv": 1.4761, "open_interest": 27.0, "volume": 0.0, "delta": -0.1267, "gamma": 0.0216, "vega": 0.0166, "theta": -0.09, "rho": -0.002, "theo": 0.657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-11-06T15:40:42", "percent_change": 0.0, "prev_day_close": 1.15000002458692}, {"option": "GFL261120C00037500", "bid": 7.2, "bid_size": 73.0, "ask": 10.8, "ask_size": 9.0, "iv": 1.0156, "open_interest": 0.0, "volume": 0.0, "delta": 0.8657, "gamma": 0.0231, "vega": 0.0175, "theta": -0.0929, "rho": 0.0108, "theo": 9.2782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "GFL261120P00037500", "bid": 0.1, "bid_size": 2.0, "ask": 2.35, "ask_size": 61.0, "iv": 1.2206, "open_interest": 11927.0, "volume": 5.0, "delta": -0.1377, "gamma": 0.0232, "vega": 0.0175, "theta": -0.0944, "rho": -0.0022, "theo": 0.7189, "change": -0.225, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T13:00:20", "percent_change": -39.1304, "prev_day_close": 0.575000002980232}, {"option": "GFL261120C00038000", "bid": 6.8, "bid_size": 88.0, "ask": 10.4, "ask_size": 8.0, "iv": 1.031, "open_interest": 0.0, "volume": 0.0, "delta": 0.8539, "gamma": 0.0247, "vega": 0.0185, "theta": -0.0973, "rho": 0.0108, "theo": 8.8458, "change": 0.0, "open": 0.0, "high": 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": "GFL261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 178.0, "iv": 1.1665, "open_interest": 2542.0, "volume": 41.0, "delta": -0.1496, "gamma": 0.0249, "vega": 0.0185, "theta": -0.0987, "rho": -0.0024, "theo": 0.7861, "change": -0.915, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T12:18:38", "percent_change": -98.9189, "prev_day_close": 0.924999997019768}, {"option": "GFL261120C00038500", "bid": 6.5, "bid_size": 80.0, "ask": 10.0, "ask_size": 1.0, "iv": 1.0666, "open_interest": 0.0, "volume": 0.0, "delta": 0.8412, "gamma": 0.0265, "vega": 0.0195, "theta": -0.1016, "rho": 0.0107, "theo": 8.4193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "GFL261120P00038500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 90.0, "iv": 1.3458, "open_interest": 9.0, "volume": 0.0, "delta": -0.1623, "gamma": 0.0266, "vega": 0.0196, "theta": -0.1031, "rho": -0.0025, "theo": 0.8593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-26T13:05:14", "percent_change": 0.0, "prev_day_close": 0.974999979138374}, {"option": "GFL261120C00039000", "bid": 6.1, "bid_size": 56.0, "ask": 9.6, "ask_size": 1.0, "iv": 1.0662, "open_interest": 0.0, "volume": 0.0, "delta": 0.8277, "gamma": 0.0283, "vega": 0.0206, "theta": -0.1059, "rho": 0.0107, "theo": 7.9991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "GFL261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 45.0, "iv": 1.3091, "open_interest": 31.0, "volume": 0.0, "delta": -0.1758, "gamma": 0.0284, "vega": 0.0206, "theta": -0.1073, "rho": -0.0027, "theo": 0.9383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-11-02T10:20:19", "percent_change": 0.0, "prev_day_close": 1.24999995529652}, {"option": "GFL261120C00039500", "bid": 5.7, "bid_size": 77.0, "ask": 9.3, "ask_size": 2.0, "iv": 1.085, "open_interest": 0.0, "volume": 0.0, "delta": 0.8132, "gamma": 0.0301, "vega": 0.0216, "theta": -0.1102, "rho": 0.0106, "theo": 7.5856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "GFL261120P00039500", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 92.0, "iv": 1.2814, "open_interest": 17.0, "volume": 0.0, "delta": -0.1904, "gamma": 0.0303, "vega": 0.0216, "theta": -0.1116, "rho": -0.003, "theo": 1.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-28T15:03:55", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "GFL261120C00040000", "bid": 5.6, "bid_size": 213.0, "ask": 9.0, "ask_size": 47.0, "iv": 1.1626, "open_interest": 422.0, "volume": 1.0, "delta": 0.7979, "gamma": 0.032, "vega": 0.0227, "theta": -0.1143, "rho": 0.0105, "theo": 7.1791, "change": -0.2, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T13:37:15", "percent_change": -2.77778, "prev_day_close": 7.2000002861023}, {"option": "GFL261120P00040000", "bid": 0.5, "bid_size": 1.0, "ask": 1.2, "ask_size": 10.0, "iv": 0.9874, "open_interest": 11344.0, "volume": 253.0, "delta": -0.206, "gamma": 0.0322, "vega": 0.0228, "theta": -0.1157, "rho": -0.0032, "theo": 1.1183, "change": -0.42, "open": 0.7, "high": 1.67, "low": 0.5, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-11-09T13:27:17", "percent_change": -36.5217, "prev_day_close": 1.14999997615814}, {"option": "GFL261120C00040500", "bid": 5.0, "bid_size": 82.0, "ask": 8.6, "ask_size": 1.0, "iv": 1.1029, "open_interest": 0.0, "volume": 0.0, "delta": 0.7815, "gamma": 0.0339, "vega": 0.0237, "theta": -0.1182, "rho": 0.0104, "theo": 6.7804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "GFL261120P00040500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 35.0, "iv": 1.044, "open_interest": 4.0, "volume": 0.0, "delta": -0.2223, "gamma": 0.0341, "vega": 0.0238, "theta": -0.1196, "rho": -0.0034, "theo": 1.2188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.98, "last_trade_time": "2026-10-20T15:15:45", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "GFL261120C00041000", "bid": 4.6, "bid_size": 81.0, "ask": 8.2, "ask_size": 8.0, "iv": 1.0839, "open_interest": 0.0, "volume": 0.0, "delta": 0.7642, "gamma": 0.0359, "vega": 0.0247, "theta": -0.122, "rho": 0.0102, "theo": 6.3897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "GFL261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 40.0, "iv": 0.9329, "open_interest": 24.0, "volume": 1.0, "delta": -0.2398, "gamma": 0.0361, "vega": 0.0248, "theta": -0.1233, "rho": -0.0037, "theo": 1.3279, "change": -0.12, "open": 0.98, "high": 0.98, "low": 0.98, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-11-09T10:44:34", "percent_change": -10.9091, "prev_day_close": 1.10000002384186}, {"option": "GFL261120C00041500", "bid": 4.2, "bid_size": 83.0, "ask": 7.8, "ask_size": 2.0, "iv": 1.0621, "open_interest": 0.0, "volume": 0.0, "delta": 0.7459, "gamma": 0.0378, "vega": 0.0257, "theta": -0.1255, "rho": 0.01, "theo": 6.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "GFL261120P00041500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 19.0, "iv": 1.1054, "open_interest": 0.0, "volume": 0.0, "delta": -0.2582, "gamma": 0.0381, "vega": 0.0258, "theta": -0.1268, "rho": -0.0039, "theo": 1.4456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "GFL261120C00042000", "bid": 3.8, "bid_size": 80.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.9035, "open_interest": 4.0, "volume": 0.0, "delta": 0.7266, "gamma": 0.0398, "vega": 0.0267, "theta": -0.1287, "rho": 0.0099, "theo": 5.6347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-10-30T12:35:46", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "GFL261120P00042000", "bid": 0.2, "bid_size": 85.0, "ask": 1.6, "ask_size": 49.0, "iv": 0.7883, "open_interest": 1322.0, "volume": 41.0, "delta": -0.2777, "gamma": 0.0401, "vega": 0.0268, "theta": -0.13, "rho": -0.0042, "theo": 1.5729, "change": -0.615, "open": 0.96, "high": 0.96, "low": 0.96, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-11-09T12:18:38", "percent_change": -39.0476, "prev_day_close": 1.57499998807907}, {"option": "GFL261120C00042500", "bid": 3.4, "bid_size": 232.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.8242, "open_interest": 578.0, "volume": 2.0, "delta": 0.7063, "gamma": 0.0417, "vega": 0.0276, "theta": -0.1316, "rho": 0.0097, "theo": 5.2714, "change": 0.8, "open": 5.28, "high": 5.5, "low": 5.28, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T14:52:56", "percent_change": 17.0213, "prev_day_close": 4.70000004768372}, {"option": "GFL261120P00042500", "bid": 1.1, "bid_size": 1.0, "ask": 3.2, "ask_size": 109.0, "iv": 1.1939, "open_interest": 11250.0, "volume": 3.0, "delta": -0.2981, "gamma": 0.042, "vega": 0.0276, "theta": -0.1329, "rho": -0.0045, "theo": 1.7097, "change": -0.625, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T14:47:03", "percent_change": -30.1205, "prev_day_close": 2.07500004768372}, {"option": "GFL261120C00043000", "bid": 3.2, "bid_size": 70.0, "ask": 6.8, "ask_size": 25.0, "iv": 1.0511, "open_interest": 2.0, "volume": 0.0, "delta": 0.685, "gamma": 0.0436, "vega": 0.0285, "theta": -0.1342, "rho": 0.0094, "theo": 4.9181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-28T09:32:55", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "GFL261120P00043000", "bid": 0.05, "bid_size": 936.0, "ask": 2.75, "ask_size": 43.0, "iv": 0.86, "open_interest": 30.0, "volume": 0.0, "delta": -0.3196, "gamma": 0.0439, "vega": 0.0286, "theta": -0.1354, "rho": -0.0048, "theo": 1.8565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-11-02T15:53:34", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "GFL261120C00043500", "bid": 3.1, "bid_size": 57.0, "ask": 6.5, "ask_size": 21.0, "iv": 1.085, "open_interest": 11.0, "volume": 0.0, "delta": 0.6627, "gamma": 0.0454, "vega": 0.0293, "theta": -0.1362, "rho": 0.0092, "theo": 4.5756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-29T10:44:57", "percent_change": 0.0, "prev_day_close": 4.75000011920929}, {"option": "GFL261120P00043500", "bid": 0.2, "bid_size": 1.0, "ask": 3.6, "ask_size": 38.0, "iv": 0.9694, "open_interest": 9.0, "volume": 1.0, "delta": -0.342, "gamma": 0.0458, "vega": 0.0293, "theta": -0.1375, "rho": -0.0051, "theo": 2.0146, "change": -0.225, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T13:18:52", "percent_change": -11.1111, "prev_day_close": 2.02500003576279}, {"option": "GFL261120C00044000", "bid": 2.6, "bid_size": 103.0, "ask": 6.2, "ask_size": 26.0, "iv": 1.0469, "open_interest": 58.0, "volume": 0.0, "delta": 0.6395, "gamma": 0.0472, "vega": 0.03, "theta": -0.1378, "rho": 0.0089, "theo": 4.2443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-06T09:54:45", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "GFL261120P00044000", "bid": 0.65, "bid_size": 93.0, "ask": 3.6, "ask_size": 83.0, "iv": 0.9755, "open_interest": 275.0, "volume": 2.0, "delta": -0.3654, "gamma": 0.0475, "vega": 0.03, "theta": -0.1391, "rho": -0.0054, "theo": 2.1835, "change": 0.275, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T15:52:45", "percent_change": 15.0685, "prev_day_close": 1.82500001788139}, {"option": "GFL261120C00044500", "bid": 2.3, "bid_size": 83.0, "ask": 6.1, "ask_size": 30.0, "iv": 0.8918, "open_interest": 28.0, "volume": 0.0, "delta": 0.6155, "gamma": 0.0488, "vega": 0.0306, "theta": -0.1389, "rho": 0.0086, "theo": 3.9244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-30T14:43:00", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "GFL261120P00044500", "bid": 0.55, "bid_size": 37.0, "ask": 4.0, "ask_size": 41.0, "iv": 0.9525, "open_interest": 24.0, "volume": 0.0, "delta": -0.3897, "gamma": 0.0492, "vega": 0.0306, "theta": -0.1402, "rho": -0.0057, "theo": 2.3641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-03T11:02:32", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "GFL261120C00045000", "bid": 3.6, "bid_size": 1.0, "ask": 3.7, "ask_size": 5.0, "iv": 0.9791, "open_interest": 155167.0, "volume": 2968.0, "delta": 0.5906, "gamma": 0.0503, "vega": 0.0311, "theta": -0.1395, "rho": 0.0084, "theo": 3.6167, "change": -0.15, "open": 3.4, "high": 4.0, "low": 3.35, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T15:59:40", "percent_change": -3.8961, "prev_day_close": 3.85000002384186}, {"option": "GFL261120P00045000", "bid": 0.8, "bid_size": 2.0, "ask": 3.4, "ask_size": 53.0, "iv": 0.9741, "open_interest": 9104.0, "volume": 125.0, "delta": -0.4148, "gamma": 0.0507, "vega": 0.0311, "theta": -0.1406, "rho": -0.006, "theo": 2.5574, "change": -0.8, "open": 2.45, "high": 2.6, "low": 2.1, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T15:23:42", "percent_change": -25.8065, "prev_day_close": 3.10000002384186}, {"option": "GFL261120C00045500", "bid": 1.8, "bid_size": 127.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.8057, "open_interest": 191.0, "volume": 0.0, "delta": 0.5649, "gamma": 0.0516, "vega": 0.0315, "theta": -0.1394, "rho": 0.008, "theo": 3.3216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T15:09:56", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "GFL261120P00045500", "bid": 1.1, "bid_size": 45.0, "ask": 4.5, "ask_size": 50.0, "iv": 0.9672, "open_interest": 43.0, "volume": 0.0, "delta": -0.4407, "gamma": 0.052, "vega": 0.0315, "theta": -0.1406, "rho": -0.0064, "theo": 2.7628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-04T11:45:07", "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "GFL261120C00046000", "bid": 1.6, "bid_size": 146.0, "ask": 5.3, "ask_size": 42.0, "iv": 1.072, "open_interest": 339.0, "volume": 54.0, "delta": 0.5386, "gamma": 0.0528, "vega": 0.0318, "theta": -0.1388, "rho": 0.0077, "theo": 3.0392, "change": -0.1, "open": 2.85, "high": 3.4, "low": 2.85, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T15:43:16", "percent_change": -3.03031, "prev_day_close": 3.30000007152557}, {"option": "GFL261120P00046000", "bid": 1.35, "bid_size": 62.0, "ask": 4.3, "ask_size": 57.0, "iv": 0.8932, "open_interest": 90.0, "volume": 65.0, "delta": -0.4673, "gamma": 0.0532, "vega": 0.0317, "theta": -0.1399, "rho": -0.0067, "theo": 2.9816, "change": -0.55, "open": 2.85, "high": 2.85, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T13:30:07", "percent_change": -16.4179, "prev_day_close": 3.34999990463257}, {"option": "GFL261120C00046500", "bid": 1.4, "bid_size": 1.0, "ask": 5.1, "ask_size": 56.0, "iv": 1.0804, "open_interest": 11.0, "volume": 71.0, "delta": 0.5117, "gamma": 0.0537, "vega": 0.0319, "theta": -0.1375, "rho": 0.0074, "theo": 2.7703, "change": -0.075, "open": 2.75, "high": 2.8, "low": 2.72, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T14:56:39", "percent_change": -2.60869, "prev_day_close": 2.87499994039536}, {"option": "GFL261120P00046500", "bid": 1.6, "bid_size": 19.0, "ask": 4.9, "ask_size": 24.0, "iv": 0.9413, "open_interest": 1.0, "volume": 20.0, "delta": -0.4945, "gamma": 0.0541, "vega": 0.0318, "theta": -0.1385, "rho": -0.007, "theo": 3.2139, "change": 0.15, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T14:56:07", "percent_change": 5.08475, "prev_day_close": 2.94999992847443}, {"option": "GFL261120C00047000", "bid": 1.4, "bid_size": 4.0, "ask": 4.8, "ask_size": 42.0, "iv": 1.101, "open_interest": 763.0, "volume": 1.0, "delta": 0.4843, "gamma": 0.0544, "vega": 0.0319, "theta": -0.1355, "rho": 0.007, "theo": 2.5148, "change": -0.2, "open": 2.85, "high": 2.85, "low": 2.85, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-11-09T13:51:46", "percent_change": -6.55738, "prev_day_close": 3.05000007152557}, {"option": "GFL261120P00047000", "bid": 1.9, "bid_size": 21.0, "ask": 5.1, "ask_size": 25.0, "iv": 0.9304, "open_interest": 11.0, "volume": 0.0, "delta": -0.5222, "gamma": 0.0549, "vega": 0.0318, "theta": -0.1366, "rho": -0.0074, "theo": 3.4591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-03T10:36:19", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "GFL261120C00047500", "bid": 1.85, "bid_size": 1.0, "ask": 3.8, "ask_size": 1.0, "iv": 0.9689, "open_interest": 26363.0, "volume": 1560.0, "delta": 0.4566, "gamma": 0.0548, "vega": 0.0317, "theta": -0.1329, "rho": 0.0066, "theo": 2.2731, "change": -0.01, "open": 2.54, "high": 2.72, "low": 2.0, "tick": "down", "last_trade_price": 2.39, "last_trade_time": "2026-11-09T15:35:39", "percent_change": -0.416666, "prev_day_close": 2.39999997615814}, {"option": "GFL261120P00047500", "bid": 2.05, "bid_size": 21.0, "ask": 4.9, "ask_size": 19.0, "iv": 0.8277, "open_interest": 0.0, "volume": 0.0, "delta": -0.5502, "gamma": 0.0553, "vega": 0.0316, "theta": -0.1339, "rho": -0.0076, "theo": 3.7195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72499996423721}, {"option": "GFL261120C00048000", "bid": 0.5, "bid_size": 644.0, "ask": 4.3, "ask_size": 75.0, "iv": 1.0059, "open_interest": 225.0, "volume": 2.0, "delta": 0.4286, "gamma": 0.055, "vega": 0.0314, "theta": -0.1297, "rho": 0.0062, "theo": 2.0456, "change": -0.3, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T15:52:45", "percent_change": -13.0435, "prev_day_close": 2.30000001192093}, {"option": "GFL261120P00048000", "bid": 2.3, "bid_size": 20.0, "ask": 5.7, "ask_size": 22.0, "iv": 0.8953, "open_interest": 0.0, "volume": 0.0, "delta": -0.5785, "gamma": 0.0555, "vega": 0.0312, "theta": -0.1306, "rho": -0.008, "theo": 3.9935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "GFL261120C00049000", "bid": 0.15, "bid_size": 919.0, "ask": 3.5, "ask_size": 45.0, "iv": 0.933, "open_interest": 13.0, "volume": 0.0, "delta": 0.3726, "gamma": 0.0544, "vega": 0.0302, "theta": -0.1213, "rho": 0.0055, "theo": 1.6327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T14:08:09", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "GFL261120P00049000", "bid": 2.75, "bid_size": 62.0, "ask": 6.0, "ask_size": 20.0, "iv": 0.7991, "open_interest": 0.0, "volume": 0.0, "delta": -0.6352, "gamma": 0.055, "vega": 0.03, "theta": -0.1222, "rho": -0.0084, "theo": 4.5847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "GFL261120C00050000", "bid": 1.2, "bid_size": 10.0, "ask": 1.5, "ask_size": 3.0, "iv": 0.8375, "open_interest": 150054.0, "volume": 12861.0, "delta": 0.3175, "gamma": 0.0526, "vega": 0.0285, "theta": -0.1108, "rho": 0.0047, "theo": 1.2763, "change": -0.125, "open": 1.25, "high": 1.55, "low": 1.1, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T15:59:40", "percent_change": -8.77193, "prev_day_close": 1.42500001192093}, {"option": "GFL261120P00050000", "bid": 3.5, "bid_size": 90.0, "ask": 6.5, "ask_size": 21.0, "iv": 0.7621, "open_interest": 10.0, "volume": 0.0, "delta": -0.691, "gamma": 0.0533, "vega": 0.0281, "theta": -0.1116, "rho": -0.0087, "theo": 5.2332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-10-19T15:31:00", "percent_change": 0.0, "prev_day_close": 5.00000011920929}, {"option": "GFL261120C00051000", "bid": 0.65, "bid_size": 11.0, "ask": 3.1, "ask_size": 44.0, "iv": 0.8053, "open_interest": 144.0, "volume": 0.0, "delta": 0.2647, "gamma": 0.0496, "vega": 0.0261, "theta": -0.0985, "rho": 0.004, "theo": 0.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T15:55:31", "percent_change": 0.0, "prev_day_close": 1.00000002980232}, {"option": "GFL261120P00051000", "bid": 4.1, "bid_size": 1.0, "ask": 7.6, "ask_size": 21.0, "iv": 0.7897, "open_interest": 0.0, "volume": 0.0, "delta": -0.7448, "gamma": 0.0504, "vega": 0.0256, "theta": -0.0993, "rho": -0.009, "theo": 5.9378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "GFL261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 208.0, "iv": 1.0673, "open_interest": 2112.0, "volume": 500.0, "delta": 0.2153, "gamma": 0.0455, "vega": 0.0234, "theta": -0.085, "rho": 0.0032, "theo": 0.7264, "change": 0.14, "open": 1.2, "high": 1.6, "low": 0.8, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-11-09T11:04:51", "percent_change": 15.5556, "prev_day_close": 0.899999976158142}, {"option": "GFL261120P00052000", "bid": 4.9, "bid_size": 120.0, "ask": 8.1, "ask_size": 53.0, "iv": 0.7107, "open_interest": 1.0, "volume": 1.0, "delta": -0.7954, "gamma": 0.0464, "vega": 0.0226, "theta": -0.086, "rho": -0.0092, "theo": 6.6964, "change": 0.25, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T15:54:07", "percent_change": 3.7037, "prev_day_close": 6.75}, {"option": "GFL261120C00052500", "bid": 0.35, "bid_size": 1.0, "ask": 0.65, "ask_size": 10.0, "iv": 0.7355, "open_interest": 21240.0, "volume": 2077.0, "delta": 0.192, "gamma": 0.043, "vega": 0.0218, "theta": -0.078, "rho": 0.0029, "theo": 0.6194, "change": 0.07, "open": 0.6, "high": 0.6, "low": 0.52, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-11-09T13:48:53", "percent_change": 14.0, "prev_day_close": 0.500000014901161}, {"option": "GFL261120P00052500", "bid": 5.1, "bid_size": 42.0, "ask": 8.9, "ask_size": 21.0, "iv": 0.7456, "open_interest": 0.0, "volume": 0.0, "delta": -0.8191, "gamma": 0.0441, "vega": 0.0209, "theta": -0.0792, "rho": -0.0089, "theo": 7.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "GFL261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 77.0, "iv": 1.082, "open_interest": 80.0, "volume": 0.0, "delta": 0.1704, "gamma": 0.0404, "vega": 0.0202, "theta": -0.0711, "rho": 0.0026, "theo": 0.5264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T15:53:10", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "GFL261120P00053000", "bid": 5.5, "bid_size": 47.0, "ask": 9.1, "ask_size": 20.0, "iv": 0.6611, "open_interest": 0.0, "volume": 0.0, "delta": -0.8416, "gamma": 0.0416, "vega": 0.0192, "theta": -0.0724, "rho": -0.0089, "theo": 7.5054, "change": 0.0, "open": 0.0, "high": 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": "GFL261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 22.0, "iv": 0.8352, "open_interest": 0.0, "volume": 250.0, "delta": 0.1307, "gamma": 0.0348, "vega": 0.017, "theta": -0.0574, "rho": 0.002, "theo": 0.3694, "change": 1.06, "open": 1.31, "high": 2.22, "low": 0.54, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-11-09T11:04:51", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GFL261120P00054000", "bid": 6.4, "bid_size": 1.0, "ask": 9.6, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8828, "gamma": 0.0362, "vega": 0.0155, "theta": -0.059, "rho": -0.0082, "theo": 8.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GFL261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.6055, "open_interest": 31993.0, "volume": 2436.0, "delta": 0.0974, "gamma": 0.0289, "vega": 0.0138, "theta": -0.0447, "rho": 0.0015, "theo": 0.252, "change": 0.075, "open": 0.1, "high": 0.3, "low": 0.1, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:54:41", "percent_change": 60.0, "prev_day_close": 0.125000001862645}, {"option": "GFL261120P00055000", "bid": 7.3, "bid_size": 1.0, "ask": 10.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9182, "gamma": 0.0303, "vega": 0.0118, "theta": -0.0464, "rho": -0.0072, "theo": 9.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "GFL261120C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 10.0, "iv": 1.2476, "open_interest": 0.0, "volume": 0.0, "delta": 0.0699, "gamma": 0.0231, "vega": 0.0107, "theta": -0.0335, "rho": 0.0011, "theo": 0.1656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "GFL261120P00056000", "bid": 8.2, "bid_size": 1.0, "ask": 11.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9479, "gamma": 0.025, "vega": 0.0082, "theta": -0.0349, "rho": -0.0059, "theo": 10.1843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "GFL261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.7432, "open_interest": 5.0, "volume": 0.0, "delta": 0.0123, "gamma": 0.006, "vega": 0.0026, "theta": -0.0066, "rho": 0.0002, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-28T09:36:17", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GFL261120P00060000", "bid": 12.0, "bid_size": 42.0, "ask": 15.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0142, "rho": 0.0, "theo": 14.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "GFL261127C00033000", "bid": 11.5, "bid_size": 63.0, "ask": 15.2, "ask_size": 5.0, "iv": 1.1851, "open_interest": 0.0, "volume": 0.0, "delta": 0.9261, "gamma": 0.0124, "vega": 0.014, "theta": -0.042, "rho": 0.0103, "theo": 13.2474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "GFL261127P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 21.0, "iv": 1.5196, "open_interest": 1.0, "volume": 0.0, "delta": -0.0734, "gamma": 0.0122, "vega": 0.0141, "theta": -0.0432, "rho": -0.002, "theo": 0.4038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "GFL261127C00034000", "bid": 10.6, "bid_size": 63.0, "ask": 14.2, "ask_size": 4.0, "iv": 1.1314, "open_interest": 0.0, "volume": 0.0, "delta": 0.9126, "gamma": 0.0144, "vega": 0.0159, "theta": -0.0468, "rho": 0.0105, "theo": 12.3242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "GFL261127P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 22.0, "iv": 1.4324, "open_interest": 1.0, "volume": 0.0, "delta": -0.0868, "gamma": 0.0143, "vega": 0.016, "theta": -0.0479, "rho": -0.0024, "theo": 0.4803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "GFL261127C00035000", "bid": 9.7, "bid_size": 63.0, "ask": 13.3, "ask_size": 4.0, "iv": 1.102, "open_interest": 0.0, "volume": 0.0, "delta": 0.8969, "gamma": 0.0167, "vega": 0.018, "theta": -0.0518, "rho": 0.011, "theo": 11.4148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "GFL261127P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 16.0, "iv": 1.3461, "open_interest": 1.0, "volume": 0.0, "delta": -0.1023, "gamma": 0.0166, "vega": 0.0181, "theta": -0.0528, "rho": -0.0028, "theo": 0.5707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-27T09:30:02", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "GFL261127C00036000", "bid": 8.8, "bid_size": 61.0, "ask": 12.4, "ask_size": 5.0, "iv": 1.0658, "open_interest": 0.0, "volume": 0.0, "delta": 0.8788, "gamma": 0.0193, "vega": 0.0202, "theta": -0.057, "rho": 0.0113, "theo": 10.5219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "GFL261127P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 14.0, "iv": 1.2706, "open_interest": 6.0, "volume": 0.0, "delta": -0.1203, "gamma": 0.0191, "vega": 0.0204, "theta": -0.0579, "rho": -0.0033, "theo": 0.6773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "GFL261127C00037000", "bid": 7.9, "bid_size": 67.0, "ask": 11.5, "ask_size": 5.0, "iv": 1.0237, "open_interest": 0.0, "volume": 0.0, "delta": 0.858, "gamma": 0.022, "vega": 0.0226, "theta": -0.0623, "rho": 0.0117, "theo": 9.6477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "GFL261127P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 9.0, "iv": 1.1944, "open_interest": 1.0, "volume": 0.0, "delta": -0.141, "gamma": 0.0219, "vega": 0.0227, "theta": -0.0631, "rho": -0.0038, "theo": 0.8026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-27T09:30:02", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "GFL261127C00038000", "bid": 7.0, "bid_size": 1.0, "ask": 10.7, "ask_size": 4.0, "iv": 0.9964, "open_interest": 0.0, "volume": 0.0, "delta": 0.8343, "gamma": 0.025, "vega": 0.0251, "theta": -0.0676, "rho": 0.0117, "theo": 8.7951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "GFL261127P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 35.0, "iv": 1.1356, "open_interest": 100.0, "volume": 0.0, "delta": -0.1645, "gamma": 0.0249, "vega": 0.0252, "theta": -0.0683, "rho": -0.0045, "theo": 0.9493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T10:48:20", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "GFL261127C00039000", "bid": 6.0, "bid_size": 1.0, "ask": 9.9, "ask_size": 1.0, "iv": 0.9432, "open_interest": 0.0, "volume": 0.0, "delta": 0.8075, "gamma": 0.0282, "vega": 0.0276, "theta": -0.0727, "rho": 0.012, "theo": 7.9671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "GFL261127P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 14.0, "iv": 1.0735, "open_interest": 4.0, "volume": 0.0, "delta": -0.1912, "gamma": 0.0281, "vega": 0.0277, "theta": -0.0733, "rho": -0.0052, "theo": 1.1206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-30T12:59:01", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "GFL261127C00040000", "bid": 5.1, "bid_size": 1.0, "ask": 9.1, "ask_size": 1.0, "iv": 0.9026, "open_interest": 0.0, "volume": 0.0, "delta": 0.7774, "gamma": 0.0316, "vega": 0.0301, "theta": -0.0776, "rho": 0.0119, "theo": 7.167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "GFL261127P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 8.0, "iv": 1.0003, "open_interest": 4.0, "volume": 0.0, "delta": -0.2212, "gamma": 0.0314, "vega": 0.0302, "theta": -0.0781, "rho": -0.006, "theo": 1.3197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.86, "last_trade_time": "2026-10-30T12:59:01", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "GFL261127C00040500", "bid": 4.7, "bid_size": 19.0, "ask": 8.7, "ask_size": 11.0, "iv": 0.888, "open_interest": 0.0, "volume": 0.0, "delta": 0.761, "gamma": 0.0333, "vega": 0.0314, "theta": -0.0798, "rho": 0.012, "theo": 6.7785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GFL261127P00040500", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 2.0, "iv": 0.9351, "open_interest": 0.0, "volume": 0.0, "delta": -0.2375, "gamma": 0.0332, "vega": 0.0314, "theta": -0.0803, "rho": -0.0064, "theo": 1.4308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GFL261127C00041000", "bid": 4.3, "bid_size": 1.0, "ask": 8.3, "ask_size": 1.0, "iv": 0.8711, "open_interest": 1.0, "volume": 0.0, "delta": 0.7438, "gamma": 0.035, "vega": 0.0325, "theta": -0.082, "rho": 0.0118, "theo": 6.3984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.76, "last_trade_time": "2026-10-19T13:50:09", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "GFL261127P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 1.0, "iv": 0.9321, "open_interest": 0.0, "volume": 0.0, "delta": -0.2547, "gamma": 0.0349, "vega": 0.0326, "theta": -0.0823, "rho": -0.0069, "theo": 1.55, "change": 0.0, "open": 0.0, "high": 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": "GFL261127C00041500", "bid": 3.9, "bid_size": 1.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.8522, "open_interest": 0.0, "volume": 0.0, "delta": 0.7258, "gamma": 0.0367, "vega": 0.0337, "theta": -0.0839, "rho": 0.0117, "theo": 6.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GFL261127P00041500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.8965, "open_interest": 0.0, "volume": 0.0, "delta": -0.2727, "gamma": 0.0366, "vega": 0.0337, "theta": -0.0842, "rho": -0.0074, "theo": 1.6781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GFL261127C00042000", "bid": 3.5, "bid_size": 1.0, "ask": 7.6, "ask_size": 4.0, "iv": 0.8458, "open_interest": 1.0, "volume": 0.0, "delta": 0.7068, "gamma": 0.0384, "vega": 0.0348, "theta": -0.0857, "rho": 0.0118, "theo": 5.6645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.71, "last_trade_time": "2026-10-19T13:50:09", "percent_change": 0.0, "prev_day_close": 5.69999992847443}, {"option": "GFL261127P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.86, "open_interest": 0.0, "volume": 0.0, "delta": -0.2916, "gamma": 0.0382, "vega": 0.0348, "theta": -0.0859, "rho": -0.0079, "theo": 1.8153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "GFL261127C00042500", "bid": 3.1, "bid_size": 1.0, "ask": 7.2, "ask_size": 8.0, "iv": 0.8224, "open_interest": 0.0, "volume": 0.0, "delta": 0.6871, "gamma": 0.04, "vega": 0.0359, "theta": -0.0872, "rho": 0.0115, "theo": 5.3119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GFL261127P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 1.0, "iv": 0.8223, "open_interest": 0.0, "volume": 0.0, "delta": -0.3113, "gamma": 0.0399, "vega": 0.0359, "theta": -0.0874, "rho": -0.0084, "theo": 1.962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GFL261127C00043000", "bid": 2.75, "bid_size": 1.0, "ask": 6.8, "ask_size": 2.0, "iv": 0.804, "open_interest": 101.0, "volume": 0.0, "delta": 0.6664, "gamma": 0.0416, "vega": 0.0368, "theta": -0.0886, "rho": 0.0113, "theo": 4.9693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-11-06T12:16:08", "percent_change": 0.0, "prev_day_close": 4.97500002384186}, {"option": "GFL261127P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 1.0, "iv": 0.7972, "open_interest": 0.0, "volume": 0.0, "delta": -0.3319, "gamma": 0.0415, "vega": 0.0368, "theta": -0.0887, "rho": -0.009, "theo": 2.1189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-10-19T15:27:00", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "GFL261127C00043500", "bid": 2.45, "bid_size": 1.0, "ask": 6.5, "ask_size": 8.0, "iv": 0.8032, "open_interest": 0.0, "volume": 0.0, "delta": 0.645, "gamma": 0.0431, "vega": 0.0377, "theta": -0.0896, "rho": 0.0112, "theo": 4.6372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GFL261127P00043500", "bid": 0.1, "bid_size": 1.0, "ask": 3.9, "ask_size": 1.0, "iv": 0.77, "open_interest": 0.0, "volume": 0.0, "delta": -0.3533, "gamma": 0.043, "vega": 0.0377, "theta": -0.0897, "rho": -0.0096, "theo": 2.2863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GFL261127C00044000", "bid": 2.1, "bid_size": 1.0, "ask": 6.2, "ask_size": 5.0, "iv": 0.7926, "open_interest": 74.0, "volume": 0.0, "delta": 0.6229, "gamma": 0.0445, "vega": 0.0385, "theta": -0.0904, "rho": 0.011, "theo": 4.3161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-10-29T10:30:36", "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "GFL261127P00044000", "bid": 0.15, "bid_size": 14.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.7347, "open_interest": 25.0, "volume": 0.0, "delta": -0.3752, "gamma": 0.0444, "vega": 0.0385, "theta": -0.0904, "rho": -0.0101, "theo": 2.4629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-29T10:46:23", "percent_change": 0.0, "prev_day_close": 2.09999995306134}, {"option": "GFL261127C00044500", "bid": 1.75, "bid_size": 1.0, "ask": 5.9, "ask_size": 8.0, "iv": 0.7792, "open_interest": 0.0, "volume": 0.0, "delta": 0.6, "gamma": 0.0458, "vega": 0.0391, "theta": -0.0909, "rho": 0.0106, "theo": 4.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GFL261127P00044500", "bid": 0.3, "bid_size": 3.0, "ask": 4.2, "ask_size": 1.0, "iv": 0.7226, "open_interest": 0.0, "volume": 0.0, "delta": -0.398, "gamma": 0.0457, "vega": 0.0391, "theta": -0.0909, "rho": -0.0107, "theo": 2.6523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GFL261127C00045000", "bid": 1.55, "bid_size": 5.0, "ask": 3.9, "ask_size": 1.0, "iv": 0.5674, "open_interest": 256.0, "volume": 3.0, "delta": 0.5764, "gamma": 0.047, "vega": 0.0397, "theta": -0.0911, "rho": 0.0105, "theo": 3.708, "change": 0.9, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T13:20:48", "percent_change": 30.0, "prev_day_close": 3.00000011920929}, {"option": "GFL261127P00045000", "bid": 0.55, "bid_size": 1.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.7326, "open_interest": 88.0, "volume": 0.0, "delta": -0.4215, "gamma": 0.0469, "vega": 0.0397, "theta": -0.091, "rho": -0.0114, "theo": 2.8535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-11-03T15:08:11", "percent_change": 0.0, "prev_day_close": 2.40000000596046}, {"option": "GFL261127C00045500", "bid": 1.2, "bid_size": 1.0, "ask": 5.4, "ask_size": 9.0, "iv": 0.7751, "open_interest": 0.0, "volume": 0.0, "delta": 0.5523, "gamma": 0.0481, "vega": 0.0401, "theta": -0.0909, "rho": 0.0101, "theo": 3.422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GFL261127P00045500", "bid": 0.7, "bid_size": 7.0, "ask": 4.7, "ask_size": 1.0, "iv": 0.7141, "open_interest": 0.0, "volume": 0.0, "delta": -0.4456, "gamma": 0.048, "vega": 0.0401, "theta": -0.0908, "rho": -0.012, "theo": 3.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GFL261127C00046000", "bid": 1.0, "bid_size": 1.0, "ask": 5.1, "ask_size": 1.0, "iv": 0.7714, "open_interest": 62.0, "volume": 0.0, "delta": 0.5276, "gamma": 0.049, "vega": 0.0403, "theta": -0.0904, "rho": 0.0097, "theo": 3.1482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-06T12:13:16", "percent_change": 0.0, "prev_day_close": 3.1499999165535}, {"option": "GFL261127P00046000", "bid": 1.05, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7172, "open_interest": 75.0, "volume": 0.0, "delta": -0.4702, "gamma": 0.0489, "vega": 0.0403, "theta": -0.0902, "rho": -0.0127, "theo": 3.2919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-06T12:13:06", "percent_change": 0.0, "prev_day_close": 2.72499990463257}, {"option": "GFL261127C00046500", "bid": 0.7, "bid_size": 20.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.7647, "open_interest": 0.0, "volume": 1.0, "delta": 0.5026, "gamma": 0.0497, "vega": 0.0404, "theta": -0.0896, "rho": 0.0095, "theo": 2.8869, "change": 3.2, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T10:24:49", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GFL261127P00046500", "bid": 1.3, "bid_size": 2.0, "ask": 5.2, "ask_size": 1.0, "iv": 0.717, "open_interest": 0.0, "volume": 0.0, "delta": -0.4952, "gamma": 0.0496, "vega": 0.0404, "theta": -0.0893, "rho": -0.0133, "theo": 3.5299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GFL261127C00047000", "bid": 0.5, "bid_size": 2.0, "ask": 4.7, "ask_size": 5.0, "iv": 0.6184, "open_interest": 6.0, "volume": 0.0, "delta": 0.4772, "gamma": 0.0502, "vega": 0.0404, "theta": -0.0884, "rho": 0.009, "theo": 2.6386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.33, "last_trade_time": "2026-11-05T11:43:09", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "GFL261127P00047000", "bid": 1.55, "bid_size": 2.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.7135, "open_interest": 0.0, "volume": 0.0, "delta": -0.5206, "gamma": 0.0501, "vega": 0.0404, "theta": -0.088, "rho": -0.014, "theo": 3.7807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-10-19T15:27:00", "percent_change": 0.0, "prev_day_close": 3.25000011920929}, {"option": "GFL261127C00047500", "bid": 0.3, "bid_size": 15.0, "ask": 4.5, "ask_size": 5.0, "iv": 0.7669, "open_interest": 0.0, "volume": 0.0, "delta": 0.4515, "gamma": 0.0505, "vega": 0.0402, "theta": -0.0868, "rho": 0.0086, "theo": 2.4032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GFL261127P00047500", "bid": 1.85, "bid_size": 2.0, "ask": 5.8, "ask_size": 1.0, "iv": 0.7129, "open_interest": 0.0, "volume": 0.0, "delta": -0.5462, "gamma": 0.0504, "vega": 0.0401, "theta": -0.0864, "rho": -0.0146, "theo": 4.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GFL261127C00048000", "bid": 0.2, "bid_size": 2.0, "ask": 4.3, "ask_size": 5.0, "iv": 0.7634, "open_interest": 3.0, "volume": 0.0, "delta": 0.4258, "gamma": 0.0506, "vega": 0.0398, "theta": -0.0849, "rho": 0.0083, "theo": 2.1808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-06T12:33:49", "percent_change": 0.0, "prev_day_close": 2.30000004917383}, {"option": "GFL261127P00048000", "bid": 2.15, "bid_size": 2.0, "ask": 6.1, "ask_size": 1.0, "iv": 0.7091, "open_interest": 0.0, "volume": 0.0, "delta": -0.5719, "gamma": 0.0505, "vega": 0.0398, "theta": -0.0845, "rho": -0.0153, "theo": 4.3213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "GFL261127C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 5.0, "iv": 0.7863, "open_interest": 2.0, "volume": 0.0, "delta": 0.3744, "gamma": 0.0501, "vega": 0.0384, "theta": -0.0801, "rho": 0.0073, "theo": 1.7757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-10-19T10:00:31", "percent_change": 0.0, "prev_day_close": 2.00000004842877}, {"option": "GFL261127P00049000", "bid": 2.75, "bid_size": 2.0, "ask": 6.7, "ask_size": 1.0, "iv": 0.6916, "open_interest": 0.0, "volume": 0.0, "delta": -0.6232, "gamma": 0.05, "vega": 0.0384, "theta": -0.0796, "rho": -0.0166, "theo": 4.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "GFL261127C00050000", "bid": 1.2, "bid_size": 1.0, "ask": 3.0, "ask_size": 3.0, "iv": 0.9052, "open_interest": 88.0, "volume": 730.0, "delta": 0.3241, "gamma": 0.0486, "vega": 0.0365, "theta": -0.0741, "rho": 0.0064, "theo": 1.4227, "change": -0.46, "open": 1.45, "high": 1.55, "low": 1.4, "tick": "no_change", "last_trade_price": 1.44, "last_trade_time": "2026-11-09T14:48:23", "percent_change": -24.2105, "prev_day_close": 1.89999997615814}, {"option": "GFL261127P00050000", "bid": 3.4, "bid_size": 7.0, "ask": 7.3, "ask_size": 1.0, "iv": 0.6661, "open_interest": 0.0, "volume": 0.0, "delta": -0.6735, "gamma": 0.0486, "vega": 0.0365, "theta": -0.0735, "rho": -0.0177, "theo": 5.5593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "GFL261127C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.8451, "open_interest": 4.0, "volume": 0.0, "delta": 0.2757, "gamma": 0.0462, "vega": 0.0339, "theta": -0.0672, "rho": 0.0056, "theo": 1.1204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-10-15T13:13:09", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "GFL261127P00051000", "bid": 4.1, "bid_size": 2.0, "ask": 8.0, "ask_size": 1.0, "iv": 0.6463, "open_interest": 0.0, "volume": 0.0, "delta": -0.7219, "gamma": 0.0462, "vega": 0.0339, "theta": -0.0664, "rho": -0.0189, "theo": 6.2552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000007152557}, {"option": "GFL261127C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 3.0, "iv": 0.8777, "open_interest": 0.0, "volume": 0.0, "delta": 0.2302, "gamma": 0.0429, "vega": 0.0308, "theta": -0.0596, "rho": 0.0048, "theo": 0.8663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "GFL261127P00052000", "bid": 4.8, "bid_size": 47.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.6257, "open_interest": 0.0, "volume": 0.0, "delta": -0.7674, "gamma": 0.0429, "vega": 0.0308, "theta": -0.0587, "rho": -0.0198, "theo": 6.9992, "change": 0.0, "open": 0.0, "high": 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": "GFL261127C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.905, "open_interest": 0.0, "volume": 0.0, "delta": 0.1883, "gamma": 0.0389, "vega": 0.0274, "theta": -0.0516, "rho": 0.0039, "theo": 0.6559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "GFL261127P00053000", "bid": 5.6, "bid_size": 47.0, "ask": 9.6, "ask_size": 1.0, "iv": 0.6054, "open_interest": 0.0, "volume": 0.0, "delta": -0.8091, "gamma": 0.039, "vega": 0.0274, "theta": -0.0506, "rho": -0.0204, "theo": 7.788, "change": 0.0, "open": 0.0, "high": 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": "GFL261127C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 2.0, "iv": 0.9419, "open_interest": 0.0, "volume": 0.0, "delta": 0.1509, "gamma": 0.0345, "vega": 0.0238, "theta": -0.0436, "rho": 0.0032, "theo": 0.4874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "GFL261127P00054000", "bid": 6.5, "bid_size": 1.0, "ask": 10.4, "ask_size": 1.0, "iv": 0.5877, "open_interest": 0.0, "volume": 0.0, "delta": -0.8465, "gamma": 0.0346, "vega": 0.0238, "theta": -0.0426, "rho": -0.021, "theo": 8.6174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "GFL261127C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 2.0, "iv": 0.7608, "open_interest": 1.0, "volume": 2.0, "delta": 0.1184, "gamma": 0.0298, "vega": 0.0202, "theta": -0.036, "rho": 0.0025, "theo": 0.3547, "change": -0.55, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T09:30:45", "percent_change": -44.0, "prev_day_close": 1.25000002421439}, {"option": "GFL261127P00055000", "bid": 7.3, "bid_size": 42.0, "ask": 11.4, "ask_size": 5.0, "iv": 0.5778, "open_interest": 0.0, "volume": 0.0, "delta": -0.8791, "gamma": 0.0299, "vega": 0.0202, "theta": -0.0348, "rho": -0.0213, "theo": 9.4826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25000023841858}, {"option": "GFL261127C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 1.0208, "open_interest": 0.0, "volume": 0.0, "delta": 0.0908, "gamma": 0.025, "vega": 0.0166, "theta": -0.0289, "rho": 0.002, "theo": 0.2525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "GFL261127P00056000", "bid": 8.3, "bid_size": 1.0, "ask": 12.2, "ask_size": 1.0, "iv": 0.5467, "open_interest": 0.0, "volume": 0.0, "delta": -0.9068, "gamma": 0.0252, "vega": 0.0167, "theta": -0.0276, "rho": -0.0212, "theo": 10.3785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "GFL261204C00033000", "bid": 11.6, "bid_size": 61.0, "ask": 15.2, "ask_size": 7.0, "iv": 1.0259, "open_interest": 1.0, "volume": 0.0, "delta": 0.9114, "gamma": 0.013, "vega": 0.019, "theta": -0.0371, "rho": 0.0144, "theo": 13.3994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.85, "last_trade_time": "2026-10-29T14:14:04", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "GFL261204P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 1.2868, "open_interest": 0.0, "volume": 0.0, "delta": -0.0873, "gamma": 0.0128, "vega": 0.0191, "theta": -0.0386, "rho": -0.0031, "theo": 0.5485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "GFL261204C00034000", "bid": 10.6, "bid_size": 41.0, "ask": 14.3, "ask_size": 4.0, "iv": 0.9782, "open_interest": 0.0, "volume": 0.0, "delta": 0.8977, "gamma": 0.0149, "vega": 0.0211, "theta": -0.0404, "rho": 0.0146, "theo": 12.4856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "GFL261204P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 4.0, "iv": 1.2226, "open_interest": 0.0, "volume": 0.0, "delta": -0.1009, "gamma": 0.0147, "vega": 0.0212, "theta": -0.0418, "rho": -0.0036, "theo": 0.6334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "GFL261204C00035000", "bid": 9.7, "bid_size": 41.0, "ask": 13.4, "ask_size": 5.0, "iv": 0.951, "open_interest": 0.0, "volume": 0.0, "delta": 0.8821, "gamma": 0.0169, "vega": 0.0235, "theta": -0.0438, "rho": 0.0155, "theo": 11.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "GFL261204P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 1.1492, "open_interest": 0.0, "volume": 0.0, "delta": -0.1164, "gamma": 0.0168, "vega": 0.0235, "theta": -0.045, "rho": -0.0042, "theo": 0.7317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "GFL261204C00036000", "bid": 8.8, "bid_size": 46.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.9184, "open_interest": 0.0, "volume": 0.0, "delta": 0.8643, "gamma": 0.0192, "vega": 0.0259, "theta": -0.0472, "rho": 0.0157, "theo": 10.7004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "GFL261204P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 29.0, "iv": 1.0934, "open_interest": 24.0, "volume": 0.0, "delta": -0.1341, "gamma": 0.0191, "vega": 0.026, "theta": -0.0483, "rho": -0.0048, "theo": 0.8455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T11:56:08", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "GFL261204C00037000", "bid": 7.9, "bid_size": 46.0, "ask": 11.6, "ask_size": 1.0, "iv": 0.8812, "open_interest": 0.0, "volume": 0.0, "delta": 0.844, "gamma": 0.0217, "vega": 0.0285, "theta": -0.0506, "rho": 0.0161, "theo": 9.8332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.85000014305115}, {"option": "GFL261204P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 11.0, "iv": 1.0281, "open_interest": 59.0, "volume": 0.0, "delta": -0.1542, "gamma": 0.0216, "vega": 0.0285, "theta": -0.0516, "rho": -0.0055, "theo": 0.9769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T10:27:30", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "GFL261204C00038000", "bid": 7.1, "bid_size": 1.0, "ask": 10.9, "ask_size": 4.0, "iv": 0.8891, "open_interest": 0.0, "volume": 0.0, "delta": 0.8212, "gamma": 0.0244, "vega": 0.0311, "theta": -0.054, "rho": 0.0163, "theo": 8.9868, "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": 8.95000004768372}, {"option": "GFL261204P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 2.0, "iv": 0.9545, "open_interest": 61.0, "volume": 0.0, "delta": -0.1769, "gamma": 0.0243, "vega": 0.0312, "theta": -0.0549, "rho": -0.0062, "theo": 1.1287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T10:27:18", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "GFL261204C00039000", "bid": 6.1, "bid_size": 1.0, "ask": 10.1, "ask_size": 4.0, "iv": 0.8408, "open_interest": 0.0, "volume": 0.0, "delta": 0.7955, "gamma": 0.0273, "vega": 0.0338, "theta": -0.0573, "rho": 0.0164, "theo": 8.1633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "GFL261204P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 4.0, "iv": 0.9313, "open_interest": 0.0, "volume": 0.0, "delta": -0.2024, "gamma": 0.0272, "vega": 0.0339, "theta": -0.058, "rho": -0.0072, "theo": 1.3034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "GFL261204C00040000", "bid": 5.3, "bid_size": 1.0, "ask": 9.4, "ask_size": 4.0, "iv": 0.8309, "open_interest": 0.0, "volume": 0.0, "delta": 0.7669, "gamma": 0.0303, "vega": 0.0365, "theta": -0.0603, "rho": 0.0164, "theo": 7.3662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.08, "last_trade_time": "2026-11-03T12:04:23", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "GFL261204P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 1.0, "iv": 0.875, "open_interest": 10.0, "volume": 0.0, "delta": -0.231, "gamma": 0.0302, "vega": 0.0366, "theta": -0.0609, "rho": -0.0081, "theo": 1.5044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-04T13:09:31", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "GFL261204C00041000", "bid": 4.6, "bid_size": 1.0, "ask": 8.6, "ask_size": 4.0, "iv": 0.8124, "open_interest": 0.0, "volume": 0.0, "delta": 0.7351, "gamma": 0.0334, "vega": 0.0391, "theta": -0.063, "rho": 0.0164, "theo": 6.5984, "change": 0.0, "open": 0.0, "high": 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": "GFL261204P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.8159, "open_interest": 0.0, "volume": 0.0, "delta": -0.2626, "gamma": 0.0332, "vega": 0.0392, "theta": -0.0635, "rho": -0.0093, "theo": 1.7346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "GFL261204C00042000", "bid": 3.9, "bid_size": 1.0, "ask": 7.9, "ask_size": 4.0, "iv": 0.7982, "open_interest": 0.0, "volume": 0.0, "delta": 0.7001, "gamma": 0.0364, "vega": 0.0416, "theta": -0.0652, "rho": 0.0159, "theo": 5.8638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "GFL261204P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 1.0, "iv": 0.7719, "open_interest": 0.0, "volume": 0.0, "delta": -0.2975, "gamma": 0.0363, "vega": 0.0416, "theta": -0.0656, "rho": -0.0104, "theo": 1.9978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "GFL261204C00043000", "bid": 3.1, "bid_size": 1.0, "ask": 7.2, "ask_size": 3.0, "iv": 0.7643, "open_interest": 0.0, "volume": 0.0, "delta": 0.662, "gamma": 0.0394, "vega": 0.0437, "theta": -0.0669, "rho": 0.0156, "theo": 5.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "GFL261204P00043000", "bid": 0.2, "bid_size": 1.0, "ask": 4.1, "ask_size": 1.0, "iv": 0.7341, "open_interest": 0.0, "volume": 0.0, "delta": -0.3356, "gamma": 0.0393, "vega": 0.0438, "theta": -0.0672, "rho": -0.0117, "theo": 2.2973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "GFL261204C00044000", "bid": 2.5, "bid_size": 1.0, "ask": 6.6, "ask_size": 1.0, "iv": 0.7565, "open_interest": 20.0, "volume": 0.0, "delta": 0.6207, "gamma": 0.0421, "vega": 0.0456, "theta": -0.0679, "rho": 0.0149, "theo": 4.5072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.43, "last_trade_time": "2026-10-29T12:24:28", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "GFL261204P00044000", "bid": 0.45, "bid_size": 4.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.7006, "open_interest": 0.0, "volume": 0.0, "delta": -0.3767, "gamma": 0.0421, "vega": 0.0456, "theta": -0.0681, "rho": -0.0131, "theo": 2.6367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499990463257}, {"option": "GFL261204C00045000", "bid": 1.9, "bid_size": 1.0, "ask": 4.2, "ask_size": 4.0, "iv": 0.5475, "open_interest": 176.0, "volume": 1.0, "delta": 0.5768, "gamma": 0.0445, "vega": 0.0469, "theta": -0.0681, "rho": 0.0144, "theo": 3.8923, "change": -0.15, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T11:49:04", "percent_change": -4.47761, "prev_day_close": 3.34999990463257}, {"option": "GFL261204P00045000", "bid": 0.85, "bid_size": 7.0, "ask": 4.8, "ask_size": 2.0, "iv": 0.6858, "open_interest": 15.0, "volume": 0.0, "delta": -0.4207, "gamma": 0.0445, "vega": 0.0469, "theta": -0.0682, "rho": -0.0144, "theo": 3.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.98, "last_trade_time": "2026-11-03T15:08:11", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "GFL261204C00046000", "bid": 1.3, "bid_size": 1.0, "ask": 5.4, "ask_size": 2.0, "iv": 0.7138, "open_interest": 56.0, "volume": 0.0, "delta": 0.5304, "gamma": 0.0465, "vega": 0.0477, "theta": -0.0675, "rho": 0.0135, "theo": 3.3237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.23, "last_trade_time": "2026-11-05T12:16:50", "percent_change": 0.0, "prev_day_close": 3.72500014305115}, {"option": "GFL261204P00046000", "bid": 1.3, "bid_size": 2.0, "ask": 5.2, "ask_size": 2.0, "iv": 0.6666, "open_interest": 0.0, "volume": 15.0, "delta": -0.467, "gamma": 0.0464, "vega": 0.0476, "theta": -0.0674, "rho": -0.0161, "theo": 3.4486, "change": 0.075, "open": 2.95, "high": 2.95, "low": 2.95, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-09T13:54:07", "percent_change": 2.60869, "prev_day_close": 2.87500005960464}, {"option": "GFL261204C00047000", "bid": 0.7, "bid_size": 1.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.6894, "open_interest": 0.0, "volume": 0.0, "delta": 0.4823, "gamma": 0.0478, "vega": 0.0478, "theta": -0.066, "rho": 0.0125, "theo": 2.8044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.2250000834465}, {"option": "GFL261204P00047000", "bid": 1.75, "bid_size": 2.0, "ask": 5.7, "ask_size": 1.0, "iv": 0.648, "open_interest": 1.0, "volume": 0.0, "delta": -0.5151, "gamma": 0.0478, "vega": 0.0478, "theta": -0.0658, "rho": -0.0174, "theo": 3.9268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-06T14:41:11", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "GFL261204C00048000", "bid": 0.25, "bid_size": 1.0, "ask": 4.4, "ask_size": 4.0, "iv": 0.6709, "open_interest": 0.0, "volume": 0.0, "delta": 0.4331, "gamma": 0.0483, "vega": 0.0471, "theta": -0.0635, "rho": 0.0116, "theo": 2.3358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000011920929}, {"option": "GFL261204P00048000", "bid": 2.2, "bid_size": 3.0, "ask": 6.1, "ask_size": 1.0, "iv": 0.6081, "open_interest": 0.0, "volume": 0.0, "delta": -0.5643, "gamma": 0.0483, "vega": 0.0472, "theta": -0.0632, "rho": -0.0189, "theo": 4.4559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "GFL261204C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 3.0, "iv": 0.6638, "open_interest": 0.0, "volume": 0.0, "delta": 0.3836, "gamma": 0.0481, "vega": 0.0458, "theta": -0.0602, "rho": 0.0103, "theo": 1.9192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000004172325}, {"option": "GFL261204P00049000", "bid": 2.75, "bid_size": 2.0, "ask": 6.7, "ask_size": 1.0, "iv": 0.5883, "open_interest": 0.0, "volume": 0.0, "delta": -0.6137, "gamma": 0.0481, "vega": 0.0458, "theta": -0.0597, "rho": -0.0205, "theo": 5.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "GFL261204C00050000", "bid": 1.1, "bid_size": 1.0, "ask": 3.5, "ask_size": 3.0, "iv": 0.8084, "open_interest": 58.0, "volume": 0.0, "delta": 0.335, "gamma": 0.047, "vega": 0.0437, "theta": -0.056, "rho": 0.0092, "theo": 1.5545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-05T15:52:19", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "GFL261204P00050000", "bid": 3.4, "bid_size": 2.0, "ask": 7.3, "ask_size": 1.0, "iv": 0.5673, "open_interest": 0.0, "volume": 0.0, "delta": -0.6624, "gamma": 0.047, "vega": 0.0437, "theta": -0.0555, "rho": -0.0217, "theo": 5.6697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "GFL261204C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.7136, "open_interest": 0.0, "volume": 0.0, "delta": 0.288, "gamma": 0.045, "vega": 0.041, "theta": -0.0512, "rho": 0.008, "theo": 1.2406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999994635582}, {"option": "GFL261204P00051000", "bid": 4.1, "bid_size": 2.0, "ask": 8.0, "ask_size": 1.0, "iv": 0.5512, "open_interest": 0.0, "volume": 0.0, "delta": -0.7095, "gamma": 0.0451, "vega": 0.041, "theta": -0.0506, "rho": -0.0227, "theo": 6.3535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.74999988079071}, {"option": "GFL261204C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 1.0, "iv": 0.7412, "open_interest": 1.0, "volume": 0.0, "delta": 0.2437, "gamma": 0.0422, "vega": 0.0376, "theta": -0.046, "rho": 0.0069, "theo": 0.9751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-05T11:59:43", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "GFL261204P00052000", "bid": 4.9, "bid_size": 1.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.5493, "open_interest": 0.0, "volume": 0.0, "delta": -0.7539, "gamma": 0.0423, "vega": 0.0376, "theta": -0.0452, "rho": -0.024, "theo": 7.0858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "GFL261204C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 3.0, "iv": 0.7829, "open_interest": 1.0, "volume": 0.0, "delta": 0.2028, "gamma": 0.0388, "vega": 0.0339, "theta": -0.0405, "rho": 0.0058, "theo": 0.7548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-05T11:59:43", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "GFL261204P00053000", "bid": 5.7, "bid_size": 42.0, "ask": 9.6, "ask_size": 1.0, "iv": 0.5356, "open_interest": 0.0, "volume": 0.0, "delta": -0.795, "gamma": 0.0389, "vega": 0.0339, "theta": -0.0396, "rho": -0.0246, "theo": 7.8633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "GFL261204C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 16.0, "iv": 0.8149, "open_interest": 10.0, "volume": 0.0, "delta": 0.1659, "gamma": 0.0348, "vega": 0.03, "theta": -0.035, "rho": 0.0048, "theo": 0.5754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T13:09:52", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "GFL261204P00054000", "bid": 6.6, "bid_size": 1.0, "ask": 10.5, "ask_size": 1.0, "iv": 0.5445, "open_interest": 0.0, "volume": 0.0, "delta": -0.832, "gamma": 0.035, "vega": 0.0299, "theta": -0.0339, "rho": -0.0247, "theo": 8.682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "GFL261204C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 15.0, "iv": 0.8569, "open_interest": 8.0, "volume": 0.0, "delta": 0.1335, "gamma": 0.0306, "vega": 0.0259, "theta": -0.0296, "rho": 0.0039, "theo": 0.4323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T14:41:49", "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "GFL261204P00055000", "bid": 7.5, "bid_size": 42.0, "ask": 11.4, "ask_size": 1.0, "iv": 0.5454, "open_interest": 0.0, "volume": 0.0, "delta": -0.8647, "gamma": 0.0309, "vega": 0.0259, "theta": -0.0285, "rho": -0.0248, "theo": 9.537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "GFL261204C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 2.0, "iv": 0.8967, "open_interest": 0.0, "volume": 0.0, "delta": 0.1056, "gamma": 0.0264, "vega": 0.022, "theta": -0.0246, "rho": 0.0031, "theo": 0.3201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "GFL261204P00056000", "bid": 8.4, "bid_size": 42.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.584, "open_interest": 0.0, "volume": 0.0, "delta": -0.8928, "gamma": 0.0267, "vega": 0.022, "theta": -0.0233, "rho": -0.025, "theo": 10.4234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "GFL261211C00033000", "bid": 11.7, "bid_size": 41.0, "ask": 15.3, "ask_size": 3.0, "iv": 0.954, "open_interest": 0.0, "volume": 0.0, "delta": 0.9045, "gamma": 0.0132, "vega": 0.0226, "theta": -0.0319, "rho": 0.0182, "theo": 13.4718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "GFL261211P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 4.0, "iv": 1.1564, "open_interest": 0.0, "volume": 0.0, "delta": -0.0936, "gamma": 0.013, "vega": 0.0227, "theta": -0.033, "rho": -0.0042, "theo": 0.6237, "change": 0.0, "open": 0.0, "high": 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": "GFL261211C00034000", "bid": 10.7, "bid_size": 41.0, "ask": 14.4, "ask_size": 4.0, "iv": 0.908, "open_interest": 0.0, "volume": 0.0, "delta": 0.8912, "gamma": 0.015, "vega": 0.025, "theta": -0.0342, "rho": 0.019, "theo": 12.5572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "GFL261211P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 4.0, "iv": 1.0899, "open_interest": 0.0, "volume": 0.0, "delta": -0.1069, "gamma": 0.0148, "vega": 0.025, "theta": -0.0352, "rho": -0.0048, "theo": 0.7075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "GFL261211C00035000", "bid": 9.8, "bid_size": 41.0, "ask": 13.5, "ask_size": 4.0, "iv": 0.8794, "open_interest": 0.0, "volume": 0.0, "delta": 0.876, "gamma": 0.017, "vega": 0.0274, "theta": -0.0366, "rho": 0.0195, "theo": 11.6551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "GFL261211P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 1.0246, "open_interest": 0.0, "volume": 0.0, "delta": -0.1219, "gamma": 0.0168, "vega": 0.0275, "theta": -0.0375, "rho": -0.0055, "theo": 0.8032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "GFL261211C00036000", "bid": 8.9, "bid_size": 45.0, "ask": 12.6, "ask_size": 4.0, "iv": 0.847, "open_interest": 0.0, "volume": 0.0, "delta": 0.8588, "gamma": 0.0192, "vega": 0.0301, "theta": -0.0389, "rho": 0.0202, "theo": 10.7673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "GFL261211P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 4.0, "iv": 0.9672, "open_interest": 0.0, "volume": 0.0, "delta": -0.139, "gamma": 0.019, "vega": 0.0301, "theta": -0.0398, "rho": -0.0062, "theo": 0.9131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "GFL261211C00037000", "bid": 8.0, "bid_size": 45.0, "ask": 11.7, "ask_size": 4.0, "iv": 0.8111, "open_interest": 0.0, "volume": 0.0, "delta": 0.8393, "gamma": 0.0216, "vega": 0.0328, "theta": -0.0413, "rho": 0.0205, "theo": 9.8961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "GFL261211P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 4.0, "iv": 0.9167, "open_interest": 0.0, "volume": 0.0, "delta": -0.1584, "gamma": 0.0214, "vega": 0.0329, "theta": -0.0421, "rho": -0.007, "theo": 1.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "GFL261211C00038000", "bid": 6.9, "bid_size": 1.0, "ask": 10.8, "ask_size": 1.0, "iv": 0.7429, "open_interest": 0.0, "volume": 0.0, "delta": 0.8172, "gamma": 0.0242, "vega": 0.0357, "theta": -0.0436, "rho": 0.0208, "theo": 9.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "GFL261211P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 87.0, "iv": 0.858, "open_interest": 2.0, "volume": 0.0, "delta": -0.1804, "gamma": 0.0241, "vega": 0.0357, "theta": -0.0444, "rho": -0.008, "theo": 1.1846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-11-02T09:49:47", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "GFL261211C00039000", "bid": 6.1, "bid_size": 1.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.7301, "open_interest": 0.0, "volume": 0.0, "delta": 0.7924, "gamma": 0.027, "vega": 0.0386, "theta": -0.0459, "rho": 0.021, "theo": 8.2134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "GFL261211P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 4.0, "iv": 0.8113, "open_interest": 0.0, "volume": 0.0, "delta": -0.205, "gamma": 0.0269, "vega": 0.0386, "theta": -0.0465, "rho": -0.0091, "theo": 1.3515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "GFL261211C00040000", "bid": 5.3, "bid_size": 1.0, "ask": 9.2, "ask_size": 4.0, "iv": 0.7101, "open_interest": 0.0, "volume": 0.0, "delta": 0.7646, "gamma": 0.03, "vega": 0.0415, "theta": -0.0479, "rho": 0.021, "theo": 7.408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "GFL261211P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 87.0, "iv": 0.7623, "open_interest": 2.0, "volume": 0.0, "delta": -0.2328, "gamma": 0.0299, "vega": 0.0415, "theta": -0.0485, "rho": -0.0102, "theo": 1.5434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-02T09:49:47", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "GFL261211C00041000", "bid": 4.5, "bid_size": 1.0, "ask": 8.4, "ask_size": 2.0, "iv": 0.6839, "open_interest": 0.0, "volume": 0.0, "delta": 0.7336, "gamma": 0.0331, "vega": 0.0444, "theta": -0.0498, "rho": 0.0208, "theo": 6.631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "GFL261211P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.7107, "open_interest": 0.0, "volume": 0.0, "delta": -0.2637, "gamma": 0.033, "vega": 0.0444, "theta": -0.0502, "rho": -0.0116, "theo": 1.7634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "GFL261211C00042000", "bid": 3.6, "bid_size": 1.0, "ask": 7.7, "ask_size": 4.0, "iv": 0.6519, "open_interest": 0.0, "volume": 0.0, "delta": 0.6993, "gamma": 0.0362, "vega": 0.047, "theta": -0.0513, "rho": 0.0204, "theo": 5.8863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000002384186}, {"option": "GFL261211P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 4.0, "iv": 0.6671, "open_interest": 0.0, "volume": 0.0, "delta": -0.2979, "gamma": 0.0361, "vega": 0.047, "theta": -0.0516, "rho": -0.013, "theo": 2.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "GFL261211C00043000", "bid": 3.0, "bid_size": 1.0, "ask": 7.0, "ask_size": 8.0, "iv": 0.645, "open_interest": 0.0, "volume": 0.0, "delta": 0.6616, "gamma": 0.0392, "vega": 0.0495, "theta": -0.0524, "rho": 0.0198, "theo": 5.1777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "GFL261211P00043000", "bid": 0.05, "bid_size": 13.0, "ask": 4.0, "ask_size": 8.0, "iv": 0.6243, "open_interest": 0.0, "volume": 0.0, "delta": -0.3355, "gamma": 0.0392, "vega": 0.0495, "theta": -0.0527, "rho": -0.0145, "theo": 2.3042, "change": 0.0, "open": 0.0, "high": 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": "GFL261211C00044000", "bid": 2.4, "bid_size": 1.0, "ask": 6.4, "ask_size": 24.0, "iv": 0.6394, "open_interest": 0.0, "volume": 0.0, "delta": 0.6207, "gamma": 0.0421, "vega": 0.0515, "theta": -0.053, "rho": 0.0194, "theo": 4.5095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "GFL261211P00044000", "bid": 0.25, "bid_size": 1.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.591, "open_interest": 23.0, "volume": 2.0, "delta": -0.3764, "gamma": 0.0421, "vega": 0.0515, "theta": -0.0532, "rho": -0.0163, "theo": 2.6329, "change": 0.2, "open": 2.45, "high": 2.45, "low": 2.45, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-11-09T15:52:45", "percent_change": 8.88888, "prev_day_close": 2.25000009685755}, {"option": "GFL261211C00045000", "bid": 2.0, "bid_size": 1.0, "ask": 5.3, "ask_size": 1.0, "iv": 0.5969, "open_interest": 2.0, "volume": 0.0, "delta": 0.5768, "gamma": 0.0446, "vega": 0.053, "theta": -0.053, "rho": 0.0182, "theo": 3.8857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-29T15:00:39", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "GFL261211P00045000", "bid": 0.6, "bid_size": 7.0, "ask": 4.7, "ask_size": 1.0, "iv": 0.5742, "open_interest": 1.0, "volume": 0.0, "delta": -0.4203, "gamma": 0.0446, "vega": 0.053, "theta": -0.0532, "rho": -0.018, "theo": 3.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.92, "last_trade_time": "2026-11-06T13:17:54", "percent_change": 0.0, "prev_day_close": 2.67499989271164}, {"option": "GFL261211C00046000", "bid": 1.25, "bid_size": 1.0, "ask": 5.3, "ask_size": 7.0, "iv": 0.6168, "open_interest": 17.0, "volume": 1.0, "delta": 0.5303, "gamma": 0.0466, "vega": 0.0539, "theta": -0.0525, "rho": 0.0172, "theo": 3.31, "change": -0.055, "open": 3.42, "high": 3.42, "low": 3.42, "tick": "up", "last_trade_price": 3.42, "last_trade_time": "2026-11-09T13:23:58", "percent_change": -1.58273, "prev_day_close": 3.47500002384186}, {"option": "GFL261211P00046000", "bid": 1.15, "bid_size": 1.0, "ask": 5.2, "ask_size": 1.0, "iv": 0.595, "open_interest": 0.0, "volume": 15.0, "delta": -0.4668, "gamma": 0.0467, "vega": 0.0539, "theta": -0.0525, "rho": -0.0198, "theo": 3.4273, "change": -0.2, "open": 2.85, "high": 2.85, "low": 2.85, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-11-09T14:18:30", "percent_change": -6.55738, "prev_day_close": 3.04999995231628}, {"option": "GFL261211C00047000", "bid": 0.75, "bid_size": 1.0, "ask": 4.8, "ask_size": 7.0, "iv": 0.6044, "open_interest": 0.0, "volume": 0.0, "delta": 0.4818, "gamma": 0.048, "vega": 0.054, "theta": -0.0512, "rho": 0.0161, "theo": 2.7859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "GFL261211P00047000", "bid": 2.2, "bid_size": 1.0, "ask": 5.7, "ask_size": 1.0, "iv": 0.6157, "open_interest": 0.0, "volume": 0.0, "delta": -0.5153, "gamma": 0.0481, "vega": 0.054, "theta": -0.0511, "rho": -0.0217, "theo": 3.9001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999996423721}, {"option": "GFL261211C00048000", "bid": 0.3, "bid_size": 1.0, "ask": 4.3, "ask_size": 7.0, "iv": 0.588, "open_interest": 23.0, "volume": 2.0, "delta": 0.4323, "gamma": 0.0486, "vega": 0.0533, "theta": -0.0492, "rho": 0.0146, "theo": 2.3155, "change": -0.15, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T15:52:45", "percent_change": -6.0, "prev_day_close": 2.49999995529652}, {"option": "GFL261211P00048000", "bid": 2.1, "bid_size": 7.0, "ask": 6.2, "ask_size": 1.0, "iv": 0.5388, "open_interest": 0.0, "volume": 0.0, "delta": -0.5649, "gamma": 0.0487, "vega": 0.0533, "theta": -0.0491, "rho": -0.0235, "theo": 4.4268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "GFL261211C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 1.0, "iv": 0.5768, "open_interest": 0.0, "volume": 0.0, "delta": 0.3826, "gamma": 0.0484, "vega": 0.0517, "theta": -0.0466, "rho": 0.0132, "theo": 1.9002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999995306134}, {"option": "GFL261211P00049000", "bid": 2.65, "bid_size": 2.0, "ask": 6.7, "ask_size": 1.0, "iv": 0.5117, "open_interest": 0.0, "volume": 0.0, "delta": -0.6147, "gamma": 0.0485, "vega": 0.0517, "theta": -0.0464, "rho": -0.025, "theo": 5.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "GFL261211C00050000", "bid": 1.1, "bid_size": 1.0, "ask": 3.4, "ask_size": 5.0, "iv": 0.7046, "open_interest": 119.0, "volume": 0.0, "delta": 0.3339, "gamma": 0.0472, "vega": 0.0494, "theta": -0.0434, "rho": 0.0118, "theo": 1.5397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-11-05T15:48:33", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "GFL261211P00050000", "bid": 3.2, "bid_size": 2.0, "ask": 7.3, "ask_size": 2.0, "iv": 0.482, "open_interest": 0.0, "volume": 0.0, "delta": -0.6636, "gamma": 0.0473, "vega": 0.0494, "theta": -0.0431, "rho": -0.027, "theo": 5.6453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "GFL261211C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 3.0, "iv": 0.6201, "open_interest": 0.0, "volume": 0.0, "delta": 0.2873, "gamma": 0.0451, "vega": 0.0463, "theta": -0.0398, "rho": 0.0102, "theo": 1.2325, "change": 0.0, "open": 0.0, "high": 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": "GFL261211P00051000", "bid": 3.9, "bid_size": 2.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.4658, "open_interest": 0.0, "volume": 0.0, "delta": -0.7104, "gamma": 0.0453, "vega": 0.0462, "theta": -0.0394, "rho": -0.0281, "theo": 6.3356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000007152557}, {"option": "GFL261211C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1.0, "iv": 0.6387, "open_interest": 2.0, "volume": 0.0, "delta": 0.2438, "gamma": 0.0422, "vega": 0.0426, "theta": -0.0359, "rho": 0.0088, "theo": 0.9754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-11-02T09:49:47", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "GFL261211P00052000", "bid": 4.6, "bid_size": 1.0, "ask": 8.7, "ask_size": 2.0, "iv": 0.4344, "open_interest": 0.0, "volume": 0.0, "delta": -0.7541, "gamma": 0.0425, "vega": 0.0425, "theta": -0.0354, "rho": -0.029, "theo": 7.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "GFL261211C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 3.0, "iv": 0.6638, "open_interest": 1.0, "volume": 0.0, "delta": 0.2041, "gamma": 0.0388, "vega": 0.0385, "theta": -0.0319, "rho": 0.0074, "theo": 0.764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "GFL261211P00053000", "bid": 5.5, "bid_size": 1.0, "ask": 9.4, "ask_size": 1.0, "iv": 0.4124, "open_interest": 0.0, "volume": 0.0, "delta": -0.7941, "gamma": 0.0391, "vega": 0.0384, "theta": -0.0313, "rho": -0.0297, "theo": 7.8626, "change": 0.0, "open": 0.0, "high": 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": "GFL261211C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 20.0, "iv": 0.6969, "open_interest": 1.0, "volume": 0.0, "delta": 0.1688, "gamma": 0.0349, "vega": 0.0343, "theta": -0.0279, "rho": 0.0062, "theo": 0.5933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "GFL261211P00054000", "bid": 6.3, "bid_size": 44.0, "ask": 10.3, "ask_size": 1.0, "iv": 0.3878, "open_interest": 0.0, "volume": 0.0, "delta": -0.8298, "gamma": 0.0353, "vega": 0.0342, "theta": -0.0272, "rho": -0.0302, "theo": 8.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "GFL261211C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 19.0, "iv": 0.7274, "open_interest": 1.0, "volume": 0.0, "delta": 0.1381, "gamma": 0.0309, "vega": 0.03, "theta": -0.0241, "rho": 0.0051, "theo": 0.4574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "GFL261211P00055000", "bid": 7.3, "bid_size": 1.0, "ask": 11.2, "ask_size": 1.0, "iv": 0.3938, "open_interest": 0.0, "volume": 0.0, "delta": -0.8609, "gamma": 0.0313, "vega": 0.0298, "theta": -0.0233, "rho": -0.03, "theo": 9.5527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25000023841858}, {"option": "GFL261211C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.7555, "open_interest": 0.0, "volume": 0.0, "delta": 0.1119, "gamma": 0.0269, "vega": 0.026, "theta": -0.0205, "rho": 0.0042, "theo": 0.3506, "change": 0.0, "open": 0.0, "high": 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": "GFL261211P00056000", "bid": 8.2, "bid_size": 42.0, "ask": 12.1, "ask_size": 1.0, "iv": 0.3401, "open_interest": 0.0, "volume": 0.0, "delta": -0.8875, "gamma": 0.0274, "vega": 0.0256, "theta": -0.0197, "rho": -0.0292, "theo": 10.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "GFL261218C00017500", "bid": 26.9, "bid_size": 64.0, "ask": 30.6, "ask_size": 4.0, "iv": 1.9316, "open_interest": 0.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0019, "vega": 0.0045, "theta": -0.0093, "rho": 0.0066, "theo": 28.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "GFL261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 22.0, "iv": 1.2034, "open_interest": 22.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0016, "vega": 0.0055, "theta": -0.0104, "rho": -0.0009, "theo": 0.1351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-07-02T10:05:12", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GFL261218C00020000", "bid": 24.4, "bid_size": 69.0, "ask": 28.1, "ask_size": 4.0, "iv": 1.6878, "open_interest": 0.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0026, "vega": 0.0061, "theta": -0.0112, "rho": 0.0084, "theo": 25.9739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "GFL261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 6.0, "iv": 1.142, "open_interest": 6.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0023, "vega": 0.0071, "theta": -0.0122, "rho": -0.0011, "theo": 0.171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-06-10T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GFL261218C00022500", "bid": 21.9, "bid_size": 69.0, "ask": 25.6, "ask_size": 4.0, "iv": 1.4738, "open_interest": 1.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.0036, "vega": 0.0084, "theta": -0.0135, "rho": 0.0108, "theo": 23.519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-06-09T09:30:01", "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "GFL261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 240.0, "iv": 1.8362, "open_interest": 0.0, "volume": 0.0, "delta": -0.0267, "gamma": 0.0033, "vega": 0.0092, "theta": -0.0145, "rho": -0.0016, "theo": 0.2184, "change": 0.0, "open": 0.0, "high": 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": "GFL261218C00025000", "bid": 19.5, "bid_size": 120.0, "ask": 23.1, "ask_size": 3.0, "iv": 1.3162, "open_interest": 300.0, "volume": 0.0, "delta": 0.9639, "gamma": 0.0049, "vega": 0.0111, "theta": -0.0162, "rho": 0.0129, "theo": 21.0804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-08-12T12:20:39", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "GFL261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 184.0, "iv": 1.6115, "open_interest": 3.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0046, "vega": 0.0119, "theta": -0.0171, "rho": -0.0021, "theo": 0.2812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-06-16T09:30:05", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GFL261218C00027500", "bid": 17.0, "bid_size": 69.0, "ask": 20.6, "ask_size": 3.0, "iv": 1.1394, "open_interest": 0.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.0067, "vega": 0.0146, "theta": -0.0194, "rho": 0.0154, "theo": 18.664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "GFL261218P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 184.0, "iv": 1.4079, "open_interest": 40.0, "volume": 0.0, "delta": -0.0493, "gamma": 0.0064, "vega": 0.0153, "theta": -0.0202, "rho": -0.0028, "theo": 0.3653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-16T15:32:56", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GFL261218C00030000", "bid": 14.6, "bid_size": 93.0, "ask": 18.2, "ask_size": 11.0, "iv": 1.0268, "open_interest": 8.0, "volume": 0.0, "delta": 0.932, "gamma": 0.0093, "vega": 0.019, "theta": -0.0231, "rho": 0.0178, "theo": 16.2786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-11-06T11:06:58", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "GFL261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 170.0, "iv": 0.9764, "open_interest": 1833.0, "volume": 0.0, "delta": -0.0672, "gamma": 0.0089, "vega": 0.0195, "theta": -0.0237, "rho": -0.0038, "theo": 0.4793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:11:45", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GFL261218C00032500", "bid": 12.2, "bid_size": 69.0, "ask": 15.8, "ask_size": 3.0, "iv": 0.9111, "open_interest": 0.0, "volume": 0.0, "delta": 0.9067, "gamma": 0.0126, "vega": 0.0243, "theta": -0.0271, "rho": 0.0203, "theo": 13.9375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "GFL261218P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 360.0, "iv": 0.9212, "open_interest": 503.0, "volume": 0.0, "delta": -0.0918, "gamma": 0.0123, "vega": 0.0247, "theta": -0.0277, "rho": -0.0052, "theo": 0.6357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T14:44:48", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "GFL261218C00035000", "bid": 10.1, "bid_size": 89.0, "ask": 13.5, "ask_size": 8.0, "iv": 0.7765, "open_interest": 2.0, "volume": 0.0, "delta": 0.8722, "gamma": 0.0172, "vega": 0.0308, "theta": -0.0315, "rho": 0.0224, "theo": 11.6576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.53, "last_trade_time": "2026-06-25T11:33:07", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "GFL261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 176.0, "iv": 0.787, "open_interest": 879.0, "volume": 0.0, "delta": -0.1258, "gamma": 0.0169, "vega": 0.031, "theta": -0.032, "rho": -0.0071, "theo": 0.8525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T10:11:59", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "GFL261218C00037500", "bid": 7.7, "bid_size": 149.0, "ask": 11.4, "ask_size": 21.0, "iv": 0.7676, "open_interest": 2.0, "volume": 0.0, "delta": 0.825, "gamma": 0.023, "vega": 0.0381, "theta": -0.036, "rho": 0.0237, "theo": 9.4656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-10-27T15:30:38", "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "GFL261218P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 222.0, "iv": 0.8017, "open_interest": 47.0, "volume": 0.0, "delta": -0.1723, "gamma": 0.0227, "vega": 0.0383, "theta": -0.0364, "rho": -0.0096, "theo": 1.1562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T14:20:04", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "GFL261218C00040000", "bid": 5.5, "bid_size": 1.0, "ask": 9.4, "ask_size": 5.0, "iv": 0.6181, "open_interest": 3332.0, "volume": 51.0, "delta": 0.7615, "gamma": 0.03, "vega": 0.046, "theta": -0.0402, "rho": 0.0242, "theo": 7.3994, "change": -0.7, "open": 7.74, "high": 7.74, "low": 7.3, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-11-09T12:49:28", "percent_change": -8.75, "prev_day_close": 8.0}, {"option": "GFL261218P00040000", "bid": 0.05, "bid_size": 3.0, "ask": 1.5, "ask_size": 3.0, "iv": 0.5215, "open_interest": 7299.0, "volume": 1283.0, "delta": -0.2353, "gamma": 0.0298, "vega": 0.0461, "theta": -0.0404, "rho": -0.0131, "theo": 1.5844, "change": 0.425, "open": 1.09, "high": 2.0, "low": 0.83, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T15:55:22", "percent_change": 51.5151, "prev_day_close": 0.825000017881394}, {"option": "GFL261218C00042500", "bid": 4.0, "bid_size": 254.0, "ask": 7.6, "ask_size": 3.0, "iv": 0.6841, "open_interest": 554.0, "volume": 0.0, "delta": 0.6782, "gamma": 0.0377, "vega": 0.0533, "theta": -0.0431, "rho": 0.0234, "theo": 5.5102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-10-29T12:32:30", "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "GFL261218P00042500", "bid": 1.55, "bid_size": 1.0, "ask": 2.75, "ask_size": 79.0, "iv": 0.6228, "open_interest": 4579.0, "volume": 0.0, "delta": -0.3181, "gamma": 0.0375, "vega": 0.0534, "theta": -0.0431, "rho": -0.0176, "theo": 2.1885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-05T15:19:58", "percent_change": 0.0, "prev_day_close": 1.42500004172325}, {"option": "GFL261218C00045000", "bid": 3.5, "bid_size": 10.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.5716, "open_interest": 50132.0, "volume": 686.0, "delta": 0.5741, "gamma": 0.0446, "vega": 0.0585, "theta": -0.0437, "rho": 0.0215, "theo": 3.8624, "change": -0.3, "open": 4.0, "high": 4.3, "low": 3.8, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T15:59:43", "percent_change": -7.31708, "prev_day_close": 4.10000014305115}, {"option": "GFL261218P00045000", "bid": 2.3, "bid_size": 23.0, "ask": 3.7, "ask_size": 63.0, "iv": 0.6023, "open_interest": 448.0, "volume": 20.0, "delta": -0.4216, "gamma": 0.0444, "vega": 0.0585, "theta": -0.0436, "rho": -0.0231, "theo": 3.0329, "change": -0.525, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T12:11:10", "percent_change": -16.0305, "prev_day_close": 3.27500009536743}, {"option": "GFL261218C00047500", "bid": 1.1, "bid_size": 200.0, "ask": 4.8, "ask_size": 51.0, "iv": 0.6149, "open_interest": 867.0, "volume": 1000.0, "delta": 0.4543, "gamma": 0.0484, "vega": 0.0592, "theta": -0.0413, "rho": 0.018, "theo": 2.5212, "change": -0.33, "open": 3.08, "high": 3.1, "low": 2.35, "tick": "up", "last_trade_price": 3.07, "last_trade_time": "2026-11-09T13:58:02", "percent_change": -9.70588, "prev_day_close": 3.40000003576279}, {"option": "GFL261218P00047500", "bid": 2.1, "bid_size": 99.0, "ask": 5.8, "ask_size": 1.0, "iv": 0.4176, "open_interest": 295.0, "volume": 0.0, "delta": -0.5412, "gamma": 0.0483, "vega": 0.0592, "theta": -0.041, "rho": -0.0299, "theo": 4.1827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-11-05T15:06:19", "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "GFL261218C00050000", "bid": 1.3, "bid_size": 1.0, "ask": 1.75, "ask_size": 100.0, "iv": 0.5024, "open_interest": 67094.0, "volume": 6315.0, "delta": 0.3316, "gamma": 0.0469, "vega": 0.0543, "theta": -0.0356, "rho": 0.0137, "theo": 1.5275, "change": -0.55, "open": 1.5, "high": 1.96, "low": 1.4, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T15:59:05", "percent_change": -27.5, "prev_day_close": 2.0}, {"option": "GFL261218P00050000", "bid": 3.8, "bid_size": 94.0, "ask": 6.9, "ask_size": 21.0, "iv": 0.4496, "open_interest": 35.0, "volume": 0.0, "delta": -0.6638, "gamma": 0.0469, "vega": 0.0543, "theta": -0.0352, "rho": -0.0362, "theo": 5.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-02T15:51:34", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "GFL261218C00052500", "bid": 0.4, "bid_size": 20.0, "ask": 0.85, "ask_size": 10.0, "iv": 0.4342, "open_interest": 4474.0, "volume": 0.0, "delta": 0.223, "gamma": 0.0402, "vega": 0.0448, "theta": -0.028, "rho": 0.0096, "theo": 0.8679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-06T10:26:21", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "GFL261218P00052500", "bid": 5.1, "bid_size": 1.0, "ask": 8.7, "ask_size": 19.0, "iv": 0.3282, "open_interest": 0.0, "volume": 0.0, "delta": -0.7723, "gamma": 0.0403, "vega": 0.0448, "theta": -0.0274, "rho": -0.0408, "theo": 7.5114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "GFL261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 3.0, "iv": 0.4317, "open_interest": 195.0, "volume": 0.0, "delta": 0.1404, "gamma": 0.0308, "vega": 0.0336, "theta": -0.0203, "rho": 0.0062, "theo": 0.4737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T15:42:30", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "GFL261218P00055000", "bid": 7.2, "bid_size": 1.0, "ask": 10.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8551, "gamma": 0.0309, "vega": 0.0336, "theta": -0.0195, "rho": -0.0429, "theo": 9.6085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "GFL261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1.0, "iv": 0.6201, "open_interest": 13.0, "volume": 0.0, "delta": 0.0506, "gamma": 0.0144, "vega": 0.0158, "theta": -0.0092, "rho": 0.0023, "theo": 0.1391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T12:30:42", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "GFL261218P00060000", "bid": 12.0, "bid_size": 42.0, "ask": 15.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.946, "gamma": 0.0149, "vega": 0.0158, "theta": -0.0082, "rho": -0.039, "theo": 14.2587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.64, "last_trade_time": "2026-02-13T14:08:00", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "GFL261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 35.0, "iv": 0.9456, "open_interest": 1.0, "volume": 0.0, "delta": 0.0183, "gamma": 0.006, "vega": 0.0069, "theta": -0.004, "rho": 0.0008, "theo": 0.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-06-05T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GFL261218P00065000", "bid": 17.0, "bid_size": 42.0, "ask": 20.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.0068, "vega": 0.0066, "theta": -0.0026, "rho": -0.0277, "theo": 19.1547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8499994277954}, {"option": "GFL261224C00034000", "bid": 10.9, "bid_size": 41.0, "ask": 14.6, "ask_size": 5.0, "iv": 0.7996, "open_interest": 0.0, "volume": 0.0, "delta": 0.8878, "gamma": 0.0147, "vega": 0.0303, "theta": -0.0243, "rho": 0.0366, "theo": 12.7256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "GFL261224P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 4.0, "iv": 0.9407, "open_interest": 0.0, "volume": 0.0, "delta": -0.11, "gamma": 0.0147, "vega": 0.0304, "theta": -0.0264, "rho": -0.0068, "theo": 0.7568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "GFL261224C00035000", "bid": 10.0, "bid_size": 41.0, "ask": 13.7, "ask_size": 4.0, "iv": 0.7723, "open_interest": 0.0, "volume": 0.0, "delta": 0.873, "gamma": 0.0166, "vega": 0.0331, "theta": -0.026, "rho": 0.037, "theo": 11.8269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "GFL261224P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 1.0, "iv": 0.885, "open_interest": 0.0, "volume": 0.0, "delta": -0.1248, "gamma": 0.0166, "vega": 0.0331, "theta": -0.028, "rho": -0.0077, "theo": 0.8526, "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": 1.25}, {"option": "GFL261224C00036000", "bid": 8.7, "bid_size": 3.0, "ask": 12.8, "ask_size": 4.0, "iv": 0.6845, "open_interest": 0.0, "volume": 0.0, "delta": 0.8564, "gamma": 0.0187, "vega": 0.036, "theta": -0.0277, "rho": 0.0372, "theo": 10.9418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "GFL261224P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 4.0, "iv": 0.8423, "open_interest": 0.0, "volume": 0.0, "delta": -0.1415, "gamma": 0.0188, "vega": 0.0361, "theta": -0.0295, "rho": -0.0088, "theo": 0.9619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "GFL261224C00037000", "bid": 8.0, "bid_size": 1.0, "ask": 11.9, "ask_size": 3.0, "iv": 0.6836, "open_interest": 0.0, "volume": 0.0, "delta": 0.8375, "gamma": 0.021, "vega": 0.0392, "theta": -0.0294, "rho": 0.0372, "theo": 10.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1000003814697}, {"option": "GFL261224P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 2.0, "iv": 0.7928, "open_interest": 0.0, "volume": 0.0, "delta": -0.1605, "gamma": 0.0211, "vega": 0.0393, "theta": -0.031, "rho": -0.0098, "theo": 1.0873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "GFL261224C00038000", "bid": 7.0, "bid_size": 1.0, "ask": 11.1, "ask_size": 4.0, "iv": 0.6507, "open_interest": 0.0, "volume": 0.0, "delta": 0.8163, "gamma": 0.0235, "vega": 0.0424, "theta": -0.031, "rho": 0.0371, "theo": 9.2215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "GFL261224P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 4.0, "iv": 0.754, "open_interest": 0.0, "volume": 0.0, "delta": -0.1818, "gamma": 0.0236, "vega": 0.0425, "theta": -0.0325, "rho": -0.0112, "theo": 1.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "GFL261224C00039000", "bid": 6.3, "bid_size": 1.0, "ask": 10.3, "ask_size": 4.0, "iv": 0.6493, "open_interest": 0.0, "volume": 0.0, "delta": 0.7923, "gamma": 0.0262, "vega": 0.0458, "theta": -0.0326, "rho": 0.0368, "theo": 8.3913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "GFL261224P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 4.0, "iv": 0.7135, "open_interest": 0.0, "volume": 0.0, "delta": -0.2059, "gamma": 0.0264, "vega": 0.0459, "theta": -0.034, "rho": -0.0125, "theo": 1.3955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "GFL261224C00040000", "bid": 5.6, "bid_size": 1.0, "ask": 9.5, "ask_size": 4.0, "iv": 0.6406, "open_interest": 0.0, "volume": 0.0, "delta": 0.7655, "gamma": 0.0291, "vega": 0.0491, "theta": -0.0341, "rho": 0.0362, "theo": 7.5852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "GFL261224P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 4.0, "iv": 0.6712, "open_interest": 0.0, "volume": 0.0, "delta": -0.2328, "gamma": 0.0293, "vega": 0.0492, "theta": -0.0353, "rho": -0.0141, "theo": 1.5841, "change": 0.0, "open": 0.0, "high": 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": "GFL261224C00041000", "bid": 4.8, "bid_size": 1.0, "ask": 8.7, "ask_size": 1.0, "iv": 0.6162, "open_interest": 0.0, "volume": 0.0, "delta": 0.7356, "gamma": 0.0321, "vega": 0.0524, "theta": -0.0354, "rho": 0.0354, "theo": 6.8063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "GFL261224P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 1.0, "iv": 0.6269, "open_interest": 0.0, "volume": 0.0, "delta": -0.2629, "gamma": 0.0323, "vega": 0.0525, "theta": -0.0365, "rho": -0.0157, "theo": 1.8005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "GFL261224C00042000", "bid": 4.1, "bid_size": 1.0, "ask": 8.0, "ask_size": 1.0, "iv": 0.6056, "open_interest": 0.0, "volume": 0.0, "delta": 0.7025, "gamma": 0.0351, "vega": 0.0555, "theta": -0.0365, "rho": 0.0344, "theo": 6.0588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "GFL261224P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 4.0, "iv": 0.5894, "open_interest": 0.0, "volume": 0.0, "delta": -0.2962, "gamma": 0.0353, "vega": 0.0556, "theta": -0.0374, "rho": -0.0177, "theo": 2.0481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "GFL261224C00043000", "bid": 3.4, "bid_size": 1.0, "ask": 7.4, "ask_size": 1.0, "iv": 0.5975, "open_interest": 0.0, "volume": 0.0, "delta": 0.6661, "gamma": 0.0381, "vega": 0.0584, "theta": -0.0374, "rho": 0.0331, "theo": 5.3464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "GFL261224P00043000", "bid": 0.15, "bid_size": 3.0, "ask": 4.2, "ask_size": 1.0, "iv": 0.5658, "open_interest": 0.0, "volume": 0.0, "delta": -0.3329, "gamma": 0.0383, "vega": 0.0584, "theta": -0.0381, "rho": -0.0196, "theo": 2.3313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999990537763}, {"option": "GFL261224C00044000", "bid": 2.75, "bid_size": 1.0, "ask": 6.7, "ask_size": 1.0, "iv": 0.579, "open_interest": 0.0, "volume": 0.0, "delta": 0.6265, "gamma": 0.0409, "vega": 0.0607, "theta": -0.0379, "rho": 0.0316, "theo": 4.6734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "GFL261224P00044000", "bid": 0.45, "bid_size": 4.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.541, "open_interest": 0.0, "volume": 0.0, "delta": -0.3728, "gamma": 0.0412, "vega": 0.0609, "theta": -0.0385, "rho": -0.0218, "theo": 2.6539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499999403954}, {"option": "GFL261224C00045000", "bid": 2.15, "bid_size": 1.0, "ask": 5.7, "ask_size": 1.0, "iv": 0.4708, "open_interest": 1.0, "volume": 1.0, "delta": 0.5839, "gamma": 0.0434, "vega": 0.0626, "theta": -0.038, "rho": 0.0299, "theo": 4.0439, "change": 0.175, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T09:31:19", "percent_change": 4.04624, "prev_day_close": 4.32500004768372}, {"option": "GFL261224P00045000", "bid": 0.85, "bid_size": 4.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5305, "open_interest": 0.0, "volume": 0.0, "delta": -0.4157, "gamma": 0.0438, "vega": 0.0627, "theta": -0.0385, "rho": -0.024, "theo": 3.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500004172325}, {"option": "GFL261224C00046000", "bid": 1.55, "bid_size": 1.0, "ask": 5.6, "ask_size": 4.0, "iv": 0.5559, "open_interest": 0.0, "volume": 3.0, "delta": 0.5387, "gamma": 0.0455, "vega": 0.0637, "theta": -0.0377, "rho": 0.0279, "theo": 3.4618, "change": -0.05, "open": 3.69, "high": 3.7, "low": 3.69, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T13:23:58", "percent_change": -1.33334, "prev_day_close": 3.75000011920929}, {"option": "GFL261224P00046000", "bid": 1.3, "bid_size": 3.0, "ask": 5.4, "ask_size": 1.0, "iv": 0.5248, "open_interest": 0.0, "volume": 0.0, "delta": -0.4613, "gamma": 0.0459, "vega": 0.0638, "theta": -0.038, "rho": -0.0261, "theo": 3.4356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "GFL261224C00047000", "bid": 1.05, "bid_size": 1.0, "ask": 5.1, "ask_size": 8.0, "iv": 0.5463, "open_interest": 0.0, "volume": 0.0, "delta": 0.4916, "gamma": 0.047, "vega": 0.064, "theta": -0.037, "rho": 0.0258, "theo": 2.9308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499989271164}, {"option": "GFL261224P00047000", "bid": 1.8, "bid_size": 3.0, "ask": 5.9, "ask_size": 1.0, "iv": 0.5158, "open_interest": 0.0, "volume": 0.0, "delta": -0.509, "gamma": 0.0474, "vega": 0.064, "theta": -0.0372, "rho": -0.0287, "theo": 3.9014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87500005960464}, {"option": "GFL261224C00048000", "bid": 0.5, "bid_size": 1.0, "ask": 4.6, "ask_size": 5.0, "iv": 0.526, "open_interest": 0.0, "volume": 0.0, "delta": 0.4433, "gamma": 0.0477, "vega": 0.0634, "theta": -0.0357, "rho": 0.0234, "theo": 2.4531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.7250000834465}, {"option": "GFL261224P00048000", "bid": 2.3, "bid_size": 3.0, "ask": 6.3, "ask_size": 1.0, "iv": 0.4915, "open_interest": 0.0, "volume": 0.0, "delta": -0.5579, "gamma": 0.0483, "vega": 0.0634, "theta": -0.0358, "rho": -0.0307, "theo": 4.4218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "GFL261224C00049000", "bid": 0.1, "bid_size": 1.0, "ask": 4.1, "ask_size": 3.0, "iv": 0.5103, "open_interest": 0.0, "volume": 0.0, "delta": 0.3947, "gamma": 0.0476, "vega": 0.0619, "theta": -0.0341, "rho": 0.0211, "theo": 2.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000004917383}, {"option": "GFL261224P00049000", "bid": 2.8, "bid_size": 1.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.4668, "open_interest": 0.0, "volume": 0.0, "delta": -0.607, "gamma": 0.0482, "vega": 0.0617, "theta": -0.034, "rho": -0.0326, "theo": 4.9974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "GFL261224C00050000", "bid": 1.25, "bid_size": 1.0, "ask": 3.6, "ask_size": 3.0, "iv": 0.6145, "open_interest": 9.0, "volume": 0.0, "delta": 0.3471, "gamma": 0.0467, "vega": 0.0594, "theta": -0.032, "rho": 0.0187, "theo": 1.662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-05T14:33:04", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "GFL261224P00050000", "bid": 3.3, "bid_size": 2.0, "ask": 7.4, "ask_size": 1.0, "iv": 0.4407, "open_interest": 0.0, "volume": 0.0, "delta": -0.6555, "gamma": 0.0474, "vega": 0.0591, "theta": -0.0319, "rho": -0.0343, "theo": 5.628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "GFL261224C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 2.0, "iv": 0.5243, "open_interest": 0.0, "volume": 0.0, "delta": 0.3013, "gamma": 0.0448, "vega": 0.056, "theta": -0.0297, "rho": 0.0163, "theo": 1.3468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "GFL261224P00051000", "bid": 4.0, "bid_size": 2.0, "ask": 8.0, "ask_size": 1.0, "iv": 0.4214, "open_interest": 0.0, "volume": 0.0, "delta": -0.7021, "gamma": 0.0457, "vega": 0.0556, "theta": -0.0294, "rho": -0.0357, "theo": 6.3133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "GFL261224C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 1.0, "iv": 0.5408, "open_interest": 0.0, "volume": 0.0, "delta": 0.2584, "gamma": 0.0423, "vega": 0.0521, "theta": -0.0271, "rho": 0.0141, "theo": 1.0816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "GFL261224P00052000", "bid": 4.7, "bid_size": 2.0, "ask": 8.7, "ask_size": 1.0, "iv": 0.3999, "open_interest": 0.0, "volume": 0.0, "delta": -0.7459, "gamma": 0.0432, "vega": 0.0513, "theta": -0.0267, "rho": -0.0362, "theo": 7.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "GFL261224C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1.0, "iv": 0.5579, "open_interest": 0.0, "volume": 0.0, "delta": 0.2192, "gamma": 0.0392, "vega": 0.0477, "theta": -0.0244, "rho": 0.012, "theo": 0.8621, "change": 0.0, "open": 0.0, "high": 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": "GFL261224P00053000", "bid": 5.5, "bid_size": 2.0, "ask": 9.4, "ask_size": 1.0, "iv": 0.3745, "open_interest": 0.0, "volume": 0.0, "delta": -0.7861, "gamma": 0.0402, "vega": 0.0465, "theta": -0.0239, "rho": -0.0366, "theo": 7.8316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "GFL261224C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 3.0, "iv": 0.5814, "open_interest": 0.0, "volume": 0.0, "delta": 0.1841, "gamma": 0.0356, "vega": 0.043, "theta": -0.0217, "rho": 0.0101, "theo": 0.683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "GFL261224P00054000", "bid": 6.3, "bid_size": 2.0, "ask": 10.3, "ask_size": 1.0, "iv": 0.3598, "open_interest": 0.0, "volume": 0.0, "delta": -0.8224, "gamma": 0.0368, "vega": 0.0417, "theta": -0.0211, "rho": -0.0364, "theo": 8.6554, "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": 8.19999980926514}, {"option": "GFL261224C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 4.0, "iv": 0.6073, "open_interest": 0.0, "volume": 0.0, "delta": 0.1533, "gamma": 0.0319, "vega": 0.0382, "theta": -0.0191, "rho": 0.0084, "theo": 0.5387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "GFL261224P00055000", "bid": 7.2, "bid_size": 42.0, "ask": 11.3, "ask_size": 1.0, "iv": 0.3695, "open_interest": 0.0, "volume": 0.0, "delta": -0.8543, "gamma": 0.0332, "vega": 0.0365, "theta": -0.0184, "rho": -0.035, "theo": 9.5152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25000023841858}, {"option": "GFL261224C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.6313, "open_interest": 0.0, "volume": 0.0, "delta": 0.1268, "gamma": 0.0282, "vega": 0.0337, "theta": -0.0167, "rho": 0.007, "theo": 0.4238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "GFL261224P00056000", "bid": 8.2, "bid_size": 1.0, "ask": 12.1, "ask_size": 2.0, "iv": 0.3409, "open_interest": 0.0, "volume": 0.0, "delta": -0.8821, "gamma": 0.0296, "vega": 0.0314, "theta": -0.0158, "rho": -0.0341, "theo": 10.4051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "GFL270115C00017500", "bid": 27.0, "bid_size": 77.0, "ask": 30.7, "ask_size": 4.0, "iv": 1.3503, "open_interest": 0.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0016, "vega": 0.0076, "theta": -0.0033, "rho": 0.0288, "theo": 28.6977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "GFL270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 10.0, "iv": 1.1895, "open_interest": 1.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0016, "vega": 0.0076, "theta": -0.0066, "rho": -0.0015, "theo": 0.148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-06-02T09:30:03", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "GFL270115C00020000", "bid": 24.5, "bid_size": 77.0, "ask": 28.2, "ask_size": 4.0, "iv": 1.1656, "open_interest": 0.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0023, "vega": 0.0097, "theta": -0.0046, "rho": 0.0339, "theo": 26.2541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6000003814697}, {"option": "GFL270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 5.0, "iv": 0.9316, "open_interest": 27.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0023, "vega": 0.0098, "theta": -0.0076, "rho": -0.002, "theo": 0.1844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T15:27:14", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "GFL270115C00022500", "bid": 22.1, "bid_size": 78.0, "ask": 25.7, "ask_size": 3.0, "iv": 1.0397, "open_interest": 1.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0033, "vega": 0.0124, "theta": -0.0062, "rho": 0.04, "theo": 23.8231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-04-30T09:30:05", "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "GFL270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 268.0, "iv": 1.4143, "open_interest": 3.0, "volume": 0.0, "delta": -0.0275, "gamma": 0.0033, "vega": 0.0124, "theta": -0.0089, "rho": -0.0027, "theo": 0.232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-06-02T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GFL270115C00025000", "bid": 19.6, "bid_size": 78.0, "ask": 23.3, "ask_size": 4.0, "iv": 0.9238, "open_interest": 2.0, "volume": 0.0, "delta": 0.9637, "gamma": 0.0046, "vega": 0.0159, "theta": -0.008, "rho": 0.0438, "theo": 21.4077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.88, "last_trade_time": "2026-06-15T14:19:54", "percent_change": 0.0, "prev_day_close": 21.6500005722046}, {"option": "GFL270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2.0, "iv": 0.8103, "open_interest": 60.0, "volume": 0.0, "delta": -0.037, "gamma": 0.0046, "vega": 0.0159, "theta": -0.0104, "rho": -0.0036, "theo": 0.2949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-02T09:30:14", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "GFL270115C00027500", "bid": 17.2, "bid_size": 79.0, "ask": 20.9, "ask_size": 4.0, "iv": 0.8404, "open_interest": 0.0, "volume": 0.0, "delta": 0.9509, "gamma": 0.0063, "vega": 0.0202, "theta": -0.01, "rho": 0.0472, "theo": 19.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "GFL270115P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 207.0, "iv": 1.0959, "open_interest": 10.0, "volume": 0.0, "delta": -0.0498, "gamma": 0.0063, "vega": 0.0203, "theta": -0.0122, "rho": -0.0047, "theo": 0.3789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-10-16T11:02:19", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "GFL270115C00030000", "bid": 14.8, "bid_size": 80.0, "ask": 18.5, "ask_size": 6.0, "iv": 0.7552, "open_interest": 2.0, "volume": 0.0, "delta": 0.9335, "gamma": 0.0087, "vega": 0.0256, "theta": -0.0123, "rho": 0.0502, "theo": 16.6483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.81, "last_trade_time": "2026-06-16T15:51:55", "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "GFL270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 207.0, "iv": 0.9667, "open_interest": 20.0, "volume": 0.0, "delta": -0.0673, "gamma": 0.0088, "vega": 0.0257, "theta": -0.0142, "rho": -0.0063, "theo": 0.4925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-31T12:22:46", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "GFL270115C00032500", "bid": 12.1, "bid_size": 1.0, "ask": 16.2, "ask_size": 4.0, "iv": 0.6347, "open_interest": 6.0, "volume": 0.0, "delta": 0.9096, "gamma": 0.012, "vega": 0.0323, "theta": -0.0149, "rho": 0.0526, "theo": 14.3246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-09-29T09:55:03", "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "GFL270115P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 67.0, "iv": 0.8507, "open_interest": 10.0, "volume": 0.0, "delta": -0.0914, "gamma": 0.012, "vega": 0.0324, "theta": -0.0165, "rho": -0.0085, "theo": 0.6479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-21T09:30:03", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "GFL270115C00035000", "bid": 9.9, "bid_size": 1.0, "ask": 13.9, "ask_size": 2.0, "iv": 0.5954, "open_interest": 0.0, "volume": 0.0, "delta": 0.8769, "gamma": 0.0163, "vega": 0.0403, "theta": -0.0176, "rho": 0.0541, "theo": 12.0596, "change": 0.0, "open": 0.0, "high": 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": "GFL270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 6.0, "iv": 0.7328, "open_interest": 726.0, "volume": 0.0, "delta": -0.1243, "gamma": 0.0164, "vega": 0.0404, "theta": -0.019, "rho": -0.0114, "theo": 0.8625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T09:55:13", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "GFL270115C00037500", "bid": 7.9, "bid_size": 1.0, "ask": 11.8, "ask_size": 4.0, "iv": 0.58, "open_interest": 0.0, "volume": 0.0, "delta": 0.8324, "gamma": 0.0217, "vega": 0.0496, "theta": -0.0204, "rho": 0.0543, "theo": 9.878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "GFL270115P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 94.0, "iv": 0.6612, "open_interest": 194.0, "volume": 0.0, "delta": -0.1692, "gamma": 0.0219, "vega": 0.0497, "theta": -0.0216, "rho": -0.0153, "theo": 1.1612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-30T14:31:17", "percent_change": 0.0, "prev_day_close": 0.900000013411045}, {"option": "GFL270115C00040000", "bid": 5.7, "bid_size": 5.0, "ask": 9.8, "ask_size": 12.0, "iv": 0.5283, "open_interest": 29.0, "volume": 0.0, "delta": 0.7727, "gamma": 0.0284, "vega": 0.0595, "theta": -0.023, "rho": 0.053, "theo": 7.8145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-10-30T14:35:26", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "GFL270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 224.0, "iv": 0.5426, "open_interest": 112.0, "volume": 0.0, "delta": -0.2297, "gamma": 0.0287, "vega": 0.0597, "theta": -0.024, "rho": -0.0204, "theo": 1.5794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-26T15:58:17", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "GFL270115C00042500", "bid": 3.7, "bid_size": 1.0, "ask": 7.9, "ask_size": 11.0, "iv": 0.4878, "open_interest": 400.0, "volume": 2.0, "delta": 0.6944, "gamma": 0.0357, "vega": 0.0691, "theta": -0.025, "rho": 0.0498, "theo": 5.9155, "change": 0.4, "open": 5.88, "high": 6.15, "low": 5.88, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-11-09T14:52:56", "percent_change": 6.95652, "prev_day_close": 5.75}, {"option": "GFL270115P00042500", "bid": 0.15, "bid_size": 105.0, "ask": 3.0, "ask_size": 21.0, "iv": 0.4107, "open_interest": 371.0, "volume": 0.0, "delta": -0.309, "gamma": 0.0362, "vega": 0.0693, "theta": -0.0257, "rho": -0.0266, "theo": 2.1652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-11-06T15:04:21", "percent_change": 0.0, "prev_day_close": 2.14999994635582}, {"option": "GFL270115C00045000", "bid": 3.9, "bid_size": 1.0, "ask": 5.3, "ask_size": 1.0, "iv": 0.5082, "open_interest": 1840.0, "volume": 10.0, "delta": 0.5964, "gamma": 0.0426, "vega": 0.0762, "theta": -0.0258, "rho": 0.0443, "theo": 4.2353, "change": -0.4, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T10:50:53", "percent_change": -8.16326, "prev_day_close": 4.89999985694885}, {"option": "GFL270115P00045000", "bid": 0.9, "bid_size": 1.0, "ask": 4.8, "ask_size": 93.0, "iv": 0.4503, "open_interest": 398.0, "volume": 0.0, "delta": -0.4088, "gamma": 0.0434, "vega": 0.0763, "theta": -0.0264, "rho": -0.034, "theo": 2.9771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.52, "last_trade_time": "2026-11-05T09:54:19", "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "GFL270115C00047500", "bid": 0.95, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4396, "open_interest": 209.0, "volume": 1.0, "delta": 0.4822, "gamma": 0.0471, "vega": 0.0784, "theta": -0.0248, "rho": 0.0369, "theo": 2.8415, "change": -0.245, "open": 3.23, "high": 3.23, "low": 3.23, "tick": "up", "last_trade_price": 3.23, "last_trade_time": "2026-11-09T10:27:16", "percent_change": -7.05036, "prev_day_close": 3.47499996423721}, {"option": "GFL270115P00047500", "bid": 2.1, "bid_size": 2.0, "ask": 5.7, "ask_size": 55.0, "iv": 0.406, "open_interest": 229.0, "volume": 0.0, "delta": -0.526, "gamma": 0.0483, "vega": 0.078, "theta": -0.0254, "rho": -0.0411, "theo": 4.0789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.29, "last_trade_time": "2026-11-05T15:44:21", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "GFL270115C00050000", "bid": 1.6, "bid_size": 5.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.441, "open_interest": 1406.0, "volume": 23.0, "delta": 0.3618, "gamma": 0.047, "vega": 0.0738, "theta": -0.022, "rho": 0.0283, "theo": 1.7731, "change": 0.0, "open": 1.83, "high": 1.83, "low": 0.85, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T15:34:39", "percent_change": -6.62274e-07, "prev_day_close": 1.80000001192093}, {"option": "GFL270115P00050000", "bid": 4.0, "bid_size": 1.0, "ask": 7.3, "ask_size": 31.0, "iv": 0.422, "open_interest": 1.0, "volume": 0.0, "delta": -0.6512, "gamma": 0.049, "vega": 0.0724, "theta": -0.0225, "rho": -0.0464, "theo": 5.5166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.24, "last_trade_time": "2026-07-10T12:27:16", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "GFL270115C00052500", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 84.0, "iv": 0.475, "open_interest": 294.0, "volume": 0.0, "delta": 0.2503, "gamma": 0.0418, "vega": 0.0627, "theta": -0.0178, "rho": 0.0199, "theo": 1.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T14:56:53", "percent_change": 0.0, "prev_day_close": 1.42500002682209}, {"option": "GFL270115P00052500", "bid": 5.1, "bid_size": 1.0, "ask": 8.9, "ask_size": 32.0, "iv": 0.3312, "open_interest": 0.0, "volume": 0.0, "delta": -0.7693, "gamma": 0.0447, "vega": 0.0593, "theta": -0.0183, "rho": -0.047, "theo": 7.2941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "GFL270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 64.0, "iv": 0.4878, "open_interest": 1123.0, "volume": 0.0, "delta": 0.1606, "gamma": 0.0332, "vega": 0.0483, "theta": -0.0132, "rho": 0.0129, "theo": 0.5678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T14:04:33", "percent_change": 0.0, "prev_day_close": 0.725000012665987}, {"option": "GFL270115P00055000", "bid": 7.2, "bid_size": 3.0, "ask": 10.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8679, "gamma": 0.0371, "vega": 0.0416, "theta": -0.0137, "rho": -0.0403, "theo": 9.3718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "GFL270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 2.0, "iv": 0.4729, "open_interest": 66.0, "volume": 0.0, "delta": 0.0572, "gamma": 0.016, "vega": 0.023, "theta": -0.006, "rho": 0.0046, "theo": 0.1595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-09-18T11:19:41", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GFL270115P00060000", "bid": 12.0, "bid_size": 80.0, "ask": 15.7, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0156, "vega": 0.0021, "theta": -0.0057, "rho": 0.0, "theo": 14.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "GFL270319C00017500", "bid": 26.9, "bid_size": 61.0, "ask": 31.0, "ask_size": 2.0, "iv": 1.0796, "open_interest": 0.0, "volume": 0.0, "delta": 0.9593, "gamma": 0.0027, "vega": 0.0227, "theta": -0.0065, "rho": 0.0488, "theo": 29.0727, "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": 29.3000001907349}, {"option": "GFL270319P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 277.0, "iv": 1.3164, "open_interest": 0.0, "volume": 0.0, "delta": -0.038, "gamma": 0.0027, "vega": 0.0226, "theta": -0.0097, "rho": -0.0079, "theo": 0.6138, "change": 0.0, "open": 0.0, "high": 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": "GFL270319C00020000", "bid": 24.5, "bid_size": 61.0, "ask": 28.5, "ask_size": 2.0, "iv": 0.9525, "open_interest": 0.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.0035, "vega": 0.0264, "theta": -0.0071, "rho": 0.0578, "theo": 26.6613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8499994277954}, {"option": "GFL270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 278.0, "iv": 1.1658, "open_interest": 1.0, "volume": 0.0, "delta": -0.0458, "gamma": 0.0034, "vega": 0.0264, "theta": -0.0102, "rho": -0.0092, "theo": 0.6655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-07-01T09:30:03", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "GFL270319C00022500", "bid": 22.2, "bid_size": 61.0, "ask": 26.0, "ask_size": 1.0, "iv": 0.8586, "open_interest": 0.0, "volume": 0.0, "delta": 0.9415, "gamma": 0.0044, "vega": 0.0306, "theta": -0.0078, "rho": 0.0664, "theo": 24.2637, "change": 0.0, "open": 0.0, "high": 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": "GFL270319P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 346.0, "iv": 1.0337, "open_interest": 4.0, "volume": 0.0, "delta": -0.0554, "gamma": 0.0045, "vega": 0.0306, "theta": -0.0106, "rho": -0.0109, "theo": 0.7291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:58:53", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "GFL270319C00025000", "bid": 19.8, "bid_size": 61.0, "ask": 23.8, "ask_size": 1.0, "iv": 0.8017, "open_interest": 0.0, "volume": 0.0, "delta": 0.9298, "gamma": 0.0057, "vega": 0.0355, "theta": -0.0086, "rho": 0.0738, "theo": 21.883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "GFL270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 190.0, "iv": 0.9155, "open_interest": 0.0, "volume": 0.0, "delta": -0.067, "gamma": 0.0057, "vega": 0.0356, "theta": -0.0111, "rho": -0.0129, "theo": 0.8084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "GFL270319C00027500", "bid": 17.3, "bid_size": 62.0, "ask": 21.5, "ask_size": 5.0, "iv": 0.7151, "open_interest": 0.0, "volume": 0.0, "delta": 0.9153, "gamma": 0.0073, "vega": 0.0412, "theta": -0.0094, "rho": 0.0803, "theo": 19.5236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "GFL270319P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 190.0, "iv": 0.8132, "open_interest": 0.0, "volume": 0.0, "delta": -0.0817, "gamma": 0.0074, "vega": 0.0414, "theta": -0.0117, "rho": -0.0153, "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": 1.17499995231628}, {"option": "GFL270319C00030000", "bid": 15.0, "bid_size": 1.0, "ask": 19.0, "ask_size": 2.0, "iv": 0.6332, "open_interest": 0.0, "volume": 0.0, "delta": 0.8969, "gamma": 0.0094, "vega": 0.048, "theta": -0.0103, "rho": 0.0858, "theo": 17.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2999997138977}, {"option": "GFL270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 197.0, "iv": 0.718, "open_interest": 1.0, "volume": 0.0, "delta": -0.1002, "gamma": 0.0095, "vega": 0.0483, "theta": -0.0123, "rho": -0.0185, "theo": 1.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-07-13T09:30:17", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "GFL270319C00032500", "bid": 12.8, "bid_size": 1.0, "ask": 16.5, "ask_size": 2.0, "iv": 0.5647, "open_interest": 0.0, "volume": 0.0, "delta": 0.8733, "gamma": 0.0121, "vega": 0.0559, "theta": -0.0113, "rho": 0.0902, "theo": 14.8983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "GFL270319P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 63.0, "iv": 0.6325, "open_interest": 47.0, "volume": 0.0, "delta": -0.1241, "gamma": 0.0123, "vega": 0.0561, "theta": -0.013, "rho": -0.0224, "theo": 1.2035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-28T09:30:02", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "GFL270319C00035000", "bid": 10.6, "bid_size": 1.0, "ask": 14.5, "ask_size": 1.0, "iv": 0.5368, "open_interest": 0.0, "volume": 0.0, "delta": 0.8426, "gamma": 0.0156, "vega": 0.065, "theta": -0.0123, "rho": 0.0932, "theo": 12.657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "GFL270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 71.0, "iv": 0.5459, "open_interest": 359.0, "volume": 0.0, "delta": -0.1552, "gamma": 0.0158, "vega": 0.0653, "theta": -0.0138, "rho": -0.0275, "theo": 1.4236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-05T13:05:37", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "GFL270319C00037500", "bid": 8.5, "bid_size": 1.0, "ask": 12.5, "ask_size": 5.0, "iv": 0.5032, "open_interest": 0.0, "volume": 0.0, "delta": 0.8025, "gamma": 0.0199, "vega": 0.0753, "theta": -0.0132, "rho": 0.0944, "theo": 10.4903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "GFL270319P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 216.0, "iv": 0.4653, "open_interest": 41.0, "volume": 0.0, "delta": -0.196, "gamma": 0.0202, "vega": 0.0758, "theta": -0.0145, "rho": -0.034, "theo": 1.7194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T09:58:27", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "GFL270319C00040000", "bid": 6.5, "bid_size": 3.0, "ask": 10.5, "ask_size": 12.0, "iv": 0.4639, "open_interest": 1776.0, "volume": 0.0, "delta": 0.75, "gamma": 0.0252, "vega": 0.0863, "theta": -0.0141, "rho": 0.0931, "theo": 8.4306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-05T10:26:28", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "GFL270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 67.0, "iv": 0.4058, "open_interest": 49.0, "volume": 0.0, "delta": -0.2497, "gamma": 0.0256, "vega": 0.0869, "theta": -0.0151, "rho": -0.0422, "theo": 2.1247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-23T09:30:02", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "GFL270319C00042500", "bid": 4.7, "bid_size": 1.0, "ask": 8.8, "ask_size": 3.0, "iv": 0.434, "open_interest": 71.0, "volume": 0.0, "delta": 0.682, "gamma": 0.031, "vega": 0.097, "theta": -0.0148, "rho": 0.0887, "theo": 6.5249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.11, "last_trade_time": "2026-10-23T11:10:43", "percent_change": 0.0, "prev_day_close": 6.7999997138977}, {"option": "GFL270319P00042500", "bid": 0.4, "bid_size": 1.0, "ask": 3.9, "ask_size": 14.0, "iv": 0.3601, "open_interest": 92.0, "volume": 0.0, "delta": -0.3193, "gamma": 0.0317, "vega": 0.0975, "theta": -0.0156, "rho": -0.0524, "theo": 2.6882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T10:32:23", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "GFL270319C00045000", "bid": 2.95, "bid_size": 2.0, "ask": 7.2, "ask_size": 8.0, "iv": 0.4129, "open_interest": 25.0, "volume": 0.0, "delta": 0.5975, "gamma": 0.0366, "vega": 0.1054, "theta": -0.015, "rho": 0.0808, "theo": 4.8355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-11-04T11:19:47", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "GFL270319P00045000", "bid": 1.4, "bid_size": 1.0, "ask": 4.6, "ask_size": 48.0, "iv": 0.338, "open_interest": 91.0, "volume": 0.0, "delta": -0.4066, "gamma": 0.0377, "vega": 0.1056, "theta": -0.0156, "rho": -0.064, "theo": 3.4742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-05T13:27:42", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "GFL270319C00047500", "bid": 1.65, "bid_size": 1.0, "ask": 5.7, "ask_size": 9.0, "iv": 0.3807, "open_interest": 8.0, "volume": 500.0, "delta": 0.4994, "gamma": 0.0404, "vega": 0.1087, "theta": -0.0146, "rho": 0.0697, "theo": 3.429, "change": -0.425, "open": 3.71, "high": 3.82, "low": 3.35, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T14:14:21", "percent_change": -10.303, "prev_day_close": 4.12499988079071}, {"option": "GFL270319P00047500", "bid": 2.45, "bid_size": 3.0, "ask": 5.8, "ask_size": 44.0, "iv": 0.3189, "open_interest": 32.0, "volume": 0.0, "delta": -0.5082, "gamma": 0.042, "vega": 0.1083, "theta": -0.0151, "rho": -0.0756, "theo": 4.5489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-10-16T10:41:32", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "GFL270319C00050000", "bid": 0.2, "bid_size": 4.0, "ask": 4.3, "ask_size": 13.0, "iv": 0.3352, "open_interest": 5814.0, "volume": 0.0, "delta": 0.3968, "gamma": 0.041, "vega": 0.1052, "theta": -0.0136, "rho": 0.0566, "theo": 2.3429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T10:26:28", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "GFL270319P00050000", "bid": 3.7, "bid_size": 60.0, "ask": 7.1, "ask_size": 40.0, "iv": 0.2858, "open_interest": 0.0, "volume": 0.0, "delta": -0.616, "gamma": 0.0433, "vega": 0.1034, "theta": -0.0139, "rho": -0.085, "theo": 5.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "GFL270319C00052500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 67.0, "iv": 0.3358, "open_interest": 435.0, "volume": 0.0, "delta": 0.3028, "gamma": 0.038, "vega": 0.0956, "theta": -0.012, "rho": 0.0439, "theo": 1.5766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T11:09:56", "percent_change": 0.0, "prev_day_close": 1.99999997019768}, {"option": "GFL270319P00052500", "bid": 5.3, "bid_size": 1.0, "ask": 9.0, "ask_size": 11.0, "iv": 0.2666, "open_interest": 0.0, "volume": 0.0, "delta": -0.7172, "gamma": 0.0413, "vega": 0.091, "theta": -0.0123, "rho": -0.0875, "theo": 7.7103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "GFL270319C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 71.0, "iv": 0.3625, "open_interest": 5842.0, "volume": 0.0, "delta": 0.2254, "gamma": 0.0329, "vega": 0.0825, "theta": -0.0103, "rho": 0.033, "theo": 1.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T10:26:30", "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "GFL270319P00055000", "bid": 7.4, "bid_size": 1.0, "ask": 11.0, "ask_size": 7.0, "iv": 0.2361, "open_interest": 0.0, "volume": 0.0, "delta": -0.8028, "gamma": 0.037, "vega": 0.0744, "theta": -0.0106, "rho": -0.0836, "theo": 9.7239, "change": 0.0, "open": 0.0, "high": 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": "GFL270319C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 64.0, "iv": 0.4395, "open_interest": 50.0, "volume": 0.0, "delta": 0.1228, "gamma": 0.0218, "vega": 0.0563, "theta": -0.0071, "rho": 0.0181, "theo": 0.5072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-07-07T09:30:04", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "GFL270319P00060000", "bid": 12.0, "bid_size": 41.0, "ask": 15.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9232, "gamma": 0.0276, "vega": 0.0375, "theta": -0.0073, "rho": -0.0534, "theo": 14.2634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "GFL270416C00017500", "bid": 27.1, "bid_size": 69.0, "ask": 31.0, "ask_size": 2.0, "iv": 0.944, "open_interest": 1.0, "volume": 0.0, "delta": 0.967, "gamma": 0.0024, "vega": 0.0215, "theta": -0.0022, "rho": 0.0663, "theo": 29.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.96, "last_trade_time": "2026-07-06T14:00:47", "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "GFL270416P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 10.0, "iv": 0.7817, "open_interest": 55.0, "volume": 0.0, "delta": -0.0317, "gamma": 0.0024, "vega": 0.0215, "theta": -0.0064, "rho": -0.0077, "theo": 0.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-06-02T11:42:26", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "GFL270416C00020000", "bid": 24.7, "bid_size": 69.0, "ask": 28.5, "ask_size": 2.0, "iv": 0.8278, "open_interest": 4.0, "volume": 0.0, "delta": 0.9603, "gamma": 0.0032, "vega": 0.0251, "theta": -0.0029, "rho": 0.0756, "theo": 26.6898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.9, "last_trade_time": "2026-06-04T15:47:55", "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "GFL270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 278.0, "iv": 1.0634, "open_interest": 50.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0032, "vega": 0.0253, "theta": -0.0068, "rho": -0.0091, "theo": 0.4963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-06-02T11:49:53", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "GFL270416C00022500", "bid": 22.1, "bid_size": 70.0, "ask": 26.3, "ask_size": 1.0, "iv": 0.7452, "open_interest": 4.0, "volume": 0.0, "delta": 0.9519, "gamma": 0.0041, "vega": 0.0296, "theta": -0.0036, "rho": 0.0844, "theo": 24.2946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.85, "last_trade_time": "2026-06-04T15:46:20", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "GFL270416P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 277.0, "iv": 0.9373, "open_interest": 23.0, "volume": 0.0, "delta": -0.0469, "gamma": 0.0042, "vega": 0.0297, "theta": -0.0072, "rho": -0.0109, "theo": 0.5511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-07-15T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GFL270416C00025000", "bid": 19.7, "bid_size": 72.0, "ask": 23.9, "ask_size": 2.0, "iv": 0.669, "open_interest": 0.0, "volume": 0.0, "delta": 0.9414, "gamma": 0.0054, "vega": 0.0348, "theta": -0.0044, "rho": 0.0926, "theo": 21.9151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "GFL270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 221.0, "iv": 0.8308, "open_interest": 64.0, "volume": 0.0, "delta": -0.0576, "gamma": 0.0054, "vega": 0.0349, "theta": -0.0076, "rho": -0.0131, "theo": 0.6224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-07-15T09:30:02", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "GFL270416C00027500", "bid": 17.4, "bid_size": 2.0, "ask": 21.5, "ask_size": 4.0, "iv": 0.6103, "open_interest": 1.0, "volume": 0.0, "delta": 0.9278, "gamma": 0.007, "vega": 0.0411, "theta": -0.0053, "rho": 0.1002, "theo": 19.5579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-10-02T11:31:56", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "GFL270416P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 189.0, "iv": 0.7286, "open_interest": 0.0, "volume": 0.0, "delta": -0.0713, "gamma": 0.0071, "vega": 0.0414, "theta": -0.0082, "rho": -0.0159, "theo": 0.7157, "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": 0.75}, {"option": "GFL270416C00030000", "bid": 15.0, "bid_size": 19.0, "ask": 19.0, "ask_size": 1.0, "iv": 0.5282, "open_interest": 45.0, "volume": 0.0, "delta": 0.9102, "gamma": 0.0091, "vega": 0.0486, "theta": -0.0063, "rho": 0.1068, "theo": 17.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-10-05T10:15:29", "percent_change": 0.0, "prev_day_close": 17.3499999046326}, {"option": "GFL270416P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 258.0, "iv": 0.6442, "open_interest": 23.0, "volume": 0.0, "delta": -0.0892, "gamma": 0.0092, "vega": 0.0489, "theta": -0.0088, "rho": -0.0195, "theo": 0.8398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T10:22:01", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "GFL270416C00032500", "bid": 12.8, "bid_size": 1.0, "ask": 16.8, "ask_size": 9.0, "iv": 0.5012, "open_interest": 0.0, "volume": 0.0, "delta": 0.8871, "gamma": 0.0119, "vega": 0.0576, "theta": -0.0073, "rho": 0.1122, "theo": 14.9415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "GFL270416P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 240.0, "iv": 0.5562, "open_interest": 0.0, "volume": 56.0, "delta": -0.1127, "gamma": 0.0121, "vega": 0.058, "theta": -0.0095, "rho": -0.0242, "theo": 1.0032, "change": -0.325, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T14:48:04", "percent_change": -37.1429, "prev_day_close": 0.875}, {"option": "GFL270416C00035000", "bid": 10.6, "bid_size": 1.0, "ask": 14.5, "ask_size": 5.0, "iv": 0.4712, "open_interest": 256.0, "volume": 0.0, "delta": 0.8566, "gamma": 0.0155, "vega": 0.0681, "theta": -0.0084, "rho": 0.1158, "theo": 12.7082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-02T13:30:04", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "GFL270416P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 231.0, "iv": 0.4694, "open_interest": 299.0, "volume": 48.0, "delta": -0.1438, "gamma": 0.0157, "vega": 0.0687, "theta": -0.0103, "rho": -0.0302, "theo": 1.2225, "change": -0.3, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T14:58:50", "percent_change": -27.2727, "prev_day_close": 1.10000002384186}, {"option": "GFL270416C00037500", "bid": 8.2, "bid_size": 11.0, "ask": 12.4, "ask_size": 10.0, "iv": 0.4055, "open_interest": 1.0, "volume": 0.0, "delta": 0.8163, "gamma": 0.0199, "vega": 0.0801, "theta": -0.0095, "rho": 0.1172, "theo": 10.5516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-11-05T15:29:45", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "GFL270416P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 228.0, "iv": 0.4261, "open_interest": 7.0, "volume": 41.0, "delta": -0.185, "gamma": 0.0203, "vega": 0.0807, "theta": -0.0111, "rho": -0.0381, "theo": 1.5206, "change": -0.325, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T15:49:02", "percent_change": -20.6349, "prev_day_close": 1.57499995827675}, {"option": "GFL270416C00040000", "bid": 6.3, "bid_size": 8.0, "ask": 10.5, "ask_size": 9.0, "iv": 0.3894, "open_interest": 7.0, "volume": 0.0, "delta": 0.7633, "gamma": 0.0253, "vega": 0.093, "theta": -0.0105, "rho": 0.1155, "theo": 8.5025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-11-02T15:21:11", "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "GFL270416P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 232.0, "iv": 0.3593, "open_interest": 61.0, "volume": 0.0, "delta": -0.2394, "gamma": 0.026, "vega": 0.0937, "theta": -0.0118, "rho": -0.0479, "theo": 1.9294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.04, "last_trade_time": "2026-10-12T15:34:22", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "GFL270416C00042500", "bid": 4.6, "bid_size": 3.0, "ask": 8.8, "ask_size": 12.0, "iv": 0.3863, "open_interest": 0.0, "volume": 0.0, "delta": 0.6951, "gamma": 0.0314, "vega": 0.1055, "theta": -0.0113, "rho": 0.1101, "theo": 6.6022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "GFL270416P00042500", "bid": 1.55, "bid_size": 1.0, "ask": 3.9, "ask_size": 51.0, "iv": 0.3896, "open_interest": 7.0, "volume": 0.0, "delta": -0.3102, "gamma": 0.0324, "vega": 0.1062, "theta": -0.0124, "rho": -0.06, "theo": 2.4926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-06T10:38:06", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "GFL270416C00045000", "bid": 3.2, "bid_size": 1.0, "ask": 7.2, "ask_size": 4.0, "iv": 0.365, "open_interest": 68.0, "volume": 0.0, "delta": 0.6101, "gamma": 0.0372, "vega": 0.1156, "theta": -0.0117, "rho": 0.1004, "theo": 4.9028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T14:09:12", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "GFL270416P00045000", "bid": 1.15, "bid_size": 2.0, "ask": 4.6, "ask_size": 14.0, "iv": 0.31, "open_interest": 1.0, "volume": 0.0, "delta": -0.3992, "gamma": 0.0389, "vega": 0.1159, "theta": -0.0125, "rho": -0.0735, "theo": 3.266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-10-16T09:30:03", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "GFL270416C00047500", "bid": 1.6, "bid_size": 1.0, "ask": 5.6, "ask_size": 10.0, "iv": 0.3276, "open_interest": 19.0, "volume": 0.0, "delta": 0.5105, "gamma": 0.0416, "vega": 0.1202, "theta": -0.0116, "rho": 0.0867, "theo": 3.4594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-05T13:57:55", "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "GFL270416P00047500", "bid": 2.5, "bid_size": 2.0, "ask": 5.9, "ask_size": 11.0, "iv": 0.3062, "open_interest": 0.0, "volume": 0.0, "delta": -0.5057, "gamma": 0.0443, "vega": 0.1191, "theta": -0.0122, "rho": -0.0864, "theo": 4.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "GFL270416C00050000", "bid": 0.1, "bid_size": 2.0, "ask": 4.1, "ask_size": 2.0, "iv": 0.2748, "open_interest": 3090.0, "volume": 0.0, "delta": 0.4034, "gamma": 0.0429, "vega": 0.1168, "theta": -0.0107, "rho": 0.0703, "theo": 2.3138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-04T14:11:04", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "GFL270416P00050000", "bid": 3.5, "bid_size": 3.0, "ask": 7.4, "ask_size": 11.0, "iv": 0.2767, "open_interest": 1.0, "volume": 0.0, "delta": -0.6226, "gamma": 0.0469, "vega": 0.1129, "theta": -0.0112, "rho": -0.0957, "theo": 5.6823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.01, "last_trade_time": "2026-10-01T13:00:38", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "GFL270416C00052500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 19.0, "iv": 0.2915, "open_interest": 105.0, "volume": 0.0, "delta": 0.3002, "gamma": 0.0403, "vega": 0.1052, "theta": -0.0092, "rho": 0.0532, "theo": 1.4741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T09:45:10", "percent_change": 0.0, "prev_day_close": 1.99999997019768}, {"option": "GFL270416P00052500", "bid": 5.1, "bid_size": 3.0, "ask": 9.0, "ask_size": 11.0, "iv": 0.2464, "open_interest": 0.0, "volume": 0.0, "delta": -0.7396, "gamma": 0.0462, "vega": 0.0955, "theta": -0.0097, "rho": -0.0943, "theo": 7.3853, "change": 0.0, "open": 0.0, "high": 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": "GFL270416C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1.0, "iv": 0.2099, "open_interest": 334.0, "volume": 0.0, "delta": 0.2115, "gamma": 0.0346, "vega": 0.0881, "theta": -0.0074, "rho": 0.038, "theo": 0.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T11:10:42", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GFL270416P00055000", "bid": 7.3, "bid_size": 1.0, "ask": 11.0, "ask_size": 11.0, "iv": 0.2252, "open_interest": 0.0, "volume": 0.0, "delta": -0.8467, "gamma": 0.0427, "vega": 0.0682, "theta": -0.0081, "rho": -0.0786, "theo": 9.4004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "GFL270416C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 82.0, "iv": 0.3886, "open_interest": 0.0, "volume": 0.0, "delta": 0.0943, "gamma": 0.0206, "vega": 0.0519, "theta": -0.0042, "rho": 0.0172, "theo": 0.3258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "GFL270416P00060000", "bid": 12.0, "bid_size": 41.0, "ask": 16.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0088, "vega": 0.0, "theta": -0.0065, "rho": 0.0, "theo": 14.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.52, "last_trade_time": "2026-05-27T11:17:24", "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "GFL271217C00020000", "bid": 24.0, "bid_size": 1.0, "ask": 29.0, "ask_size": 1.0, "iv": 0.5836, "open_interest": 248.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.0039, "vega": 0.0533, "theta": -0.0012, "rho": 0.119, "theo": 26.8127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.1, "last_trade_time": "2026-10-02T12:39:49", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "GFL271217P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.89, "open_interest": 0.0, "volume": 0.0, "delta": -0.0545, "gamma": 0.0035, "vega": 0.0533, "theta": -0.0041, "rho": -0.035, "theo": 0.9535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GFL271217C00022500", "bid": 22.0, "bid_size": 4.0, "ask": 27.0, "ask_size": 4.0, "iv": 0.5893, "open_interest": 1.0, "volume": 0.0, "delta": 0.9201, "gamma": 0.0049, "vega": 0.0628, "theta": -0.0017, "rho": 0.1394, "theo": 24.5247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.4, "last_trade_time": "2026-10-02T11:39:16", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "GFL271217P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.7892, "open_interest": 0.0, "volume": 0.0, "delta": -0.0667, "gamma": 0.0045, "vega": 0.0623, "theta": -0.0044, "rho": -0.0416, "theo": 1.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GFL271217C00025000", "bid": 19.5, "bid_size": 4.0, "ask": 24.5, "ask_size": 4.0, "iv": 0.5066, "open_interest": 0.0, "volume": 0.0, "delta": 0.9036, "gamma": 0.0061, "vega": 0.0734, "theta": -0.0022, "rho": 0.1624, "theo": 22.2716, "change": 0.0, "open": 0.0, "high": 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": "GFL271217P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.7002, "open_interest": 26.0, "volume": 0.0, "delta": -0.0815, "gamma": 0.0057, "vega": 0.0726, "theta": -0.0048, "rho": -0.0498, "theo": 1.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-24T09:30:01", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GFL271217C00027500", "bid": 17.5, "bid_size": 8.0, "ask": 22.5, "ask_size": 6.0, "iv": 0.4964, "open_interest": 109.0, "volume": 0.0, "delta": 0.884, "gamma": 0.0075, "vega": 0.0849, "theta": -0.0028, "rho": 0.1842, "theo": 20.0603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.1, "last_trade_time": "2026-10-02T11:31:19", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "GFL271217P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.6202, "open_interest": 0.0, "volume": 0.0, "delta": -0.0994, "gamma": 0.0072, "vega": 0.0841, "theta": -0.0051, "rho": -0.0593, "theo": 1.4403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GFL271217C00030000", "bid": 15.5, "bid_size": 1.0, "ask": 20.0, "ask_size": 1.0, "iv": 0.4506, "open_interest": 0.0, "volume": 0.0, "delta": 0.8609, "gamma": 0.0091, "vega": 0.0974, "theta": -0.0033, "rho": 0.2048, "theo": 17.899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "GFL271217P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.5473, "open_interest": 5.0, "volume": 0.0, "delta": -0.1213, "gamma": 0.009, "vega": 0.0969, "theta": -0.0054, "rho": -0.0707, "theo": 1.6779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-11T14:52:28", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GFL271217C00032500", "bid": 13.0, "bid_size": 4.0, "ask": 18.0, "ask_size": 4.0, "iv": 0.4053, "open_interest": 0.0, "volume": 0.0, "delta": 0.8335, "gamma": 0.0111, "vega": 0.111, "theta": -0.0039, "rho": 0.2235, "theo": 15.7981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "GFL271217P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.4794, "open_interest": 0.0, "volume": 0.0, "delta": -0.1483, "gamma": 0.0112, "vega": 0.1108, "theta": -0.0058, "rho": -0.0848, "theo": 1.9729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GFL271217C00035000", "bid": 11.0, "bid_size": 6.0, "ask": 16.0, "ask_size": 6.0, "iv": 0.3811, "open_interest": 10.0, "volume": 0.0, "delta": 0.8009, "gamma": 0.0134, "vega": 0.1254, "theta": -0.0044, "rho": 0.2378, "theo": 13.7699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-10-29T12:25:10", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "GFL271217P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.416, "open_interest": 23.0, "volume": 0.0, "delta": -0.1809, "gamma": 0.0137, "vega": 0.1259, "theta": -0.0061, "rho": -0.1008, "theo": 2.3363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-10-05T09:59:21", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GFL271217C00037500", "bid": 9.5, "bid_size": 4.0, "ask": 14.5, "ask_size": 4.0, "iv": 0.3884, "open_interest": 0.0, "volume": 0.0, "delta": 0.7623, "gamma": 0.016, "vega": 0.1401, "theta": -0.005, "rho": 0.2456, "theo": 11.8301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "GFL271217P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.3557, "open_interest": 0.0, "volume": 0.0, "delta": -0.2203, "gamma": 0.0166, "vega": 0.1413, "theta": -0.0064, "rho": -0.1196, "theo": 2.7869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GFL271217C00040000", "bid": 7.5, "bid_size": 8.0, "ask": 12.5, "ask_size": 6.0, "iv": 0.3525, "open_interest": 27.0, "volume": 0.0, "delta": 0.7169, "gamma": 0.0189, "vega": 0.1548, "theta": -0.0054, "rho": 0.2476, "theo": 9.9973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-10-09T14:50:56", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "GFL271217P00040000", "bid": 0.5, "bid_size": 2.0, "ask": 5.5, "ask_size": 5.0, "iv": 0.33, "open_interest": 16.0, "volume": 0.0, "delta": -0.2674, "gamma": 0.0198, "vega": 0.1564, "theta": -0.0066, "rho": -0.1409, "theo": 3.347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-12T15:02:20", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "GFL271217C00042500", "bid": 6.0, "bid_size": 4.0, "ask": 11.0, "ask_size": 4.0, "iv": 0.3435, "open_interest": 0.0, "volume": 0.0, "delta": 0.6642, "gamma": 0.0218, "vega": 0.1681, "theta": -0.0058, "rho": 0.2423, "theo": 8.2928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "GFL271217P00042500", "bid": 1.0, "bid_size": 2.0, "ask": 6.0, "ask_size": 4.0, "iv": 0.2992, "open_interest": 0.0, "volume": 0.0, "delta": -0.3232, "gamma": 0.0232, "vega": 0.1699, "theta": -0.0068, "rho": -0.1649, "theo": 4.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "GFL271217C00045000", "bid": 4.5, "bid_size": 4.0, "ask": 9.3, "ask_size": 1.0, "iv": 0.2712, "open_interest": 3.0, "volume": 0.0, "delta": 0.6044, "gamma": 0.0246, "vega": 0.1789, "theta": -0.0061, "rho": 0.2306, "theo": 6.7401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-19T10:15:42", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "GFL271217P00045000", "bid": 2.0, "bid_size": 2.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.2905, "open_interest": 0.0, "volume": 0.0, "delta": -0.3876, "gamma": 0.0265, "vega": 0.1805, "theta": -0.0068, "rho": -0.1892, "theo": 4.8992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "GFL271217C00047500", "bid": 3.5, "bid_size": 5.0, "ask": 8.5, "ask_size": 5.0, "iv": 0.331, "open_interest": 29.0, "volume": 0.0, "delta": 0.5385, "gamma": 0.0269, "vega": 0.1856, "theta": -0.0061, "rho": 0.2131, "theo": 5.3611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-28T15:53:47", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "GFL271217P00047500", "bid": 3.5, "bid_size": 2.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.2995, "open_interest": 0.0, "volume": 0.0, "delta": -0.46, "gamma": 0.0296, "vega": 0.1859, "theta": -0.0067, "rho": -0.2122, "theo": 5.9456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "GFL271217C00050000", "bid": 2.0, "bid_size": 3.0, "ask": 7.0, "ask_size": 4.0, "iv": 0.3006, "open_interest": 0.0, "volume": 0.0, "delta": 0.4687, "gamma": 0.0284, "vega": 0.1869, "theta": -0.006, "rho": 0.191, "theo": 4.1728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-09-16T15:55:05", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "GFL271217P00050000", "bid": 4.5, "bid_size": 2.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.272, "open_interest": 0.0, "volume": 0.0, "delta": -0.5387, "gamma": 0.0321, "vega": 0.1846, "theta": -0.0065, "rho": -0.23, "theo": 7.2042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "GFL271217C00052500", "bid": 0.5, "bid_size": 3.0, "ask": 5.5, "ask_size": 4.0, "iv": 0.262, "open_interest": 0.0, "volume": 0.0, "delta": 0.398, "gamma": 0.0288, "vega": 0.1823, "theta": -0.0057, "rho": 0.1662, "theo": 3.1825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "GFL271217P00052500", "bid": 5.5, "bid_size": 2.0, "ask": 10.5, "ask_size": 2.0, "iv": 0.2315, "open_interest": 0.0, "volume": 0.0, "delta": -0.6209, "gamma": 0.0337, "vega": 0.1751, "theta": -0.006, "rho": -0.2392, "theo": 8.6887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "GFL271217C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.27, "open_interest": 29.0, "volume": 0.0, "delta": 0.3301, "gamma": 0.028, "vega": 0.1721, "theta": -0.0053, "rho": 0.1405, "theo": 2.3853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-10-19T14:46:37", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "GFL271217P00055000", "bid": 7.5, "bid_size": 1.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.2365, "open_interest": 0.0, "volume": 0.0, "delta": -0.7034, "gamma": 0.0343, "vega": 0.1572, "theta": -0.0055, "rho": -0.2358, "theo": 10.3997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "GFL271217C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.3312, "open_interest": 1.0, "volume": 0.0, "delta": 0.2137, "gamma": 0.0236, "vega": 0.1399, "theta": -0.0041, "rho": 0.0934, "theo": 1.2929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-03T09:30:01", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GFL271217P00060000", "bid": 11.5, "bid_size": 2.0, "ask": 16.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8593, "gamma": 0.034, "vega": 0.0979, "theta": -0.0043, "rho": -0.1645, "theo": 14.4446, "change": 0.0, "open": 0.0, "high": 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": "GFL280121C00022500", "bid": 22.0, "bid_size": 4.0, "ask": 27.0, "ask_size": 4.0, "iv": 0.5497, "open_interest": 1.0, "volume": 0.0, "delta": 0.918, "gamma": 0.0048, "vega": 0.0667, "theta": -0.0016, "rho": 0.1546, "theo": 24.6996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.16, "last_trade_time": "2026-10-09T14:17:16", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "GFL280121P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.7611, "open_interest": 0.0, "volume": 0.0, "delta": -0.0679, "gamma": 0.0045, "vega": 0.0659, "theta": -0.0042, "rho": -0.0464, "theo": 1.1411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GFL280121C00025000", "bid": 20.0, "bid_size": 1.0, "ask": 24.5, "ask_size": 1.0, "iv": 0.5062, "open_interest": 0.0, "volume": 0.0, "delta": 0.9013, "gamma": 0.006, "vega": 0.0776, "theta": -0.0022, "rho": 0.1777, "theo": 22.4677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.64, "last_trade_time": "2026-10-02T12:43:56", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "GFL280121P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.6757, "open_interest": 0.0, "volume": 0.0, "delta": -0.0829, "gamma": 0.0057, "vega": 0.0767, "theta": -0.0045, "rho": -0.0554, "theo": 1.3103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GFL280121C00027500", "bid": 17.5, "bid_size": 8.0, "ask": 22.5, "ask_size": 5.0, "iv": 0.4628, "open_interest": 42.0, "volume": 0.0, "delta": 0.8818, "gamma": 0.0073, "vega": 0.0895, "theta": -0.0027, "rho": 0.2014, "theo": 20.2782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.21, "last_trade_time": "2026-10-05T15:09:24", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "GFL280121P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.599, "open_interest": 0.0, "volume": 0.0, "delta": -0.101, "gamma": 0.0071, "vega": 0.0886, "theta": -0.0048, "rho": -0.0658, "theo": 1.5144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GFL280121C00030000", "bid": 15.5, "bid_size": 4.0, "ask": 20.5, "ask_size": 4.0, "iv": 0.4454, "open_interest": 0.0, "volume": 0.0, "delta": 0.8589, "gamma": 0.0089, "vega": 0.1024, "theta": -0.0032, "rho": 0.2231, "theo": 18.1385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "GFL280121P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.529, "open_interest": 0.0, "volume": 0.0, "delta": -0.1228, "gamma": 0.0088, "vega": 0.102, "theta": -0.0052, "rho": -0.0786, "theo": 1.7621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GFL280121C00032500", "bid": 13.5, "bid_size": 4.0, "ask": 18.5, "ask_size": 4.0, "iv": 0.4221, "open_interest": 0.0, "volume": 0.0, "delta": 0.8318, "gamma": 0.0108, "vega": 0.1162, "theta": -0.0037, "rho": 0.2433, "theo": 16.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "GFL280121P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.4642, "open_interest": 0.0, "volume": 0.0, "delta": -0.1494, "gamma": 0.0109, "vega": 0.1163, "theta": -0.0055, "rho": -0.0931, "theo": 2.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GFL280121C00035000", "bid": 11.5, "bid_size": 6.0, "ask": 16.5, "ask_size": 5.0, "iv": 0.3945, "open_interest": 10.0, "volume": 0.0, "delta": 0.8, "gamma": 0.013, "vega": 0.1309, "theta": -0.0042, "rho": 0.2571, "theo": 14.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.5, "last_trade_time": "2026-10-19T14:59:16", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "GFL280121P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.4035, "open_interest": 0.0, "volume": 0.0, "delta": -0.1814, "gamma": 0.0133, "vega": 0.1317, "theta": -0.0058, "rho": -0.1104, "theo": 2.4359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GFL280121C00037500", "bid": 9.5, "bid_size": 23.0, "ask": 14.5, "ask_size": 23.0, "iv": 0.3638, "open_interest": 1.0, "volume": 0.0, "delta": 0.7624, "gamma": 0.0155, "vega": 0.1459, "theta": -0.0047, "rho": 0.2655, "theo": 12.1273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.61, "last_trade_time": "2026-11-06T11:51:50", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "GFL280121P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.3458, "open_interest": 0.0, "volume": 0.0, "delta": -0.2199, "gamma": 0.016, "vega": 0.1472, "theta": -0.0061, "rho": -0.1307, "theo": 2.8925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GFL280121C00040000", "bid": 8.0, "bid_size": 4.0, "ask": 13.0, "ask_size": 4.0, "iv": 0.3614, "open_interest": 0.0, "volume": 0.0, "delta": 0.7186, "gamma": 0.0182, "vega": 0.1608, "theta": -0.0052, "rho": 0.2672, "theo": 10.3074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "GFL280121P00040000", "bid": 0.5, "bid_size": 2.0, "ask": 5.5, "ask_size": 5.0, "iv": 0.3209, "open_interest": 4.0, "volume": 0.0, "delta": -0.2663, "gamma": 0.0191, "vega": 0.1628, "theta": -0.0063, "rho": -0.1534, "theo": 3.4596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T15:53:59", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "GFL280121C00042500", "bid": 6.5, "bid_size": 4.0, "ask": 11.5, "ask_size": 4.0, "iv": 0.3512, "open_interest": 0.0, "volume": 0.0, "delta": 0.6679, "gamma": 0.021, "vega": 0.1745, "theta": -0.0055, "rho": 0.2621, "theo": 8.6103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "GFL280121P00042500", "bid": 1.5, "bid_size": 2.0, "ask": 6.5, "ask_size": 4.0, "iv": 0.3201, "open_interest": 0.0, "volume": 0.0, "delta": -0.3204, "gamma": 0.0224, "vega": 0.1765, "theta": -0.0065, "rho": -0.1775, "theo": 4.1539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "GFL280121C00045000", "bid": 5.0, "bid_size": 4.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.3346, "open_interest": 0.0, "volume": 0.0, "delta": 0.6105, "gamma": 0.0236, "vega": 0.1856, "theta": -0.0057, "rho": 0.2504, "theo": 7.0577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "GFL280121P00045000", "bid": 2.5, "bid_size": 2.0, "ask": 7.5, "ask_size": 4.0, "iv": 0.3105, "open_interest": 0.0, "volume": 0.0, "delta": -0.3828, "gamma": 0.0257, "vega": 0.1874, "theta": -0.0066, "rho": -0.2024, "theo": 5.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "GFL280121C00047500", "bid": 3.5, "bid_size": 3.0, "ask": 8.5, "ask_size": 4.0, "iv": 0.3121, "open_interest": 0.0, "volume": 0.0, "delta": 0.5474, "gamma": 0.0259, "vega": 0.1929, "theta": -0.0058, "rho": 0.233, "theo": 5.6704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "GFL280121P00047500", "bid": 3.5, "bid_size": 2.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.2931, "open_interest": 1.0, "volume": 0.0, "delta": -0.4531, "gamma": 0.0287, "vega": 0.1933, "theta": -0.0065, "rho": -0.2261, "theo": 6.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-10-06T11:43:22", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "GFL280121C00050000", "bid": 2.5, "bid_size": 3.0, "ask": 7.5, "ask_size": 4.0, "iv": 0.3091, "open_interest": 0.0, "volume": 0.0, "delta": 0.4802, "gamma": 0.0274, "vega": 0.1952, "theta": -0.0058, "rho": 0.2107, "theo": 4.465, "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": 5.0}, {"option": "GFL280121P00050000", "bid": 5.0, "bid_size": 1.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.2934, "open_interest": 0.0, "volume": 0.0, "delta": -0.5298, "gamma": 0.0313, "vega": 0.1925, "theta": -0.0063, "rho": -0.2456, "theo": 7.2748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "GFL280121C00052500", "bid": 0.5, "bid_size": 4.0, "ask": 5.5, "ask_size": 4.0, "iv": 0.247, "open_interest": 0.0, "volume": 0.0, "delta": 0.412, "gamma": 0.028, "vega": 0.1917, "theta": -0.0055, "rho": 0.1853, "theo": 3.4496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "GFL280121P00052500", "bid": 5.5, "bid_size": 2.0, "ask": 10.5, "ask_size": 2.0, "iv": 0.2295, "open_interest": 0.0, "volume": 0.0, "delta": -0.6106, "gamma": 0.0332, "vega": 0.1838, "theta": -0.006, "rho": -0.256, "theo": 8.7327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "GFL280121C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.2551, "open_interest": 100.0, "volume": 0.0, "delta": 0.3456, "gamma": 0.0275, "vega": 0.1826, "theta": -0.0051, "rho": 0.1586, "theo": 2.6215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-13T13:13:32", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GFL280121P00055000", "bid": 7.5, "bid_size": 1.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.2355, "open_interest": 0.0, "volume": 0.0, "delta": -0.6929, "gamma": 0.0344, "vega": 0.1667, "theta": -0.0055, "rho": -0.251, "theo": 10.4148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "GFL280121C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.3141, "open_interest": 0.0, "volume": 0.0, "delta": 0.2297, "gamma": 0.0238, "vega": 0.1519, "theta": -0.0041, "rho": 0.1085, "theo": 1.4628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GFL280121P00060000", "bid": 11.5, "bid_size": 2.0, "ask": 16.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8521, "gamma": 0.035, "vega": 0.1064, "theta": -0.0045, "rho": -0.1872, "theo": 14.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.55, "last_trade_time": "2026-10-05T15:40:56", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "GFL290119C00022500", "bid": 22.5, "bid_size": 27.0, "ask": 27.5, "ask_size": 34.0, "iv": 0.4276, "open_interest": 741.0, "volume": 0.0, "delta": 0.9139, "gamma": 0.0044, "vega": 0.086, "theta": 0.0, "rho": 0.3106, "theo": 25.0777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-11-06T10:51:42", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "GFL290119P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 2.0, "iv": 0.4454, "open_interest": 0.0, "volume": 0.0, "delta": -0.063, "gamma": 0.0042, "vega": 0.084, "theta": -0.0022, "rho": -0.0762, "theo": 1.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "GFL290119C00025000", "bid": 20.5, "bid_size": 5.0, "ask": 25.5, "ask_size": 4.0, "iv": 0.4093, "open_interest": 7.0, "volume": 0.0, "delta": 0.8964, "gamma": 0.0054, "vega": 0.1006, "theta": 0.0, "rho": 0.3541, "theo": 23.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.15, "last_trade_time": "2026-11-03T11:03:16", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "GFL290119P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.521, "open_interest": 0.0, "volume": 0.0, "delta": -0.079, "gamma": 0.0054, "vega": 0.0995, "theta": -0.0024, "rho": -0.0935, "theo": 1.2814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GFL290119C00027500", "bid": 18.5, "bid_size": 5.0, "ask": 23.5, "ask_size": 6.0, "iv": 0.3872, "open_interest": 542.0, "volume": 0.0, "delta": 0.8766, "gamma": 0.0066, "vega": 0.1165, "theta": -0.0002, "rho": 0.3906, "theo": 21.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.6, "last_trade_time": "2026-10-28T15:14:46", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "GFL290119P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.4639, "open_interest": 0.0, "volume": 0.0, "delta": -0.0981, "gamma": 0.0067, "vega": 0.1169, "theta": -0.0027, "rho": -0.1136, "theo": 1.5509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GFL290119C00030000", "bid": 16.5, "bid_size": 5.0, "ask": 21.5, "ask_size": 4.0, "iv": 0.363, "open_interest": 1.0, "volume": 0.0, "delta": 0.8542, "gamma": 0.0079, "vega": 0.1334, "theta": -0.0007, "rho": 0.4211, "theo": 19.0483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-10-05T09:54:37", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "GFL290119P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.4118, "open_interest": 0.0, "volume": 0.0, "delta": -0.1208, "gamma": 0.0083, "vega": 0.1355, "theta": -0.003, "rho": -0.1363, "theo": 1.8695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GFL290119C00032500", "bid": 14.5, "bid_size": 1.0, "ask": 19.5, "ask_size": 1.0, "iv": 0.3374, "open_interest": 52.0, "volume": 0.0, "delta": 0.8287, "gamma": 0.0094, "vega": 0.1512, "theta": -0.0011, "rho": 0.4449, "theo": 17.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.29, "last_trade_time": "2026-11-03T09:49:22", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "GFL290119P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.3637, "open_interest": 0.0, "volume": 0.0, "delta": -0.1475, "gamma": 0.0101, "vega": 0.1546, "theta": -0.0032, "rho": -0.1621, "theo": 2.2475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GFL290119C00035000", "bid": 13.0, "bid_size": 5.0, "ask": 18.0, "ask_size": 4.0, "iv": 0.3407, "open_interest": 1.0, "volume": 0.0, "delta": 0.7997, "gamma": 0.0112, "vega": 0.1699, "theta": -0.0016, "rho": 0.4606, "theo": 15.3182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.7, "last_trade_time": "2026-10-05T13:03:53", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "GFL290119P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.3187, "open_interest": 0.0, "volume": 0.0, "delta": -0.1789, "gamma": 0.0122, "vega": 0.1746, "theta": -0.0035, "rho": -0.1914, "theo": 2.6947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GFL290119C00037500", "bid": 11.5, "bid_size": 5.0, "ask": 16.5, "ask_size": 4.0, "iv": 0.3371, "open_interest": 2.0, "volume": 0.0, "delta": 0.7668, "gamma": 0.013, "vega": 0.1886, "theta": -0.002, "rho": 0.4695, "theo": 13.5605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-11-03T11:06:01", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "GFL290119P00037500", "bid": 1.0, "bid_size": 1.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.2623, "open_interest": 0.0, "volume": 0.0, "delta": -0.2155, "gamma": 0.0145, "vega": 0.1944, "theta": -0.0037, "rho": -0.2224, "theo": 3.224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "GFL290119C00040000", "bid": 10.0, "bid_size": 5.0, "ask": 15.0, "ask_size": 4.0, "iv": 0.3287, "open_interest": 1.0, "volume": 0.0, "delta": 0.7296, "gamma": 0.015, "vega": 0.207, "theta": -0.0024, "rho": 0.4707, "theo": 11.8873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.04, "last_trade_time": "2026-10-05T13:22:43", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "GFL290119P00040000", "bid": 1.5, "bid_size": 1.0, "ask": 4.2, "ask_size": 50.0, "iv": 0.2516, "open_interest": 18.0, "volume": 0.0, "delta": -0.258, "gamma": 0.0171, "vega": 0.2133, "theta": -0.0039, "rho": -0.2562, "theo": 3.8506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-28T12:21:08", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "GFL290119C00042500", "bid": 8.5, "bid_size": 5.0, "ask": 13.5, "ask_size": 4.0, "iv": 0.3166, "open_interest": 1.0, "volume": 0.0, "delta": 0.6881, "gamma": 0.017, "vega": 0.224, "theta": -0.0027, "rho": 0.4647, "theo": 10.3093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-10-19T15:29:31", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "GFL290119P00042500", "bid": 2.5, "bid_size": 2.0, "ask": 7.5, "ask_size": 4.0, "iv": 0.3037, "open_interest": 1.0, "volume": 0.0, "delta": -0.3068, "gamma": 0.0198, "vega": 0.2304, "theta": -0.0041, "rho": -0.2907, "theo": 4.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-10-29T11:04:11", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "GFL290119C00045000", "bid": 7.0, "bid_size": 5.0, "ask": 12.0, "ask_size": 4.0, "iv": 0.3014, "open_interest": 0.0, "volume": 0.0, "delta": 0.6423, "gamma": 0.019, "vega": 0.2388, "theta": -0.003, "rho": 0.4516, "theo": 8.8387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "GFL290119P00045000", "bid": 3.5, "bid_size": 2.0, "ask": 8.5, "ask_size": 4.0, "iv": 0.2958, "open_interest": 1.0, "volume": 0.0, "delta": -0.3624, "gamma": 0.0228, "vega": 0.2438, "theta": -0.0042, "rho": -0.3241, "theo": 5.4603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-10-28T12:25:03", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "GFL290119C00047500", "bid": 5.5, "bid_size": 5.0, "ask": 10.5, "ask_size": 4.0, "iv": 0.2832, "open_interest": 0.0, "volume": 0.0, "delta": 0.5927, "gamma": 0.0207, "vega": 0.2506, "theta": -0.0032, "rho": 0.4314, "theo": 7.4865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "GFL290119P00047500", "bid": 4.5, "bid_size": 2.0, "ask": 9.5, "ask_size": 3.0, "iv": 0.2832, "open_interest": 0.0, "volume": 0.0, "delta": -0.4251, "gamma": 0.0259, "vega": 0.2518, "theta": -0.0043, "rho": -0.3519, "theo": 6.4824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "GFL290119C00050000", "bid": 4.5, "bid_size": 5.0, "ask": 9.5, "ask_size": 4.0, "iv": 0.2814, "open_interest": 0.0, "volume": 0.0, "delta": 0.54, "gamma": 0.0222, "vega": 0.2582, "theta": -0.0033, "rho": 0.4052, "theo": 6.2624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "GFL290119P00050000", "bid": 6.0, "bid_size": 1.0, "ask": 11.0, "ask_size": 4.0, "iv": 0.2854, "open_interest": 1.0, "volume": 0.0, "delta": -0.4947, "gamma": 0.0291, "vega": 0.2526, "theta": -0.0044, "rho": -0.3712, "theo": 7.6736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-10-05T09:57:54", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "GFL290119C00052500", "bid": 3.0, "bid_size": 2.0, "ask": 8.0, "ask_size": 4.0, "iv": 0.2566, "open_interest": 0.0, "volume": 0.0, "delta": 0.4855, "gamma": 0.0232, "vega": 0.261, "theta": -0.0034, "rho": 0.3743, "theo": 5.1741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "GFL290119P00052500", "bid": 7.0, "bid_size": 2.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.2623, "open_interest": 3.0, "volume": 0.0, "delta": -0.5713, "gamma": 0.0323, "vega": 0.2448, "theta": -0.0044, "rho": -0.3806, "theo": 9.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-10-14T12:27:20", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "GFL290119C00055000", "bid": 1.5, "bid_size": 2.0, "ask": 6.5, "ask_size": 2.0, "iv": 0.1787, "open_interest": 16.0, "volume": 0.0, "delta": 0.4304, "gamma": 0.0237, "vega": 0.2588, "theta": -0.0033, "rho": 0.3397, "theo": 4.2249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-03T13:18:44", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "GFL290119P00055000", "bid": 8.5, "bid_size": 2.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.2526, "open_interest": 1.0, "volume": 0.0, "delta": -0.654, "gamma": 0.0354, "vega": 0.2232, "theta": -0.0044, "rho": -0.3611, "theo": 10.6386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.84, "last_trade_time": "2026-11-05T13:48:08", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "GFL290119C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2147, "open_interest": 5.0, "volume": 0.0, "delta": 0.3249, "gamma": 0.0231, "vega": 0.2397, "theta": -0.003, "rho": 0.2657, "theo": 2.7339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T09:57:46", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GFL290119P00060000", "bid": 12.0, "bid_size": 1.0, "ask": 17.0, "ask_size": 1.0, "iv": 0.2276, "open_interest": 2.0, "volume": 0.0, "delta": -0.8352, "gamma": 0.0422, "vega": 0.143, "theta": -0.0043, "rho": -0.2473, "theo": 14.458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.58, "last_trade_time": "2026-10-27T11:50:10", "percent_change": 0.0, "prev_day_close": 14.0}], "symbol": "GFL", "security_type": "stock", "exchange_id": 3, "current_price": 45.9, "price_change": -0.44, "price_change_percent": -0.9499, "bid": 45.8, "ask": 46.07, "bid_size": 100, "ask_size": 100, "open": 46.5, "high": 46.52, "low": 45.8, "close": 45.88, "prev_day_close": 46.32, "volume": 2665768, "iv30": 64.306, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415188792, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "GFL"}