{"timestamp": "2026-11-10 01:52:01", "data": {"options": [{"option": "GGME261120C00053000", "bid": 8.8, "bid_size": 284.0, "ask": 11.1, "ask_size": 290.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9344, "gamma": 0.017, "vega": 0.0139, "theta": -0.0403, "rho": 0.0114, "theo": 10.2465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "GGME261120P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 325.0, "iv": 0.9087, "open_interest": 0.0, "volume": 0.0, "delta": -0.0649, "gamma": 0.0168, "vega": 0.0139, "theta": -0.0413, "rho": -0.0014, "theo": 0.2174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "GGME261120C00054000", "bid": 7.8, "bid_size": 312.0, "ask": 10.3, "ask_size": 312.0, "iv": 0.4019, "open_interest": 0.0, "volume": 0.0, "delta": 0.9257, "gamma": 0.02, "vega": 0.0153, "theta": -0.0417, "rho": 0.0115, "theo": 9.2645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "GGME261120P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 325.0, "iv": 0.8598, "open_interest": 0.0, "volume": 0.0, "delta": -0.0736, "gamma": 0.0199, "vega": 0.0154, "theta": -0.0426, "rho": -0.0016, "theo": 0.2346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "GGME261120C00055000", "bid": 6.9, "bid_size": 284.0, "ask": 9.6, "ask_size": 312.0, "iv": 0.5673, "open_interest": 0.0, "volume": 0.0, "delta": 0.9151, "gamma": 0.0239, "vega": 0.017, "theta": -0.0432, "rho": 0.0118, "theo": 8.2854, "change": 0.0, "open": 0.0, "high": 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": "GGME261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 325.0, "iv": 0.7783, "open_interest": 0.0, "volume": 0.0, "delta": -0.0842, "gamma": 0.0238, "vega": 0.017, "theta": -0.0439, "rho": -0.0018, "theo": 0.2547, "change": 0.0, "open": 0.0, "high": 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": "GGME261120C00056000", "bid": 5.9, "bid_size": 284.0, "ask": 8.6, "ask_size": 312.0, "iv": 0.5086, "open_interest": 0.0, "volume": 0.0, "delta": 0.9019, "gamma": 0.0289, "vega": 0.019, "theta": -0.0446, "rho": 0.0123, "theo": 7.3102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "GGME261120P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 325.0, "iv": 0.717, "open_interest": 0.0, "volume": 0.0, "delta": -0.0973, "gamma": 0.0288, "vega": 0.019, "theta": -0.0453, "rho": -0.0021, "theo": 0.2786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "GGME261120C00057000", "bid": 4.9, "bid_size": 284.0, "ask": 7.6, "ask_size": 312.0, "iv": 0.4497, "open_interest": 0.0, "volume": 0.0, "delta": 0.8852, "gamma": 0.0354, "vega": 0.0212, "theta": -0.0461, "rho": 0.0126, "theo": 6.3404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "GGME261120P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 325.0, "iv": 0.6541, "open_interest": 0.0, "volume": 0.0, "delta": -0.1139, "gamma": 0.0353, "vega": 0.0212, "theta": -0.0467, "rho": -0.0025, "theo": 0.3079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "GGME261120C00058000", "bid": 3.9, "bid_size": 312.0, "ask": 6.4, "ask_size": 312.0, "iv": 0.3328, "open_interest": 0.0, "volume": 0.0, "delta": 0.8635, "gamma": 0.0441, "vega": 0.024, "theta": -0.0476, "rho": 0.0129, "theo": 5.3785, "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": 4.0}, {"option": "GGME261120P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 325.0, "iv": 0.5725, "open_interest": 0.0, "volume": 0.0, "delta": -0.1356, "gamma": 0.044, "vega": 0.024, "theta": -0.0481, "rho": -0.0029, "theo": 0.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GGME261120C00059000", "bid": 3.0, "bid_size": 284.0, "ask": 5.7, "ask_size": 312.0, "iv": 0.3732, "open_interest": 0.0, "volume": 0.0, "delta": 0.8342, "gamma": 0.0559, "vega": 0.0273, "theta": -0.0491, "rho": 0.0133, "theo": 4.4289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "GGME261120P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 325.0, "iv": 0.5222, "open_interest": 0.0, "volume": 0.0, "delta": -0.1648, "gamma": 0.0558, "vega": 0.0273, "theta": -0.0495, "rho": -0.0035, "theo": 0.3943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "GGME261120C00060000", "bid": 2.2, "bid_size": 284.0, "ask": 4.8, "ask_size": 312.0, "iv": 0.3582, "open_interest": 0.0, "volume": 0.0, "delta": 0.7931, "gamma": 0.0723, "vega": 0.0314, "theta": -0.0506, "rho": 0.0135, "theo": 3.5003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "GGME261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 325.0, "iv": 0.459, "open_interest": 0.0, "volume": 0.0, "delta": -0.2059, "gamma": 0.0722, "vega": 0.0313, "theta": -0.0509, "rho": -0.0044, "theo": 0.4647, "change": 0.0, "open": 0.0, "high": 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": "GGME261120C00061000", "bid": 1.35, "bid_size": 312.0, "ask": 4.1, "ask_size": 312.0, "iv": 0.3471, "open_interest": 0.0, "volume": 0.0, "delta": 0.7323, "gamma": 0.0944, "vega": 0.0361, "theta": -0.052, "rho": 0.0133, "theo": 2.6124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500002682209}, {"option": "GGME261120P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 325.0, "iv": 0.3901, "open_interest": 0.0, "volume": 0.0, "delta": -0.2666, "gamma": 0.0944, "vega": 0.0361, "theta": -0.0522, "rho": -0.0055, "theo": 0.5757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "GGME261120C00062000", "bid": 0.55, "bid_size": 297.0, "ask": 3.3, "ask_size": 325.0, "iv": 0.3102, "open_interest": 0.0, "volume": 0.0, "delta": 0.64, "gamma": 0.1199, "vega": 0.041, "theta": -0.0534, "rho": 0.0124, "theo": 1.8141, "change": 0.0, "open": 0.0, "high": 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": "GGME261120P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 325.0, "iv": 0.3254, "open_interest": 0.0, "volume": 0.0, "delta": -0.3589, "gamma": 0.12, "vega": 0.041, "theta": -0.0536, "rho": -0.0072, "theo": 0.7762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000000298023}, {"option": "GGME261120C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 303.0, "iv": 0.2131, "open_interest": 0.0, "volume": 0.0, "delta": 0.5142, "gamma": 0.133, "vega": 0.0436, "theta": -0.055, "rho": 0.0104, "theo": 1.2074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "GGME261120P00063000", "bid": 0.55, "bid_size": 192.0, "ask": 2.3, "ask_size": 325.0, "iv": 0.331, "open_interest": 0.0, "volume": 0.0, "delta": -0.4848, "gamma": 0.1331, "vega": 0.0436, "theta": -0.0551, "rho": -0.0094, "theo": 1.1684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500001788139}, {"option": "GGME261120C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 325.0, "iv": 0.2714, "open_interest": 0.0, "volume": 0.0, "delta": 0.3925, "gamma": 0.12, "vega": 0.0421, "theta": -0.0566, "rho": 0.0081, "theo": 0.8565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "GGME261120P00064000", "bid": 1.15, "bid_size": 95.0, "ask": 2.85, "ask_size": 325.0, "iv": 0.3343, "open_interest": 0.0, "volume": 0.0, "delta": -0.6066, "gamma": 0.1202, "vega": 0.0421, "theta": -0.0566, "rho": -0.0115, "theo": 1.8164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.9750000834465}, {"option": "GGME261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 325.0, "iv": 0.3268, "open_interest": 0.0, "volume": 0.0, "delta": 0.3056, "gamma": 0.0975, "vega": 0.0385, "theta": -0.0576, "rho": 0.0063, "theo": 0.6739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "GGME261120P00065000", "bid": 0.95, "bid_size": 312.0, "ask": 3.6, "ask_size": 31.0, "iv": 0.227, "open_interest": 0.0, "volume": 0.0, "delta": -0.6936, "gamma": 0.0977, "vega": 0.0385, "theta": -0.0575, "rho": -0.0126, "theo": 2.6329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "GGME261120C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 325.0, "iv": 0.3835, "open_interest": 0.0, "volume": 0.0, "delta": 0.2473, "gamma": 0.0781, "vega": 0.0347, "theta": -0.058, "rho": 0.0051, "theo": 0.5683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "GGME261120P00066000", "bid": 2.1, "bid_size": 284.0, "ask": 4.4, "ask_size": 31.0, "iv": 0.2805, "open_interest": 0.0, "volume": 0.0, "delta": -0.752, "gamma": 0.0783, "vega": 0.0347, "theta": -0.0578, "rho": -0.0134, "theo": 3.5264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "GGME261120C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 325.0, "iv": 0.4478, "open_interest": 0.0, "volume": 0.0, "delta": 0.2068, "gamma": 0.0635, "vega": 0.0314, "theta": -0.058, "rho": 0.0042, "theo": 0.4991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "GGME261120P00067000", "bid": 2.9, "bid_size": 312.0, "ask": 5.3, "ask_size": 31.0, "iv": 0.2718, "open_interest": 0.0, "volume": 0.0, "delta": -0.7925, "gamma": 0.0636, "vega": 0.0314, "theta": -0.0577, "rho": -0.014, "theo": 4.4563, "change": 0.0, "open": 0.0, "high": 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": "GGME261120C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 325.0, "iv": 0.508, "open_interest": 0.0, "volume": 0.0, "delta": 0.1774, "gamma": 0.0525, "vega": 0.0286, "theta": -0.0577, "rho": 0.0036, "theo": 0.4495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "GGME261120P00068000", "bid": 3.4, "bid_size": 284.0, "ask": 6.3, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.822, "gamma": 0.0527, "vega": 0.0286, "theta": -0.0573, "rho": -0.0146, "theo": 5.4058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.7000002861023}, {"option": "GGME261120C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 325.0, "iv": 0.5651, "open_interest": 0.0, "volume": 0.0, "delta": 0.1551, "gamma": 0.0443, "vega": 0.0262, "theta": -0.0572, "rho": 0.0031, "theo": 0.4116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "GGME261120P00069000", "bid": 4.9, "bid_size": 290.0, "ask": 7.3, "ask_size": 31.0, "iv": 0.3644, "open_interest": 0.0, "volume": 0.0, "delta": -0.8444, "gamma": 0.0444, "vega": 0.0262, "theta": -0.0567, "rho": -0.0143, "theo": 6.3671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "GGME261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 325.0, "iv": 0.6194, "open_interest": 0.0, "volume": 0.0, "delta": 0.1377, "gamma": 0.0379, "vega": 0.0242, "theta": -0.0567, "rho": 0.0028, "theo": 0.3814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "GGME261120P00070000", "bid": 5.9, "bid_size": 290.0, "ask": 8.3, "ask_size": 31.0, "iv": 0.4079, "open_interest": 0.0, "volume": 0.0, "delta": -0.8618, "gamma": 0.038, "vega": 0.0241, "theta": -0.0561, "rho": -0.0149, "theo": 7.3361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "GGME261120C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 325.0, "iv": 0.6716, "open_interest": 0.0, "volume": 0.0, "delta": 0.1237, "gamma": 0.0329, "vega": 0.0225, "theta": -0.056, "rho": 0.0025, "theo": 0.3566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "GGME261120P00071000", "bid": 6.9, "bid_size": 290.0, "ask": 9.3, "ask_size": 31.0, "iv": 0.4499, "open_interest": 0.0, "volume": 0.0, "delta": -0.8759, "gamma": 0.033, "vega": 0.0224, "theta": -0.0553, "rho": -0.0147, "theo": 8.3105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "GGME261120C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 325.0, "iv": 0.7217, "open_interest": 0.0, "volume": 0.0, "delta": 0.1122, "gamma": 0.0288, "vega": 0.021, "theta": -0.0554, "rho": 0.0022, "theo": 0.3358, "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": 0.625}, {"option": "GGME261120P00072000", "bid": 7.9, "bid_size": 290.0, "ask": 10.3, "ask_size": 31.0, "iv": 0.4906, "open_interest": 0.0, "volume": 0.0, "delta": -0.8874, "gamma": 0.029, "vega": 0.0208, "theta": -0.0546, "rho": -0.0148, "theo": 9.289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "GGME261120C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 325.0, "iv": 0.7702, "open_interest": 0.0, "volume": 0.0, "delta": 0.1026, "gamma": 0.0256, "vega": 0.0196, "theta": -0.0547, "rho": 0.002, "theo": 0.3179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "GGME261120P00073000", "bid": 8.4, "bid_size": 284.0, "ask": 11.3, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.897, "gamma": 0.0257, "vega": 0.0196, "theta": -0.0538, "rho": -0.0152, "theo": 10.2704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "GGME261120C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 325.0, "iv": 0.817, "open_interest": 0.0, "volume": 0.0, "delta": 0.0945, "gamma": 0.0228, "vega": 0.0185, "theta": -0.054, "rho": 0.0019, "theo": 0.3024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "GGME261120P00074000", "bid": 9.9, "bid_size": 290.0, "ask": 12.3, "ask_size": 31.0, "iv": 0.5684, "open_interest": 0.0, "volume": 0.0, "delta": -0.9052, "gamma": 0.023, "vega": 0.0184, "theta": -0.0531, "rho": -0.0151, "theo": 11.254, "change": 0.0, "open": 0.0, "high": 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": "GGME261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 325.0, "iv": 0.8624, "open_interest": 0.0, "volume": 0.0, "delta": 0.0876, "gamma": 0.0206, "vega": 0.0175, "theta": -0.0533, "rho": 0.0018, "theo": 0.2887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "GGME261120P00075000", "bid": 10.9, "bid_size": 290.0, "ask": 13.3, "ask_size": 31.0, "iv": 0.6058, "open_interest": 0.0, "volume": 0.0, "delta": -0.9122, "gamma": 0.0207, "vega": 0.0173, "theta": -0.0523, "rho": -0.0147, "theo": 12.2397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "GGME261120C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 325.0, "iv": 0.9066, "open_interest": 0.0, "volume": 0.0, "delta": 0.0815, "gamma": 0.0186, "vega": 0.0165, "theta": -0.0527, "rho": 0.0016, "theo": 0.2766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "GGME261120P00076000", "bid": 11.9, "bid_size": 290.0, "ask": 14.3, "ask_size": 31.0, "iv": 0.6423, "open_interest": 0.0, "volume": 0.0, "delta": -0.9183, "gamma": 0.0188, "vega": 0.0164, "theta": -0.0516, "rho": -0.0151, "theo": 13.2269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "GGME261120C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 325.0, "iv": 0.9495, "open_interest": 0.0, "volume": 0.0, "delta": 0.0763, "gamma": 0.017, "vega": 0.0157, "theta": -0.052, "rho": 0.0015, "theo": 0.2657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "GGME261120P00077000", "bid": 12.4, "bid_size": 284.0, "ask": 15.3, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9236, "gamma": 0.0172, "vega": 0.0156, "theta": -0.0509, "rho": -0.0153, "theo": 14.2153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "GGME261218C00042000", "bid": 19.8, "bid_size": 200.0, "ask": 22.4, "ask_size": 200.0, "iv": 0.6441, "open_interest": 0.0, "volume": 0.0, "delta": 0.9554, "gamma": 0.006, "vega": 0.0186, "theta": -0.0176, "rho": 0.0242, "theo": 21.2939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "GGME261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 184.0, "iv": 0.948, "open_interest": 0.0, "volume": 0.0, "delta": -0.044, "gamma": 0.0057, "vega": 0.0193, "theta": -0.0188, "rho": -0.0032, "theo": 0.3152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "GGME261218C00043000", "bid": 18.8, "bid_size": 200.0, "ask": 21.3, "ask_size": 200.0, "iv": 0.5374, "open_interest": 0.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.0066, "vega": 0.0198, "theta": -0.018, "rho": 0.0252, "theo": 20.3094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "GGME261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 184.0, "iv": 0.9043, "open_interest": 0.0, "volume": 0.0, "delta": -0.0474, "gamma": 0.0063, "vega": 0.0204, "theta": -0.0192, "rho": -0.0035, "theo": 0.3291, "change": 0.0, "open": 0.0, "high": 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": "GGME261218C00044000", "bid": 17.9, "bid_size": 200.0, "ask": 20.3, "ask_size": 200.0, "iv": 0.5766, "open_interest": 0.0, "volume": 0.0, "delta": 0.948, "gamma": 0.0073, "vega": 0.0211, "theta": -0.0185, "rho": 0.0261, "theo": 19.3259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "GGME261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 184.0, "iv": 0.8696, "open_interest": 0.0, "volume": 0.0, "delta": -0.0512, "gamma": 0.007, "vega": 0.0217, "theta": -0.0196, "rho": -0.0038, "theo": 0.3439, "change": 0.0, "open": 0.0, "high": 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": "GGME261218C00045000", "bid": 16.9, "bid_size": 284.0, "ask": 19.8, "ask_size": 312.0, "iv": 0.6962, "open_interest": 0.0, "volume": 0.0, "delta": 0.9438, "gamma": 0.008, "vega": 0.0226, "theta": -0.0189, "rho": 0.0272, "theo": 18.3435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "GGME261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 184.0, "iv": 0.8271, "open_interest": 0.0, "volume": 0.0, "delta": -0.0553, "gamma": 0.0078, "vega": 0.0231, "theta": -0.02, "rho": -0.0041, "theo": 0.3597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "GGME261218C00046000", "bid": 15.9, "bid_size": 312.0, "ask": 18.5, "ask_size": 312.0, "iv": 0.5841, "open_interest": 0.0, "volume": 0.0, "delta": 0.9391, "gamma": 0.0089, "vega": 0.0241, "theta": -0.0194, "rho": 0.0282, "theo": 17.3624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "GGME261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 184.0, "iv": 0.7853, "open_interest": 0.0, "volume": 0.0, "delta": -0.0598, "gamma": 0.0086, "vega": 0.0246, "theta": -0.0204, "rho": -0.0044, "theo": 0.3767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "GGME261218C00047000", "bid": 14.9, "bid_size": 284.0, "ask": 17.5, "ask_size": 312.0, "iv": 0.5497, "open_interest": 0.0, "volume": 0.0, "delta": 0.934, "gamma": 0.0099, "vega": 0.0258, "theta": -0.0198, "rho": 0.0292, "theo": 16.3827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "GGME261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 184.0, "iv": 0.7367, "open_interest": 0.0, "volume": 0.0, "delta": -0.0649, "gamma": 0.0096, "vega": 0.0262, "theta": -0.0208, "rho": -0.0047, "theo": 0.3951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "GGME261218C00048000", "bid": 13.9, "bid_size": 284.0, "ask": 16.5, "ask_size": 312.0, "iv": 0.5159, "open_interest": 0.0, "volume": 0.0, "delta": 0.9282, "gamma": 0.0111, "vega": 0.0275, "theta": -0.0203, "rho": 0.0302, "theo": 15.4046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "GGME261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 184.0, "iv": 0.7106, "open_interest": 0.0, "volume": 0.0, "delta": -0.0705, "gamma": 0.0108, "vega": 0.028, "theta": -0.0212, "rho": -0.0051, "theo": 0.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "GGME261218C00049000", "bid": 13.0, "bid_size": 284.0, "ask": 16.0, "ask_size": 312.0, "iv": 0.6002, "open_interest": 0.0, "volume": 0.0, "delta": 0.9217, "gamma": 0.0124, "vega": 0.0294, "theta": -0.0207, "rho": 0.0312, "theo": 14.4284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "GGME261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 184.0, "iv": 0.6634, "open_interest": 0.0, "volume": 0.0, "delta": -0.0769, "gamma": 0.0121, "vega": 0.0299, "theta": -0.0216, "rho": -0.0055, "theo": 0.4367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "GGME261218C00050000", "bid": 12.0, "bid_size": 284.0, "ask": 14.9, "ask_size": 312.0, "iv": 0.5466, "open_interest": 0.0, "volume": 0.0, "delta": 0.9144, "gamma": 0.0139, "vega": 0.0316, "theta": -0.0212, "rho": 0.0322, "theo": 13.4543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "GGME261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 325.0, "iv": 0.6238, "open_interest": 0.0, "volume": 0.0, "delta": -0.084, "gamma": 0.0136, "vega": 0.032, "theta": -0.022, "rho": -0.006, "theo": 0.4604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "GGME261218C00051000", "bid": 11.0, "bid_size": 284.0, "ask": 13.6, "ask_size": 312.0, "iv": 0.4591, "open_interest": 0.0, "volume": 0.0, "delta": 0.9062, "gamma": 0.0156, "vega": 0.0339, "theta": -0.0216, "rho": 0.0332, "theo": 12.4829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "GGME261218P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 325.0, "iv": 0.5908, "open_interest": 0.0, "volume": 0.0, "delta": -0.0922, "gamma": 0.0153, "vega": 0.0343, "theta": -0.0224, "rho": -0.0066, "theo": 0.4867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GGME261218C00052000", "bid": 10.1, "bid_size": 312.0, "ask": 13.1, "ask_size": 312.0, "iv": 0.5149, "open_interest": 0.0, "volume": 0.0, "delta": 0.8967, "gamma": 0.0177, "vega": 0.0365, "theta": -0.0221, "rho": 0.0342, "theo": 11.5146, "change": 0.0, "open": 0.0, "high": 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": "GGME261218P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 325.0, "iv": 0.5575, "open_interest": 0.0, "volume": 0.0, "delta": -0.1015, "gamma": 0.0174, "vega": 0.0368, "theta": -0.0227, "rho": -0.0072, "theo": 0.5161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "GGME261218C00053000", "bid": 9.1, "bid_size": 284.0, "ask": 11.7, "ask_size": 312.0, "iv": 0.4229, "open_interest": 0.0, "volume": 0.0, "delta": 0.8858, "gamma": 0.0201, "vega": 0.0392, "theta": -0.0225, "rho": 0.035, "theo": 10.5499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "GGME261218P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 325.0, "iv": 0.5239, "open_interest": 0.0, "volume": 0.0, "delta": -0.1122, "gamma": 0.0198, "vega": 0.0395, "theta": -0.0231, "rho": -0.008, "theo": 0.549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "GGME261218C00054000", "bid": 8.2, "bid_size": 284.0, "ask": 11.2, "ask_size": 312.0, "iv": 0.4622, "open_interest": 0.0, "volume": 0.0, "delta": 0.8731, "gamma": 0.023, "vega": 0.0424, "theta": -0.0229, "rho": 0.036, "theo": 9.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "GGME261218P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 325.0, "iv": 0.4846, "open_interest": 0.0, "volume": 0.0, "delta": -0.1247, "gamma": 0.0227, "vega": 0.0426, "theta": -0.0235, "rho": -0.0088, "theo": 0.5865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "GGME261218C00055000", "bid": 7.2, "bid_size": 312.0, "ask": 10.1, "ask_size": 312.0, "iv": 0.4125, "open_interest": 0.0, "volume": 0.0, "delta": 0.8582, "gamma": 0.0265, "vega": 0.0458, "theta": -0.0233, "rho": 0.0368, "theo": 8.636, "change": 0.0, "open": 0.0, "high": 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": "GGME261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 325.0, "iv": 0.4554, "open_interest": 0.0, "volume": 0.0, "delta": -0.1395, "gamma": 0.0262, "vega": 0.046, "theta": -0.0238, "rho": -0.0098, "theo": 0.63, "change": 0.0, "open": 0.0, "high": 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": "GGME261218C00056000", "bid": 6.3, "bid_size": 312.0, "ask": 9.3, "ask_size": 312.0, "iv": 0.4044, "open_interest": 0.0, "volume": 0.0, "delta": 0.8404, "gamma": 0.0307, "vega": 0.0496, "theta": -0.0237, "rho": 0.0375, "theo": 7.6898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "GGME261218P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 325.0, "iv": 0.4249, "open_interest": 0.0, "volume": 0.0, "delta": -0.1571, "gamma": 0.0303, "vega": 0.0498, "theta": -0.0241, "rho": -0.011, "theo": 0.6809, "change": 0.0, "open": 0.0, "high": 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": "GGME261218C00057000", "bid": 5.4, "bid_size": 284.0, "ask": 8.4, "ask_size": 312.0, "iv": 0.3824, "open_interest": 0.0, "volume": 0.0, "delta": 0.8189, "gamma": 0.0357, "vega": 0.054, "theta": -0.024, "rho": 0.038, "theo": 6.7539, "change": 0.0, "open": 0.0, "high": 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": "GGME261218P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 325.0, "iv": 0.3888, "open_interest": 0.0, "volume": 0.0, "delta": -0.1785, "gamma": 0.0354, "vega": 0.0541, "theta": -0.0244, "rho": -0.0124, "theo": 0.7422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "GGME261218C00058000", "bid": 4.5, "bid_size": 284.0, "ask": 7.4, "ask_size": 312.0, "iv": 0.3494, "open_interest": 0.0, "volume": 0.0, "delta": 0.7924, "gamma": 0.0419, "vega": 0.0586, "theta": -0.0243, "rho": 0.0382, "theo": 5.8327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "GGME261218P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 325.0, "iv": 0.3641, "open_interest": 0.0, "volume": 0.0, "delta": -0.2047, "gamma": 0.0416, "vega": 0.0587, "theta": -0.0246, "rho": -0.0142, "theo": 0.818, "change": 0.0, "open": 0.0, "high": 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": "GGME261218C00059000", "bid": 3.6, "bid_size": 284.0, "ask": 6.7, "ask_size": 312.0, "iv": 0.3377, "open_interest": 0.0, "volume": 0.0, "delta": 0.7593, "gamma": 0.0493, "vega": 0.0639, "theta": -0.0245, "rho": 0.0381, "theo": 4.9328, "change": 0.0, "open": 0.0, "high": 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": "GGME261218P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 325.0, "iv": 0.3289, "open_interest": 0.0, "volume": 0.0, "delta": -0.2376, "gamma": 0.049, "vega": 0.0639, "theta": -0.0248, "rho": -0.0162, "theo": 0.9151, "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": 1.49999995529652}, {"option": "GGME261218C00060000", "bid": 2.95, "bid_size": 284.0, "ask": 5.7, "ask_size": 312.0, "iv": 0.3171, "open_interest": 0.0, "volume": 0.0, "delta": 0.7173, "gamma": 0.0582, "vega": 0.0694, "theta": -0.0246, "rho": 0.0376, "theo": 4.0658, "change": 0.0, "open": 0.0, "high": 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": "GGME261218P00060000", "bid": 0.15, "bid_size": 317.0, "ask": 2.35, "ask_size": 325.0, "iv": 0.3095, "open_interest": 0.0, "volume": 0.0, "delta": -0.2795, "gamma": 0.0579, "vega": 0.0694, "theta": -0.0248, "rho": -0.0191, "theo": 1.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500001788139}, {"option": "GGME261218C00061000", "bid": 2.25, "bid_size": 325.0, "ask": 5.0, "ask_size": 325.0, "iv": 0.3082, "open_interest": 0.0, "volume": 0.0, "delta": 0.6633, "gamma": 0.0679, "vega": 0.0749, "theta": -0.0247, "rho": 0.0359, "theo": 3.2525, "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": 2.69999992847443}, {"option": "GGME261218P00061000", "bid": 0.45, "bid_size": 312.0, "ask": 2.6, "ask_size": 325.0, "iv": 0.2983, "open_interest": 0.0, "volume": 0.0, "delta": -0.3332, "gamma": 0.0677, "vega": 0.0749, "theta": -0.0248, "rho": -0.0225, "theo": 1.2281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000000596046}, {"option": "GGME261218C00062000", "bid": 1.5, "bid_size": 325.0, "ask": 4.4, "ask_size": 325.0, "iv": 0.2957, "open_interest": 0.0, "volume": 0.0, "delta": 0.5955, "gamma": 0.077, "vega": 0.0795, "theta": -0.0247, "rho": 0.0334, "theo": 2.5271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "GGME261218P00062000", "bid": 0.8, "bid_size": 276.0, "ask": 2.9, "ask_size": 325.0, "iv": 0.2867, "open_interest": 0.0, "volume": 0.0, "delta": -0.4009, "gamma": 0.0768, "vega": 0.0795, "theta": -0.0247, "rho": -0.0267, "theo": 1.4992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "GGME261218C00063000", "bid": 0.9, "bid_size": 250.0, "ask": 3.0, "ask_size": 300.0, "iv": 0.2363, "open_interest": 0.0, "volume": 0.0, "delta": 0.5162, "gamma": 0.0819, "vega": 0.0818, "theta": -0.0246, "rho": 0.0301, "theo": 1.936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "GGME261218P00063000", "bid": 1.25, "bid_size": 156.0, "ask": 3.3, "ask_size": 325.0, "iv": 0.2798, "open_interest": 0.0, "volume": 0.0, "delta": -0.48, "gamma": 0.0819, "vega": 0.0818, "theta": -0.0246, "rho": -0.0316, "theo": 1.9045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "GGME261218C00064000", "bid": 0.45, "bid_size": 319.0, "ask": 2.5, "ask_size": 325.0, "iv": 0.2326, "open_interest": 0.0, "volume": 0.0, "delta": 0.4362, "gamma": 0.0802, "vega": 0.0809, "theta": -0.0246, "rho": 0.026, "theo": 1.5082, "change": 0.0, "open": 0.0, "high": 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": "GGME261218P00064000", "bid": 1.05, "bid_size": 325.0, "ask": 3.9, "ask_size": 325.0, "iv": 0.2369, "open_interest": 0.0, "volume": 0.0, "delta": -0.5601, "gamma": 0.0803, "vega": 0.0809, "theta": -0.0245, "rho": -0.036, "theo": 2.473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "GGME261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 325.0, "iv": 0.2281, "open_interest": 0.0, "volume": 0.0, "delta": 0.3668, "gamma": 0.0734, "vega": 0.0775, "theta": -0.0246, "rho": 0.0222, "theo": 1.2237, "change": 0.0, "open": 0.0, "high": 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": "GGME261218P00065000", "bid": 2.45, "bid_size": 156.0, "ask": 4.4, "ask_size": 325.0, "iv": 0.2782, "open_interest": 0.0, "volume": 0.0, "delta": -0.6296, "gamma": 0.0735, "vega": 0.0775, "theta": -0.0244, "rho": -0.0397, "theo": 3.1849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "GGME261218C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 325.0, "iv": 0.2479, "open_interest": 0.0, "volume": 0.0, "delta": 0.3118, "gamma": 0.0647, "vega": 0.073, "theta": -0.0245, "rho": 0.0191, "theo": 1.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "GGME261218P00066000", "bid": 3.1, "bid_size": 156.0, "ask": 5.0, "ask_size": 325.0, "iv": 0.2711, "open_interest": 0.0, "volume": 0.0, "delta": -0.6847, "gamma": 0.065, "vega": 0.073, "theta": -0.0243, "rho": -0.0428, "theo": 3.9937, "change": 0.0, "open": 0.0, "high": 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": "GGME261218C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 325.0, "iv": 0.2697, "open_interest": 0.0, "volume": 0.0, "delta": 0.2694, "gamma": 0.0565, "vega": 0.0683, "theta": -0.0245, "rho": 0.0165, "theo": 0.9071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GGME261218P00067000", "bid": 2.9, "bid_size": 284.0, "ask": 5.8, "ask_size": 31.0, "iv": 0.1993, "open_interest": 0.0, "volume": 0.0, "delta": -0.7274, "gamma": 0.0568, "vega": 0.0682, "theta": -0.0242, "rho": -0.0446, "theo": 4.8613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "GGME261218C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 325.0, "iv": 0.3111, "open_interest": 0.0, "volume": 0.0, "delta": 0.2364, "gamma": 0.0493, "vega": 0.0638, "theta": -0.0244, "rho": 0.0146, "theo": 0.8135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "GGME261218P00068000", "bid": 3.6, "bid_size": 284.0, "ask": 6.6, "ask_size": 31.0, "iv": 0.1712, "open_interest": 0.0, "volume": 0.0, "delta": -0.7606, "gamma": 0.0496, "vega": 0.0637, "theta": -0.0241, "rho": -0.0459, "theo": 5.7645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "GGME261218C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 325.0, "iv": 0.3183, "open_interest": 0.0, "volume": 0.0, "delta": 0.2103, "gamma": 0.0433, "vega": 0.0598, "theta": -0.0243, "rho": 0.0129, "theo": 0.7424, "change": 0.0, "open": 0.0, "high": 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": "GGME261218P00069000", "bid": 4.9, "bid_size": 284.0, "ask": 7.5, "ask_size": 31.0, "iv": 0.2241, "open_interest": 0.0, "volume": 0.0, "delta": -0.7869, "gamma": 0.0436, "vega": 0.0597, "theta": -0.0239, "rho": -0.047, "theo": 6.6902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "GGME261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 325.0, "iv": 0.3435, "open_interest": 0.0, "volume": 0.0, "delta": 0.1892, "gamma": 0.0382, "vega": 0.0561, "theta": -0.0242, "rho": 0.0117, "theo": 0.6862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "GGME261218P00070000", "bid": 5.5, "bid_size": 284.0, "ask": 8.4, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8081, "gamma": 0.0386, "vega": 0.0559, "theta": -0.0237, "rho": -0.0477, "theo": 7.6311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "GGME261218C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 325.0, "iv": 0.3671, "open_interest": 0.0, "volume": 0.0, "delta": 0.1719, "gamma": 0.0341, "vega": 0.0528, "theta": -0.024, "rho": 0.0106, "theo": 0.6406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "GGME261218P00071000", "bid": 6.5, "bid_size": 312.0, "ask": 9.4, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8256, "gamma": 0.0344, "vega": 0.0527, "theta": -0.0235, "rho": -0.048, "theo": 8.5825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "GGME261218C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 325.0, "iv": 0.3941, "open_interest": 0.0, "volume": 0.0, "delta": 0.1575, "gamma": 0.0306, "vega": 0.05, "theta": -0.0239, "rho": 0.0098, "theo": 0.6024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "GGME261218P00072000", "bid": 7.8, "bid_size": 312.0, "ask": 10.4, "ask_size": 31.0, "iv": 0.2652, "open_interest": 0.0, "volume": 0.0, "delta": -0.8403, "gamma": 0.0309, "vega": 0.0498, "theta": -0.0233, "rho": -0.0487, "theo": 9.5416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "GGME261218C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 325.0, "iv": 0.4202, "open_interest": 0.0, "volume": 0.0, "delta": 0.1452, "gamma": 0.0276, "vega": 0.0473, "theta": -0.0237, "rho": 0.009, "theo": 0.5701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "GGME261218P00073000", "bid": 8.8, "bid_size": 200.0, "ask": 11.4, "ask_size": 20.0, "iv": 0.287, "open_interest": 0.0, "volume": 0.0, "delta": -0.8527, "gamma": 0.028, "vega": 0.047, "theta": -0.023, "rho": -0.0489, "theo": 10.5065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "GGME261218C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 325.0, "iv": 0.4454, "open_interest": 0.0, "volume": 0.0, "delta": 0.1348, "gamma": 0.0251, "vega": 0.045, "theta": -0.0235, "rho": 0.0083, "theo": 0.5421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "GGME261218P00074000", "bid": 9.8, "bid_size": 200.0, "ask": 12.4, "ask_size": 20.0, "iv": 0.3082, "open_interest": 0.0, "volume": 0.0, "delta": -0.8633, "gamma": 0.0255, "vega": 0.0447, "theta": -0.0228, "rho": -0.0487, "theo": 11.476, "change": 0.0, "open": 0.0, "high": 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": "GGME261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 325.0, "iv": 0.4698, "open_interest": 0.0, "volume": 0.0, "delta": 0.1257, "gamma": 0.0229, "vega": 0.0429, "theta": -0.0233, "rho": 0.0077, "theo": 0.5177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "GGME261218P00075000", "bid": 10.8, "bid_size": 200.0, "ask": 13.4, "ask_size": 20.0, "iv": 0.3289, "open_interest": 0.0, "volume": 0.0, "delta": -0.8726, "gamma": 0.0233, "vega": 0.0426, "theta": -0.0226, "rho": -0.0492, "theo": 12.4489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "GGME261218C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 325.0, "iv": 0.4881, "open_interest": 0.0, "volume": 0.0, "delta": 0.1178, "gamma": 0.021, "vega": 0.041, "theta": -0.0232, "rho": 0.0073, "theo": 0.496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "GGME261218P00076000", "bid": 11.3, "bid_size": 200.0, "ask": 14.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8806, "gamma": 0.0214, "vega": 0.0406, "theta": -0.0223, "rho": -0.0492, "theo": 13.4248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "GGME261218C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 325.0, "iv": 0.5111, "open_interest": 0.0, "volume": 0.0, "delta": 0.1108, "gamma": 0.0194, "vega": 0.0392, "theta": -0.023, "rho": 0.0068, "theo": 0.4767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "GGME261218P00077000", "bid": 12.8, "bid_size": 200.0, "ask": 15.4, "ask_size": 20.0, "iv": 0.369, "open_interest": 0.0, "volume": 0.0, "delta": -0.8878, "gamma": 0.0198, "vega": 0.0388, "theta": -0.0221, "rho": -0.0493, "theo": 14.4031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "GGME270319C00051000", "bid": 11.2, "bid_size": 156.0, "ask": 14.8, "ask_size": 156.0, "iv": 0.3407, "open_interest": 0.0, "volume": 0.0, "delta": 0.8358, "gamma": 0.0155, "vega": 0.0901, "theta": -0.0125, "rho": 0.1258, "theo": 13.556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "GGME270319P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 157.0, "iv": 0.4261, "open_interest": 0.0, "volume": 0.0, "delta": -0.1552, "gamma": 0.0155, "vega": 0.09, "theta": -0.0139, "rho": -0.0365, "theo": 1.3845, "change": 0.0, "open": 0.0, "high": 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": "GGME270319C00052000", "bid": 10.3, "bid_size": 156.0, "ask": 13.9, "ask_size": 156.0, "iv": 0.3295, "open_interest": 0.0, "volume": 0.0, "delta": 0.8238, "gamma": 0.017, "vega": 0.0944, "theta": -0.0126, "rho": 0.1288, "theo": 12.6323, "change": 0.0, "open": 0.0, "high": 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": "GGME270319P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 157.0, "iv": 0.4063, "open_interest": 0.0, "volume": 0.0, "delta": -0.167, "gamma": 0.017, "vega": 0.0943, "theta": -0.0139, "rho": -0.0389, "theo": 1.4471, "change": 0.0, "open": 0.0, "high": 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": "GGME270319C00053000", "bid": 9.5, "bid_size": 156.0, "ask": 13.2, "ask_size": 156.0, "iv": 0.3342, "open_interest": 0.0, "volume": 0.0, "delta": 0.8106, "gamma": 0.0186, "vega": 0.0989, "theta": -0.0127, "rho": 0.1314, "theo": 11.7155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "GGME270319P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 157.0, "iv": 0.3863, "open_interest": 0.0, "volume": 0.0, "delta": -0.1802, "gamma": 0.0187, "vega": 0.0989, "theta": -0.014, "rho": -0.0416, "theo": 1.5164, "change": 0.0, "open": 0.0, "high": 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": "GGME270319C00054000", "bid": 8.6, "bid_size": 156.0, "ask": 13.4, "ask_size": 156.0, "iv": 0.3742, "open_interest": 0.0, "volume": 0.0, "delta": 0.7959, "gamma": 0.0204, "vega": 0.1037, "theta": -0.0129, "rho": 0.1335, "theo": 10.8073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "GGME270319P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 157.0, "iv": 0.3708, "open_interest": 0.0, "volume": 0.0, "delta": -0.1948, "gamma": 0.0205, "vega": 0.1038, "theta": -0.014, "rho": -0.0448, "theo": 1.5938, "change": 0.0, "open": 0.0, "high": 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": "GGME270319C00055000", "bid": 7.8, "bid_size": 156.0, "ask": 11.4, "ask_size": 156.0, "iv": 0.3097, "open_interest": 0.0, "volume": 0.0, "delta": 0.7794, "gamma": 0.0225, "vega": 0.1087, "theta": -0.013, "rho": 0.1349, "theo": 9.9095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "GGME270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 157.0, "iv": 0.3544, "open_interest": 0.0, "volume": 0.0, "delta": -0.2114, "gamma": 0.0226, "vega": 0.109, "theta": -0.014, "rho": -0.0481, "theo": 1.6818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "GGME270319C00056000", "bid": 6.9, "bid_size": 156.0, "ask": 10.6, "ask_size": 156.0, "iv": 0.2981, "open_interest": 0.0, "volume": 0.0, "delta": 0.7607, "gamma": 0.0248, "vega": 0.114, "theta": -0.013, "rho": 0.1356, "theo": 9.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "GGME270319P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 157.0, "iv": 0.3287, "open_interest": 0.0, "volume": 0.0, "delta": -0.2301, "gamma": 0.025, "vega": 0.1142, "theta": -0.014, "rho": -0.0519, "theo": 1.7827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "GGME270319C00057000", "bid": 6.2, "bid_size": 156.0, "ask": 9.9, "ask_size": 156.0, "iv": 0.298, "open_interest": 0.0, "volume": 0.0, "delta": 0.7396, "gamma": 0.0273, "vega": 0.1194, "theta": -0.0131, "rho": 0.1354, "theo": 8.157, "change": 0.0, "open": 0.0, "high": 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": "GGME270319P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 157.0, "iv": 0.3113, "open_interest": 0.0, "volume": 0.0, "delta": -0.2514, "gamma": 0.0276, "vega": 0.1197, "theta": -0.014, "rho": -0.0563, "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": 2.32499995268881}, {"option": "GGME270319C00058000", "bid": 5.3, "bid_size": 156.0, "ask": 9.1, "ask_size": 156.0, "iv": 0.2832, "open_interest": 0.0, "volume": 0.0, "delta": 0.7155, "gamma": 0.03, "vega": 0.125, "theta": -0.0132, "rho": 0.1339, "theo": 7.3107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.7000002861023}, {"option": "GGME270319P00058000", "bid": 0.1, "bid_size": 157.0, "ask": 4.2, "ask_size": 157.0, "iv": 0.3009, "open_interest": 0.0, "volume": 0.0, "delta": -0.2758, "gamma": 0.0304, "vega": 0.1254, "theta": -0.014, "rho": -0.061, "theo": 2.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000000596046}, {"option": "GGME270319C00059000", "bid": 4.7, "bid_size": 156.0, "ask": 9.4, "ask_size": 156.0, "iv": 0.3204, "open_interest": 0.0, "volume": 0.0, "delta": 0.688, "gamma": 0.033, "vega": 0.1305, "theta": -0.0132, "rho": 0.1314, "theo": 6.4931, "change": 0.0, "open": 0.0, "high": 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": "GGME270319P00059000", "bid": 0.5, "bid_size": 157.0, "ask": 4.4, "ask_size": 157.0, "iv": 0.2965, "open_interest": 0.0, "volume": 0.0, "delta": -0.3037, "gamma": 0.0334, "vega": 0.131, "theta": -0.0139, "rho": -0.0666, "theo": 2.208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000010728836}, {"option": "GGME270319C00060000", "bid": 4.0, "bid_size": 157.0, "ask": 8.7, "ask_size": 157.0, "iv": 0.3118, "open_interest": 0.0, "volume": 0.0, "delta": 0.6566, "gamma": 0.036, "vega": 0.136, "theta": -0.0132, "rho": 0.1274, "theo": 5.7136, "change": 0.0, "open": 0.0, "high": 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": "GGME270319P00060000", "bid": 0.7, "bid_size": 157.0, "ask": 4.8, "ask_size": 157.0, "iv": 0.2898, "open_interest": 0.0, "volume": 0.0, "delta": -0.3357, "gamma": 0.0366, "vega": 0.1365, "theta": -0.0138, "rho": -0.0724, "theo": 2.4151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "GGME270319C00061000", "bid": 3.3, "bid_size": 150.0, "ask": 8.0, "ask_size": 157.0, "iv": 0.3015, "open_interest": 0.0, "volume": 0.0, "delta": 0.621, "gamma": 0.0389, "vega": 0.1408, "theta": -0.0132, "rho": 0.1223, "theo": 4.9851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "GGME270319P00061000", "bid": 0.6, "bid_size": 157.0, "ask": 5.0, "ask_size": 157.0, "iv": 0.2634, "open_interest": 0.0, "volume": 0.0, "delta": -0.3721, "gamma": 0.0397, "vega": 0.1414, "theta": -0.0138, "rho": -0.0792, "theo": 2.6738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000003576279}, {"option": "GGME270319C00062000", "bid": 2.7, "bid_size": 124.0, "ask": 6.5, "ask_size": 157.0, "iv": 0.2651, "open_interest": 0.0, "volume": 0.0, "delta": 0.5815, "gamma": 0.0414, "vega": 0.1448, "theta": -0.0132, "rho": 0.1158, "theo": 4.323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22499996423721}, {"option": "GGME270319P00062000", "bid": 1.55, "bid_size": 133.0, "ask": 5.4, "ask_size": 157.0, "iv": 0.2786, "open_interest": 0.0, "volume": 0.0, "delta": -0.4125, "gamma": 0.0423, "vega": 0.1453, "theta": -0.0137, "rho": -0.0862, "theo": 3.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "GGME270319C00063000", "bid": 2.1, "bid_size": 97.0, "ask": 6.8, "ask_size": 157.0, "iv": 0.2885, "open_interest": 0.0, "volume": 0.0, "delta": 0.5392, "gamma": 0.0431, "vega": 0.1475, "theta": -0.0132, "rho": 0.1084, "theo": 3.7429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.62500005960464}, {"option": "GGME270319P00063000", "bid": 2.0, "bid_size": 108.0, "ask": 5.7, "ask_size": 157.0, "iv": 0.2704, "open_interest": 0.0, "volume": 0.0, "delta": -0.456, "gamma": 0.0442, "vega": 0.1478, "theta": -0.0136, "rho": -0.0934, "theo": 3.4093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "GGME270319C00064000", "bid": 1.55, "bid_size": 140.0, "ask": 6.2, "ask_size": 157.0, "iv": 0.2803, "open_interest": 0.0, "volume": 0.0, "delta": 0.4958, "gamma": 0.0438, "vega": 0.1484, "theta": -0.0133, "rho": 0.1003, "theo": 3.2554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12500005960464}, {"option": "GGME270319P00064000", "bid": 2.45, "bid_size": 142.0, "ask": 6.3, "ask_size": 157.0, "iv": 0.2697, "open_interest": 0.0, "volume": 0.0, "delta": -0.5006, "gamma": 0.045, "vega": 0.1485, "theta": -0.0136, "rho": -0.1008, "theo": 3.9129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "GGME270319C00065000", "bid": 1.05, "bid_size": 157.0, "ask": 4.9, "ask_size": 157.0, "iv": 0.2477, "open_interest": 0.0, "volume": 0.0, "delta": 0.4538, "gamma": 0.0433, "vega": 0.1477, "theta": -0.0133, "rho": 0.0922, "theo": 2.8611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000000298023}, {"option": "GGME270319P00065000", "bid": 2.95, "bid_size": 157.0, "ask": 6.7, "ask_size": 157.0, "iv": 0.2613, "open_interest": 0.0, "volume": 0.0, "delta": -0.5438, "gamma": 0.0447, "vega": 0.1474, "theta": -0.0136, "rho": -0.1073, "theo": 4.5108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "GGME270319C00066000", "bid": 0.6, "bid_size": 157.0, "ask": 4.5, "ask_size": 157.0, "iv": 0.2444, "open_interest": 0.0, "volume": 0.0, "delta": 0.4151, "gamma": 0.0418, "vega": 0.1455, "theta": -0.0134, "rho": 0.0845, "theo": 2.5503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499995268881}, {"option": "GGME270319P00066000", "bid": 3.4, "bid_size": 157.0, "ask": 7.3, "ask_size": 157.0, "iv": 0.2553, "open_interest": 0.0, "volume": 0.0, "delta": -0.5838, "gamma": 0.0434, "vega": 0.1449, "theta": -0.0136, "rho": -0.1133, "theo": 5.193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.200000166893}, {"option": "GGME270319C00067000", "bid": 0.25, "bid_size": 157.0, "ask": 4.1, "ask_size": 157.0, "iv": 0.2418, "open_interest": 0.0, "volume": 0.0, "delta": 0.3806, "gamma": 0.0398, "vega": 0.1424, "theta": -0.0135, "rho": 0.0775, "theo": 2.3073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GGME270319P00067000", "bid": 4.0, "bid_size": 157.0, "ask": 8.0, "ask_size": 157.0, "iv": 0.2551, "open_interest": 0.0, "volume": 0.0, "delta": -0.6194, "gamma": 0.0414, "vega": 0.1412, "theta": -0.0136, "rho": -0.1176, "theo": 5.944, "change": 0.0, "open": 0.0, "high": 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": "GGME270319C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 157.0, "iv": 0.2437, "open_interest": 4.0, "volume": 0.0, "delta": 0.3504, "gamma": 0.0375, "vega": 0.1387, "theta": -0.0136, "rho": 0.0714, "theo": 2.1165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-23T11:55:16", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "GGME270319P00068000", "bid": 3.8, "bid_size": 157.0, "ask": 8.5, "ask_size": 157.0, "iv": 0.2146, "open_interest": 0.0, "volume": 0.0, "delta": -0.6506, "gamma": 0.0392, "vega": 0.1373, "theta": -0.0136, "rho": -0.1219, "theo": 6.7474, "change": 0.0, "open": 0.0, "high": 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": "GGME270319C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 157.0, "iv": 0.2526, "open_interest": 0.0, "volume": 0.0, "delta": 0.3243, "gamma": 0.0352, "vega": 0.1348, "theta": -0.0137, "rho": 0.066, "theo": 1.9643, "change": 0.0, "open": 0.0, "high": 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": "GGME270319P00069000", "bid": 4.6, "bid_size": 156.0, "ask": 9.2, "ask_size": 156.0, "iv": 0.2142, "open_interest": 0.0, "volume": 0.0, "delta": -0.6776, "gamma": 0.0369, "vega": 0.1328, "theta": -0.0137, "rho": -0.1248, "theo": 7.59, "change": 0.0, "open": 0.0, "high": 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": "GGME270319C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 157.0, "iv": 0.2639, "open_interest": 0.0, "volume": 0.0, "delta": 0.3018, "gamma": 0.0329, "vega": 0.1308, "theta": -0.0138, "rho": 0.0613, "theo": 1.8411, "change": 0.0, "open": 0.0, "high": 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": "GGME270319P00070000", "bid": 5.2, "bid_size": 156.0, "ask": 10.0, "ask_size": 12.0, "iv": 0.2058, "open_interest": 0.0, "volume": 0.0, "delta": -0.701, "gamma": 0.0346, "vega": 0.1285, "theta": -0.0137, "rho": -0.1271, "theo": 8.4617, "change": 0.0, "open": 0.0, "high": 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": "GGME270319C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 157.0, "iv": 0.2739, "open_interest": 0.0, "volume": 0.0, "delta": 0.2822, "gamma": 0.0307, "vega": 0.127, "theta": -0.0138, "rho": 0.0572, "theo": 1.7393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "GGME270319P00071000", "bid": 7.1, "bid_size": 156.0, "ask": 10.8, "ask_size": 12.0, "iv": 0.255, "open_interest": 0.0, "volume": 0.0, "delta": -0.7213, "gamma": 0.0325, "vega": 0.1243, "theta": -0.0137, "rho": -0.1293, "theo": 9.3549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.95000004768372}, {"option": "GGME270319C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 157.0, "iv": 0.2806, "open_interest": 0.0, "volume": 0.0, "delta": 0.2652, "gamma": 0.0288, "vega": 0.1232, "theta": -0.0139, "rho": 0.0537, "theo": 1.6539, "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": 1.5}, {"option": "GGME270319P00072000", "bid": 6.8, "bid_size": 156.0, "ask": 11.6, "ask_size": 12.0, "iv": 0.193, "open_interest": 0.0, "volume": 0.0, "delta": -0.739, "gamma": 0.0305, "vega": 0.12, "theta": -0.0137, "rho": -0.1306, "theo": 10.2646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "GGME270319C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 157.0, "iv": 0.2903, "open_interest": 0.0, "volume": 0.0, "delta": 0.2502, "gamma": 0.027, "vega": 0.1196, "theta": -0.014, "rho": 0.0505, "theo": 1.5812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "GGME270319P00073000", "bid": 8.9, "bid_size": 156.0, "ask": 12.5, "ask_size": 12.0, "iv": 0.2652, "open_interest": 0.0, "volume": 0.0, "delta": -0.7546, "gamma": 0.0286, "vega": 0.1161, "theta": -0.0137, "rho": -0.1321, "theo": 11.1871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "GGME270319C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 157.0, "iv": 0.3014, "open_interest": 0.0, "volume": 0.0, "delta": 0.237, "gamma": 0.0253, "vega": 0.1162, "theta": -0.014, "rho": 0.0477, "theo": 1.5183, "change": 0.0, "open": 0.0, "high": 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": "GGME270319P00074000", "bid": 9.8, "bid_size": 156.0, "ask": 13.4, "ask_size": 12.0, "iv": 0.2703, "open_interest": 0.0, "volume": 0.0, "delta": -0.7684, "gamma": 0.027, "vega": 0.1123, "theta": -0.0137, "rho": -0.133, "theo": 12.1196, "change": 0.0, "open": 0.0, "high": 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": "GGME270319C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 157.0, "iv": 0.3233, "open_interest": 0.0, "volume": 0.0, "delta": 0.2252, "gamma": 0.0238, "vega": 0.113, "theta": -0.0141, "rho": 0.0453, "theo": 1.4634, "change": 0.0, "open": 0.0, "high": 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": "GGME270319P00075000", "bid": 10.8, "bid_size": 156.0, "ask": 14.3, "ask_size": 12.0, "iv": 0.2797, "open_interest": 0.0, "volume": 0.0, "delta": -0.7807, "gamma": 0.0255, "vega": 0.1089, "theta": -0.0137, "rho": -0.1341, "theo": 13.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6000003814697}, {"option": "GGME270617C00055000", "bid": 6.6, "bid_size": 2.0, "ask": 11.5, "ask_size": 1.0, "iv": 0.2033, "open_interest": 0.0, "volume": 0.0, "delta": 0.7584, "gamma": 0.0215, "vega": 0.1466, "theta": -0.0076, "rho": 0.1867, "theo": 10.1768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "GGME270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.3176, "open_interest": 0.0, "volume": 0.0, "delta": -0.2255, "gamma": 0.0213, "vega": 0.1463, "theta": -0.0092, "rho": -0.0871, "theo": 2.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6499999538064}, {"option": "GGME270617C00056000", "bid": 5.9, "bid_size": 3.0, "ask": 10.9, "ask_size": 3.0, "iv": 0.2114, "open_interest": 0.0, "volume": 0.0, "delta": 0.7395, "gamma": 0.0234, "vega": 0.1529, "theta": -0.0077, "rho": 0.1887, "theo": 9.3156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "GGME270617P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2963, "open_interest": 0.0, "volume": 0.0, "delta": -0.2441, "gamma": 0.0232, "vega": 0.1526, "theta": -0.0091, "rho": -0.0934, "theo": 2.1642, "change": 0.0, "open": 0.0, "high": 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": "GGME270617C00057000", "bid": 5.1, "bid_size": 2.0, "ask": 10.1, "ask_size": 2.0, "iv": 0.2055, "open_interest": 0.0, "volume": 0.0, "delta": 0.7185, "gamma": 0.0254, "vega": 0.1594, "theta": -0.0078, "rho": 0.19, "theo": 8.4729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "GGME270617P00057000", "bid": 0.2, "bid_size": 4.0, "ask": 5.2, "ask_size": 4.0, "iv": 0.2874, "open_interest": 0.0, "volume": 0.0, "delta": -0.2649, "gamma": 0.0254, "vega": 0.1593, "theta": -0.0091, "rho": -0.1004, "theo": 2.301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999994635582}, {"option": "GGME270617C00058000", "bid": 4.3, "bid_size": 2.0, "ask": 9.3, "ask_size": 4.0, "iv": 0.1981, "open_interest": 0.0, "volume": 0.0, "delta": 0.695, "gamma": 0.0276, "vega": 0.1658, "theta": -0.0079, "rho": 0.1901, "theo": 7.6537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "GGME270617P00058000", "bid": 0.3, "bid_size": 4.0, "ask": 5.3, "ask_size": 4.0, "iv": 0.2715, "open_interest": 0.0, "volume": 0.0, "delta": -0.2883, "gamma": 0.0277, "vega": 0.1657, "theta": -0.0091, "rho": -0.1079, "theo": 2.461, "change": 0.0, "open": 0.0, "high": 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": "GGME270617C00059000", "bid": 4.0, "bid_size": 4.0, "ask": 9.0, "ask_size": 4.0, "iv": 0.2192, "open_interest": 0.0, "volume": 0.0, "delta": 0.6686, "gamma": 0.0299, "vega": 0.172, "theta": -0.008, "rho": 0.1891, "theo": 6.8643, "change": 0.0, "open": 0.0, "high": 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": "GGME270617P00059000", "bid": 0.5, "bid_size": 4.0, "ask": 5.5, "ask_size": 4.0, "iv": 0.2608, "open_interest": 0.0, "volume": 0.0, "delta": -0.3146, "gamma": 0.0301, "vega": 0.1721, "theta": -0.009, "rho": -0.1166, "theo": 2.6504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999991059303}, {"option": "GGME270617C00060000", "bid": 3.4, "bid_size": 4.0, "ask": 8.4, "ask_size": 4.0, "iv": 0.219, "open_interest": 0.0, "volume": 0.0, "delta": 0.6393, "gamma": 0.0322, "vega": 0.178, "theta": -0.0081, "rho": 0.1865, "theo": 6.1131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "GGME270617P00060000", "bid": 0.6, "bid_size": 4.0, "ask": 5.6, "ask_size": 4.0, "iv": 0.2434, "open_interest": 0.0, "volume": 0.0, "delta": -0.3442, "gamma": 0.0325, "vega": 0.1781, "theta": -0.0089, "rho": -0.1258, "theo": 2.8784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "GGME270617C00061000", "bid": 2.8, "bid_size": 4.0, "ask": 7.8, "ask_size": 4.0, "iv": 0.2167, "open_interest": 0.0, "volume": 0.0, "delta": 0.607, "gamma": 0.0343, "vega": 0.1832, "theta": -0.0082, "rho": 0.1822, "theo": 5.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999992847443}, {"option": "GGME270617P00061000", "bid": 0.6, "bid_size": 2.0, "ask": 5.5, "ask_size": 3.0, "iv": 0.217, "open_interest": 0.0, "volume": 0.0, "delta": -0.377, "gamma": 0.0349, "vega": 0.1834, "theta": -0.0088, "rho": -0.1358, "theo": 3.1548, "change": 0.0, "open": 0.0, "high": 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": "GGME270617C00062000", "bid": 2.3, "bid_size": 4.0, "ask": 7.3, "ask_size": 4.0, "iv": 0.2179, "open_interest": 0.0, "volume": 0.0, "delta": 0.5718, "gamma": 0.0361, "vega": 0.1874, "theta": -0.0083, "rho": 0.1759, "theo": 4.7679, "change": 0.0, "open": 0.0, "high": 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": "GGME270617P00062000", "bid": 1.0, "bid_size": 2.0, "ask": 5.9, "ask_size": 3.0, "iv": 0.214, "open_interest": 0.0, "volume": 0.0, "delta": -0.4128, "gamma": 0.0369, "vega": 0.1876, "theta": -0.0087, "rho": -0.1464, "theo": 3.4922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "GGME270617C00063000", "bid": 1.7, "bid_size": 4.0, "ask": 6.7, "ask_size": 4.0, "iv": 0.2119, "open_interest": 0.0, "volume": 0.0, "delta": 0.5347, "gamma": 0.0374, "vega": 0.1901, "theta": -0.0083, "rho": 0.1681, "theo": 4.1968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "GGME270617P00063000", "bid": 1.4, "bid_size": 2.0, "ask": 6.3, "ask_size": 3.0, "iv": 0.209, "open_interest": 0.0, "volume": 0.0, "delta": -0.4508, "gamma": 0.0384, "vega": 0.1904, "theta": -0.0086, "rho": -0.1572, "theo": 3.9017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "GGME270617C00064000", "bid": 1.3, "bid_size": 4.0, "ask": 6.3, "ask_size": 4.0, "iv": 0.2145, "open_interest": 0.0, "volume": 0.0, "delta": 0.4969, "gamma": 0.038, "vega": 0.1913, "theta": -0.0084, "rho": 0.1586, "theo": 3.7051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "GGME270617P00064000", "bid": 2.5, "bid_size": 2.0, "ask": 7.4, "ask_size": 3.0, "iv": 0.2386, "open_interest": 0.0, "volume": 0.0, "delta": -0.4897, "gamma": 0.0392, "vega": 0.1914, "theta": -0.0085, "rho": -0.1677, "theo": 4.3919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "GGME270617C00065000", "bid": 0.8, "bid_size": 4.0, "ask": 5.8, "ask_size": 4.0, "iv": 0.2099, "open_interest": 0.0, "volume": 0.0, "delta": 0.4599, "gamma": 0.0379, "vega": 0.1908, "theta": -0.0084, "rho": 0.1487, "theo": 3.2939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "GGME270617P00065000", "bid": 2.5, "bid_size": 2.0, "ask": 7.4, "ask_size": 3.0, "iv": 0.2089, "open_interest": 0.0, "volume": 0.0, "delta": -0.528, "gamma": 0.0393, "vega": 0.1907, "theta": -0.0084, "rho": -0.1773, "theo": 4.9636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "GGME270617C00066000", "bid": 0.5, "bid_size": 4.0, "ask": 5.5, "ask_size": 4.0, "iv": 0.214, "open_interest": 0.0, "volume": 0.0, "delta": 0.4251, "gamma": 0.0371, "vega": 0.1888, "theta": -0.0085, "rho": 0.1384, "theo": 2.9579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "GGME270617P00066000", "bid": 3.1, "bid_size": 2.0, "ask": 8.0, "ask_size": 3.0, "iv": 0.2084, "open_interest": 0.0, "volume": 0.0, "delta": -0.5642, "gamma": 0.0387, "vega": 0.1883, "theta": -0.0083, "rho": -0.186, "theo": 5.6119, "change": 0.0, "open": 0.0, "high": 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": "GGME270617C00067000", "bid": 0.3, "bid_size": 4.0, "ask": 5.3, "ask_size": 4.0, "iv": 0.2218, "open_interest": 0.0, "volume": 0.0, "delta": 0.3933, "gamma": 0.0357, "vega": 0.1857, "theta": -0.0086, "rho": 0.1289, "theo": 2.6862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999991059303}, {"option": "GGME270617P00067000", "bid": 3.7, "bid_size": 2.0, "ask": 8.6, "ask_size": 3.0, "iv": 0.2061, "open_interest": 0.0, "volume": 0.0, "delta": -0.5975, "gamma": 0.0375, "vega": 0.1848, "theta": -0.0082, "rho": -0.1933, "theo": 6.3255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "GGME270617C00068000", "bid": 0.1, "bid_size": 4.0, "ask": 5.1, "ask_size": 4.0, "iv": 0.2282, "open_interest": 0.0, "volume": 0.0, "delta": 0.3648, "gamma": 0.0342, "vega": 0.1817, "theta": -0.0086, "rho": 0.1198, "theo": 2.4669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999990612268}, {"option": "GGME270617P00068000", "bid": 4.3, "bid_size": 4.0, "ask": 9.3, "ask_size": 4.0, "iv": 0.2044, "open_interest": 0.0, "volume": 0.0, "delta": -0.6273, "gamma": 0.036, "vega": 0.1804, "theta": -0.0081, "rho": -0.1998, "theo": 7.0927, "change": 0.0, "open": 0.0, "high": 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": "GGME270617C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2388, "open_interest": 0.0, "volume": 0.0, "delta": 0.3396, "gamma": 0.0324, "vega": 0.1775, "theta": -0.0087, "rho": 0.1117, "theo": 2.2887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999995306134}, {"option": "GGME270617P00069000", "bid": 5.0, "bid_size": 3.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.2036, "open_interest": 0.0, "volume": 0.0, "delta": -0.6538, "gamma": 0.0344, "vega": 0.1756, "theta": -0.008, "rho": -0.2045, "theo": 7.9016, "change": 0.0, "open": 0.0, "high": 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": "GGME270617C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2543, "open_interest": 0.0, "volume": 0.0, "delta": 0.3175, "gamma": 0.0306, "vega": 0.173, "theta": -0.0087, "rho": 0.1044, "theo": 2.1422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "GGME270617P00070000", "bid": 5.7, "bid_size": 3.0, "ask": 10.7, "ask_size": 3.0, "iv": 0.2007, "open_interest": 0.0, "volume": 0.0, "delta": -0.6772, "gamma": 0.0327, "vega": 0.1704, "theta": -0.008, "rho": -0.2083, "theo": 8.7428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "GGME270617C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 119.0, "iv": 0.2691, "open_interest": 0.0, "volume": 0.0, "delta": 0.298, "gamma": 0.0289, "vega": 0.1684, "theta": -0.0088, "rho": 0.0979, "theo": 2.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "GGME270617P00071000", "bid": 6.5, "bid_size": 3.0, "ask": 11.5, "ask_size": 3.0, "iv": 0.2022, "open_interest": 0.0, "volume": 0.0, "delta": -0.6979, "gamma": 0.031, "vega": 0.1655, "theta": -0.0078, "rho": -0.2117, "theo": 9.6093, "change": 0.0, "open": 0.0, "high": 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": "GGME270617C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2833, "open_interest": 0.0, "volume": 0.0, "delta": 0.2808, "gamma": 0.0273, "vega": 0.164, "theta": -0.0088, "rho": 0.0923, "theo": 1.9175, "change": 0.0, "open": 0.0, "high": 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": "GGME270617P00072000", "bid": 7.4, "bid_size": 3.0, "ask": 12.4, "ask_size": 3.0, "iv": 0.209, "open_interest": 0.0, "volume": 0.0, "delta": -0.7163, "gamma": 0.0295, "vega": 0.1604, "theta": -0.0077, "rho": -0.2139, "theo": 10.4952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "GGME270617C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 119.0, "iv": 0.297, "open_interest": 0.0, "volume": 0.0, "delta": 0.2655, "gamma": 0.0258, "vega": 0.1598, "theta": -0.0088, "rho": 0.0871, "theo": 1.8294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "GGME270617P00073000", "bid": 8.3, "bid_size": 3.0, "ask": 13.3, "ask_size": 3.0, "iv": 0.2149, "open_interest": 0.0, "volume": 0.0, "delta": -0.7326, "gamma": 0.028, "vega": 0.1556, "theta": -0.0076, "rho": -0.216, "theo": 11.3964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1000003814697}, {"option": "GGME270617C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 118.0, "iv": 0.3041, "open_interest": 0.0, "volume": 0.0, "delta": 0.252, "gamma": 0.0244, "vega": 0.1556, "theta": -0.0089, "rho": 0.0825, "theo": 1.7534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "GGME270617P00074000", "bid": 9.3, "bid_size": 3.0, "ask": 14.3, "ask_size": 3.0, "iv": 0.2275, "open_interest": 0.0, "volume": 0.0, "delta": -0.7472, "gamma": 0.0266, "vega": 0.1507, "theta": -0.0075, "rho": -0.217, "theo": 12.31, "change": 0.0, "open": 0.0, "high": 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": "GGME270617C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 118.0, "iv": 0.3107, "open_interest": 0.0, "volume": 0.0, "delta": 0.2398, "gamma": 0.023, "vega": 0.1516, "theta": -0.0089, "rho": 0.0784, "theo": 1.6869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GGME270617P00075000", "bid": 10.3, "bid_size": 3.0, "ask": 15.3, "ask_size": 3.0, "iv": 0.2397, "open_interest": 0.0, "volume": 0.0, "delta": -0.7603, "gamma": 0.0253, "vega": 0.1464, "theta": -0.0074, "rho": -0.2183, "theo": 13.2334, "change": 0.0, "open": 0.0, "high": 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": "GGME270617C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 118.0, "iv": 0.3166, "open_interest": 0.0, "volume": 0.0, "delta": 0.2289, "gamma": 0.0219, "vega": 0.1479, "theta": -0.009, "rho": 0.0747, "theo": 1.6282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "GGME270617P00076000", "bid": 11.3, "bid_size": 3.0, "ask": 16.3, "ask_size": 3.0, "iv": 0.2517, "open_interest": 0.0, "volume": 0.0, "delta": -0.7721, "gamma": 0.0241, "vega": 0.1421, "theta": -0.0073, "rho": -0.2184, "theo": 14.1649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "GGME270617C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 118.0, "iv": 0.3121, "open_interest": 0.0, "volume": 0.0, "delta": 0.2191, "gamma": 0.0208, "vega": 0.1444, "theta": -0.009, "rho": 0.0714, "theo": 1.5758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "GGME270617P00077000", "bid": 12.3, "bid_size": 3.0, "ask": 17.3, "ask_size": 3.0, "iv": 0.2633, "open_interest": 0.0, "volume": 0.0, "delta": -0.7829, "gamma": 0.023, "vega": 0.138, "theta": -0.0072, "rho": -0.2186, "theo": 15.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "GGME270617C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 118.0, "iv": 0.32, "open_interest": 0.0, "volume": 0.0, "delta": 0.2101, "gamma": 0.0197, "vega": 0.141, "theta": -0.009, "rho": 0.0683, "theo": 1.5288, "change": 0.0, "open": 0.0, "high": 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": "GGME270617P00078000", "bid": 13.3, "bid_size": 3.0, "ask": 18.3, "ask_size": 3.0, "iv": 0.2747, "open_interest": 0.0, "volume": 0.0, "delta": -0.7926, "gamma": 0.022, "vega": 0.134, "theta": -0.007, "rho": -0.2193, "theo": 16.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "GGME270617C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 118.0, "iv": 0.3275, "open_interest": 0.0, "volume": 0.0, "delta": 0.202, "gamma": 0.0188, "vega": 0.1377, "theta": -0.009, "rho": 0.0654, "theo": 1.4864, "change": 0.0, "open": 0.0, "high": 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": "GGME270617P00079000", "bid": 14.3, "bid_size": 3.0, "ask": 19.3, "ask_size": 3.0, "iv": 0.2858, "open_interest": 0.0, "volume": 0.0, "delta": -0.8016, "gamma": 0.0211, "vega": 0.1302, "theta": -0.0069, "rho": -0.219, "theo": 16.9956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6000003814697}], "symbol": "GGME", "security_type": "stock", "exchange_id": 3, "current_price": 63.0376, "price_change": 1.9476, "price_change_percent": 3.1881, "bid": 31.06, "ask": 117.68, "bid_size": 100, "ask_size": 100, "open": 61.81, "high": 63.0376, "low": 61.81, "close": 63.0376, "prev_day_close": 61.09, "volume": 1011, "iv30": 24.648, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415192253, "last_trade_time": "2026-11-09T14:38:53", "tick": "up"}, "symbol": "GGME"}