{"timestamp": "2026-11-10 02:58:50", "data": {"options": [{"option": "GGB261120C00002500", "bid": 1.55, "bid_size": 354.0, "ask": 2.3, "ask_size": 75.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0295, "vega": 0.0002, "theta": -0.0024, "rho": 0.0002, "theo": 2.1004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-05T14:07:59", "percent_change": 0.0, "prev_day_close": 1.94999992847443}, {"option": "GGB261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1921.0, "iv": 4.2068, "open_interest": 5.0, "volume": 0.0, "delta": -0.0317, "gamma": 0.0441, "vega": 0.0006, "theta": -0.0049, "rho": 0.0, "theo": 0.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T11:37:44", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GGB261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 214.0, "iv": 0.4763, "open_interest": 119.0, "volume": 0.0, "delta": 0.2179, "gamma": 0.5783, "vega": 0.0023, "theta": -0.0068, "rho": 0.0003, "theo": 0.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:47:26", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GGB261120P00005000", "bid": 0.25, "bid_size": 39.0, "ask": 0.75, "ask_size": 21.0, "iv": 0.5858, "open_interest": 13.0, "volume": 1.0, "delta": -0.7915, "gamma": 0.5877, "vega": 0.0022, "theta": -0.0068, "rho": -0.0009, "theo": 0.5124, "change": -0.165, "open": 0.61, "high": 0.61, "low": 0.61, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-11-09T10:05:33", "percent_change": -21.2903, "prev_day_close": 0.774999976158142}, {"option": "GGB261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.6256, "open_interest": 0.0, "volume": 0.0, "delta": 0.0468, "gamma": 0.0781, "vega": 0.0008, "theta": -0.0051, "rho": 0.0001, "theo": 0.021, "change": 0.0, "open": 0.0, "high": 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": "GGB261120P00007500", "bid": 2.9, "bid_size": 13.0, "ask": 3.7, "ask_size": 96.0, "iv": 3.3206, "open_interest": 2.0, "volume": 0.0, "delta": -0.959, "gamma": 0.0779, "vega": 0.0007, "theta": -0.0048, "rho": -0.001, "theo": 2.9761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-28T14:52:06", "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "GGB261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 903.0, "iv": 4.3556, "open_interest": 0.0, "volume": 0.0, "delta": 0.027, "gamma": 0.0367, "vega": 0.0005, "theta": -0.0042, "rho": 0.0, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "GGB261120P00010000", "bid": 4.6, "bid_size": 156.0, "ask": 6.4, "ask_size": 96.0, "iv": 2.5933, "open_interest": 0.0, "volume": 0.0, "delta": -0.9777, "gamma": 0.0358, "vega": 0.0004, "theta": -0.0035, "rho": -0.0012, "theo": 5.4695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-10-28T14:52:24", "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "GGB261218C00002500", "bid": 1.35, "bid_size": 353.0, "ask": 2.7, "ask_size": 45.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9637, "gamma": 0.0758, "vega": 0.0011, "theta": -0.004, "rho": 0.0013, "theo": 2.108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.28, "last_trade_time": "2026-10-29T15:16:39", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "GGB261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 2156.0, "iv": 2.4902, "open_interest": 72.0, "volume": 0.0, "delta": -0.0552, "gamma": 0.0566, "vega": 0.0016, "theta": -0.0028, "rho": -0.0003, "theo": 0.0541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-17T13:55:50", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GGB261218C00005000", "bid": 0.05, "bid_size": 54.0, "ask": 0.2, "ask_size": 1147.0, "iv": 0.476, "open_interest": 1272.0, "volume": 21.0, "delta": 0.307, "gamma": 0.4874, "vega": 0.0052, "theta": -0.0032, "rho": 0.0014, "theo": 0.1289, "change": -0.05, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:20:33", "percent_change": -50.0, "prev_day_close": 0.100000003352761}, {"option": "GGB261218P00005000", "bid": 0.1, "bid_size": 541.0, "ask": 0.75, "ask_size": 432.0, "iv": 0.0, "open_interest": 244.0, "volume": 0.0, "delta": -0.7, "gamma": 0.4986, "vega": 0.0051, "theta": -0.0032, "rho": -0.0029, "theo": 0.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-28T14:07:37", "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "GGB261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 35.0, "iv": 0.8627, "open_interest": 576.0, "volume": 0.0, "delta": 0.0648, "gamma": 0.0929, "vega": 0.0019, "theta": -0.0021, "rho": 0.0003, "theo": 0.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-27T12:00:33", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GGB261218P00007500", "bid": 2.1, "bid_size": 155.0, "ask": 4.1, "ask_size": 95.0, "iv": 1.3404, "open_interest": 2.0, "volume": 0.0, "delta": -0.9463, "gamma": 0.0994, "vega": 0.0016, "theta": -0.002, "rho": -0.0028, "theo": 2.9808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-04-28T10:57:53", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "GGB261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 2504.0, "iv": 2.2616, "open_interest": 0.0, "volume": 0.0, "delta": 0.0347, "gamma": 0.043, "vega": 0.0011, "theta": -0.0016, "rho": 0.0001, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GGB261218P00010000", "bid": 4.9, "bid_size": 156.0, "ask": 6.5, "ask_size": 96.0, "iv": 2.076, "open_interest": 0.0, "volume": 0.0, "delta": -0.9773, "gamma": 0.0448, "vega": 0.0008, "theta": -0.0012, "rho": -0.0025, "theo": 5.4687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "GGB270319C00002500", "bid": 1.6, "bid_size": 375.0, "ask": 2.35, "ask_size": 68.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 0.9416, "gamma": 0.0892, "vega": 0.0028, "theta": -0.0012, "rho": 0.0051, "theo": 2.117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-10-05T15:10:19", "percent_change": 0.0, "prev_day_close": 1.89999994635582}, {"option": "GGB270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 768.0, "iv": 0.7081, "open_interest": 4.0, "volume": 0.0, "delta": -0.0704, "gamma": 0.0625, "vega": 0.0036, "theta": -0.0011, "rho": -0.0014, "theo": 0.0813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T12:21:30", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "GGB270319C00005000", "bid": 0.15, "bid_size": 45.0, "ask": 0.3, "ask_size": 22.0, "iv": 0.3654, "open_interest": 2290.0, "volume": 15.0, "delta": 0.3738, "gamma": 0.4003, "vega": 0.01, "theta": -0.0014, "rho": 0.0049, "theo": 0.216, "change": 0.05, "open": 0.23, "high": 0.25, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T13:20:36", "percent_change": 33.3333, "prev_day_close": 0.150000002235174}, {"option": "GGB270319P00005000", "bid": 0.35, "bid_size": 17.0, "ask": 0.8, "ask_size": 17.0, "iv": 0.2492, "open_interest": 52.0, "volume": 0.0, "delta": -0.6384, "gamma": 0.3888, "vega": 0.0099, "theta": -0.0013, "rho": -0.0121, "theo": 0.6763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T09:45:07", "percent_change": 0.0, "prev_day_close": 0.550000000745058}, {"option": "GGB270319C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.5494, "open_interest": 70.0, "volume": 0.0, "delta": 0.0998, "gamma": 0.1134, "vega": 0.0047, "theta": -0.001, "rho": 0.0013, "theo": 0.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T12:18:57", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GGB270319P00007500", "bid": 2.3, "bid_size": 121.0, "ask": 3.7, "ask_size": 61.0, "iv": 0.5803, "open_interest": 0.0, "volume": 0.0, "delta": -0.9071, "gamma": 0.1323, "vega": 0.0043, "theta": -0.0008, "rho": -0.0149, "theo": 2.9981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "GGB270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1924.0, "iv": 0.8862, "open_interest": 0.0, "volume": 0.0, "delta": 0.0565, "gamma": 0.0576, "vega": 0.003, "theta": -0.0008, "rho": 0.0007, "theo": 0.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GGB270319P00010000", "bid": 4.8, "bid_size": 64.0, "ask": 6.3, "ask_size": 34.0, "iv": 0.9615, "open_interest": 0.0, "volume": 0.0, "delta": -0.9702, "gamma": 0.0733, "vega": 0.0014, "theta": -0.0005, "rho": -0.0053, "theo": 5.4687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "GGB270617C00002500", "bid": 1.6, "bid_size": 156.0, "ask": 2.35, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9242, "gamma": 0.0614, "vega": 0.0054, "theta": -0.0006, "rho": 0.0088, "theo": 2.2415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999995827675}, {"option": "GGB270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1717.0, "iv": 0.8077, "open_interest": 0.0, "volume": 0.0, "delta": -0.0975, "gamma": 0.0641, "vega": 0.006, "theta": -0.001, "rho": -0.0034, "theo": 0.1622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "GGB270617C00005000", "bid": 0.15, "bid_size": 1044.0, "ask": 0.8, "ask_size": 1703.0, "iv": 0.4441, "open_interest": 93.0, "volume": 0.0, "delta": 0.4748, "gamma": 0.2905, "vega": 0.0138, "theta": -0.0012, "rho": 0.0097, "theo": 0.4207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-28T14:54:00", "percent_change": 0.0, "prev_day_close": 0.599999979138374}, {"option": "GGB270617P00005000", "bid": 0.65, "bid_size": 21.0, "ask": 0.95, "ask_size": 20.0, "iv": 0.4054, "open_interest": 0.0, "volume": 5.0, "delta": -0.5522, "gamma": 0.2913, "vega": 0.0138, "theta": -0.0011, "rho": -0.0176, "theo": 0.7994, "change": -0.22, "open": 0.83, "high": 0.83, "low": 0.83, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-09T12:43:19", "percent_change": -20.9524, "prev_day_close": 1.04999995231628}, {"option": "GGB270617C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2265.0, "iv": 0.7545, "open_interest": 20.0, "volume": 0.0, "delta": 0.2063, "gamma": 0.1422, "vega": 0.0099, "theta": -0.0013, "rho": 0.0044, "theo": 0.1862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T10:17:07", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "GGB270617P00007500", "bid": 2.4, "bid_size": 13.0, "ask": 3.8, "ask_size": 96.0, "iv": 0.6564, "open_interest": 0.0, "volume": 0.0, "delta": -0.8388, "gamma": 0.1735, "vega": 0.0084, "theta": -0.0009, "rho": -0.0187, "theo": 3.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "GGB270617C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 288.0, "iv": 0.6675, "open_interest": 0.0, "volume": 0.0, "delta": 0.1425, "gamma": 0.0903, "vega": 0.0078, "theta": -0.0012, "rho": 0.003, "theo": 0.1402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GGB270617P00010000", "bid": 4.8, "bid_size": 156.0, "ask": 6.2, "ask_size": 96.0, "iv": 0.7634, "open_interest": 0.0, "volume": 0.0, "delta": -0.9257, "gamma": 0.1173, "vega": 0.0044, "theta": -0.0006, "rho": -0.0123, "theo": 5.4806, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "GGB", "security_type": "stock", "exchange_id": 3, "current_price": 4.58, "price_change": 0.2, "price_change_percent": 4.5662, "bid": 4.25, "ask": 4.62, "bid_size": 400, "ask_size": 7500, "open": 4.47, "high": 4.6, "low": 4.42, "close": 4.58, "prev_day_close": 4.38, "volume": 22763730, "iv30": 48.09, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415202187, "last_trade_time": "2026-11-09T15:59:56", "tick": "up"}, "symbol": "GGB"}