{"timestamp": "2026-11-03 02:52:12", "data": {"options": [{"option": "GIB261120C00035000", "bid": 45.0, "bid_size": 4.0, "ask": 49.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 47.4804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.7000007629394}, {"option": "GIB261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 15.0, "iv": 3.3842, "open_interest": 1.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0003, "vega": 0.0015, "theta": -0.0056, "rho": -0.0001, "theo": 0.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-31T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GIB261120C00040000", "bid": 40.0, "bid_size": 7.0, "ask": 44.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0002, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 42.4804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.4, "last_trade_time": "2026-06-18T11:28:04", "percent_change": 0.0, "prev_day_close": 40.9500007629394}, {"option": "GIB261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 24.0, "iv": 2.9369, "open_interest": 8.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0005, "vega": 0.0022, "theta": -0.0073, "rho": -0.0002, "theo": 0.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-06-29T14:21:21", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GIB261120C00045000", "bid": 35.0, "bid_size": 6.0, "ask": 39.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.9984, "gamma": 0.0006, "vega": 0.0006, "theta": -0.0075, "rho": 0.001, "theo": 37.482, "change": 2.05, "open": 38.0, "high": 38.0, "low": 38.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-11-02T13:59:46", "percent_change": 5.70236, "prev_day_close": 35.9500007629394}, {"option": "GIB261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 24.0, "iv": 2.5449, "open_interest": 4.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0008, "vega": 0.0032, "theta": -0.0094, "rho": -0.0003, "theo": 0.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-06-17T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GIB261120C00050000", "bid": 30.0, "bid_size": 7.0, "ask": 34.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0015, "vega": 0.0023, "theta": -0.0086, "rho": 0.004, "theo": 32.4863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-08-14T15:58:47", "percent_change": 0.0, "prev_day_close": 30.9500007629394}, {"option": "GIB261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 25.0, "iv": 2.1941, "open_interest": 11.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0014, "vega": 0.0047, "theta": -0.0121, "rho": -0.0004, "theo": 0.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-01T09:30:22", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "GIB261120C00055000", "bid": 25.0, "bid_size": 5.0, "ask": 30.0, "ask_size": 5.0, "iv": 0.871, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0026, "vega": 0.0038, "theta": -0.0132, "rho": 0.0049, "theo": 27.5002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "GIB261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 1.8745, "open_interest": 7.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0024, "vega": 0.007, "theta": -0.0158, "rho": -0.0007, "theo": 0.0878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-08T11:33:23", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GIB261120C00060000", "bid": 20.1, "bid_size": 6.0, "ask": 25.0, "ask_size": 8.0, "iv": 0.7758, "open_interest": 3.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0044, "vega": 0.0075, "theta": -0.0186, "rho": 0.0087, "theo": 22.529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-05-01T10:34:01", "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "GIB261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 1.5782, "open_interest": 15.0, "volume": 0.0, "delta": -0.0245, "gamma": 0.0042, "vega": 0.0106, "theta": -0.0208, "rho": -0.0012, "theo": 0.1303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-28T12:02:35", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GIB261120C00065000", "bid": 15.5, "bid_size": 11.0, "ask": 19.9, "ask_size": 11.0, "iv": 0.7064, "open_interest": 2.0, "volume": 0.0, "delta": 0.965, "gamma": 0.0078, "vega": 0.0132, "theta": -0.0259, "rho": 0.0125, "theo": 17.5858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-30T09:30:01", "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "GIB261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 15.0, "iv": 1.2987, "open_interest": 14.0, "volume": 0.0, "delta": -0.0417, "gamma": 0.0076, "vega": 0.0164, "theta": -0.0277, "rho": -0.002, "theo": 0.2024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-01T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GIB261120C00070000", "bid": 10.0, "bid_size": 4.0, "ask": 14.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.932, "gamma": 0.0149, "vega": 0.0239, "theta": -0.0357, "rho": 0.0174, "theo": 12.7006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.59, "last_trade_time": "2026-10-23T15:49:13", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "GIB261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 15.0, "iv": 1.0295, "open_interest": 10.0, "volume": 0.0, "delta": -0.0759, "gamma": 0.0148, "vega": 0.0263, "theta": -0.0372, "rho": -0.0036, "theo": 0.3368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GIB261120C00075000", "bid": 5.5, "bid_size": 23.0, "ask": 10.2, "ask_size": 13.0, "iv": 0.3908, "open_interest": 215.0, "volume": 0.0, "delta": 0.8576, "gamma": 0.0306, "vega": 0.0412, "theta": -0.049, "rho": 0.0207, "theo": 7.9641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-10-22T13:43:09", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "GIB261120P00075000", "bid": 0.25, "bid_size": 1.0, "ask": 1.35, "ask_size": 14.0, "iv": 0.4804, "open_interest": 24.0, "volume": 0.0, "delta": -0.152, "gamma": 0.0304, "vega": 0.0432, "theta": -0.0498, "rho": -0.0072, "theo": 0.6276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-10-28T10:56:49", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "GIB261120C00080000", "bid": 1.5, "bid_size": 25.0, "ask": 6.2, "ask_size": 17.0, "iv": 0.3503, "open_interest": 33.0, "volume": 0.0, "delta": 0.6701, "gamma": 0.0613, "vega": 0.0658, "theta": -0.0624, "rho": 0.02, "theo": 3.7168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-10-23T10:44:15", "percent_change": 0.0, "prev_day_close": 2.85000005364418}, {"option": "GIB261120P00080000", "bid": 0.1, "bid_size": 16.0, "ask": 4.9, "ask_size": 19.0, "iv": 0.4877, "open_interest": 0.0, "volume": 0.0, "delta": -0.3402, "gamma": 0.0603, "vega": 0.067, "theta": -0.0616, "rho": -0.0161, "theo": 1.4223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25000005960464}, {"option": "GIB261120C00085000", "bid": 0.25, "bid_size": 12.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.5102, "open_interest": 138.0, "volume": 0.0, "delta": 0.3275, "gamma": 0.0667, "vega": 0.0658, "theta": -0.0557, "rho": 0.0116, "theo": 1.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-26T13:12:42", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "GIB261120P00085000", "bid": 2.45, "bid_size": 26.0, "ask": 6.2, "ask_size": 28.0, "iv": 0.3677, "open_interest": 0.0, "volume": 0.0, "delta": -0.6759, "gamma": 0.065, "vega": 0.0655, "theta": -0.0539, "rho": -0.0327, "theo": 3.863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "GIB261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 30.0, "iv": 0.462, "open_interest": 47.0, "volume": 1.0, "delta": 0.1273, "gamma": 0.0334, "vega": 0.0384, "theta": -0.0358, "rho": 0.0048, "theo": 0.3748, "change": 0.0, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T12:02:14", "percent_change": -3.97364e-06, "prev_day_close": 0.600000023841858}, {"option": "GIB261120P00090000", "bid": 5.6, "bid_size": 20.0, "ask": 10.0, "ask_size": 17.0, "iv": 0.212, "open_interest": 0.0, "volume": 0.0, "delta": -0.8708, "gamma": 0.0328, "vega": 0.0381, "theta": -0.034, "rho": -0.0438, "theo": 8.1279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.34, "last_trade_time": "2026-04-28T13:17:40", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "GIB261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 22.0, "iv": 0.9034, "open_interest": 8.0, "volume": 0.0, "delta": 0.059, "gamma": 0.016, "vega": 0.0219, "theta": -0.0232, "rho": 0.0023, "theo": 0.1745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-06-25T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GIB261120P00095000", "bid": 10.2, "bid_size": 11.0, "ask": 15.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9376, "gamma": 0.0158, "vega": 0.0217, "theta": -0.0211, "rho": -0.0495, "theo": 12.9187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "GIB261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 11.0, "iv": 0.441, "open_interest": 18.0, "volume": 0.0, "delta": 0.0321, "gamma": 0.0085, "vega": 0.0134, "theta": -0.016, "rho": 0.0013, "theo": 0.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-28T15:52:44", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GIB261120P00100000", "bid": 15.0, "bid_size": 14.0, "ask": 19.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9642, "gamma": 0.0084, "vega": 0.0133, "theta": -0.0133, "rho": -0.0533, "theo": 17.8311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "GIB261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 1.2098, "open_interest": 7.0, "volume": 0.0, "delta": 0.0195, "gamma": 0.005, "vega": 0.0088, "theta": -0.0116, "rho": 0.0008, "theo": 0.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-10T14:09:24", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GIB261120P00105000", "bid": 20.1, "bid_size": 8.0, "ask": 25.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9767, "gamma": 0.005, "vega": 0.0088, "theta": -0.0083, "rho": -0.0563, "theo": 22.7828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "GIB261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.3414, "open_interest": 5.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0031, "vega": 0.0061, "theta": -0.0087, "rho": 0.0005, "theo": 0.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-19T10:50:58", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GIB261120P00110000", "bid": 25.1, "bid_size": 8.0, "ask": 30.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0031, "vega": 0.0061, "theta": -0.0048, "rho": -0.0585, "theo": 27.7509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "GIB261218C00040000", "bid": 40.0, "bid_size": 4.0, "ask": 44.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0021, "vega": 0.0167, "theta": -0.0221, "rho": 0.0194, "theo": 42.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.9500007629394}, {"option": "GIB261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 1.8403, "open_interest": 0.0, "volume": 0.0, "delta": -0.0311, "gamma": 0.0019, "vega": 0.0204, "theta": -0.0269, "rho": -0.0038, "theo": 0.5035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GIB261218C00045000", "bid": 35.5, "bid_size": 8.0, "ask": 40.0, "ask_size": 8.0, "iv": 1.0438, "open_interest": 0.0, "volume": 0.0, "delta": 0.9633, "gamma": 0.0029, "vega": 0.0222, "theta": -0.0251, "rho": 0.0248, "theo": 37.839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.9500007629394}, {"option": "GIB261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 1.5949, "open_interest": 0.0, "volume": 0.0, "delta": -0.0399, "gamma": 0.0027, "vega": 0.0251, "theta": -0.0292, "rho": -0.0048, "theo": 0.5832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GIB261218C00050000", "bid": 30.5, "bid_size": 8.0, "ask": 35.0, "ask_size": 8.0, "iv": 0.883, "open_interest": 0.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.004, "vega": 0.0274, "theta": -0.0283, "rho": 0.0285, "theo": 32.9314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.9500007629394}, {"option": "GIB261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 1.3752, "open_interest": 0.0, "volume": 0.0, "delta": -0.0513, "gamma": 0.0037, "vega": 0.0308, "theta": -0.0315, "rho": -0.0061, "theo": 0.6783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GIB261218C00055000", "bid": 25.2, "bid_size": 7.0, "ask": 30.0, "ask_size": 14.0, "iv": 0.6613, "open_interest": 0.0, "volume": 0.0, "delta": 0.9363, "gamma": 0.0056, "vega": 0.0352, "theta": -0.0315, "rho": 0.0344, "theo": 28.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "GIB261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 1.1751, "open_interest": 0.0, "volume": 0.0, "delta": -0.0666, "gamma": 0.0052, "vega": 0.0378, "theta": -0.0338, "rho": -0.0079, "theo": 0.7952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GIB261218C00060000", "bid": 20.5, "bid_size": 13.0, "ask": 25.0, "ask_size": 12.0, "iv": 0.601, "open_interest": 0.0, "volume": 0.0, "delta": 0.9148, "gamma": 0.0079, "vega": 0.0436, "theta": -0.0346, "rho": 0.0381, "theo": 23.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "GIB261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.9896, "open_interest": 1.0, "volume": 0.0, "delta": -0.0878, "gamma": 0.0075, "vega": 0.0467, "theta": -0.0362, "rho": -0.0103, "theo": 0.9443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-16T13:06:20", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GIB261218C00065000", "bid": 15.5, "bid_size": 12.0, "ask": 20.1, "ask_size": 11.0, "iv": 0.4885, "open_interest": 0.0, "volume": 0.0, "delta": 0.8836, "gamma": 0.0115, "vega": 0.0557, "theta": -0.0376, "rho": 0.0434, "theo": 18.3949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "GIB261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.8146, "open_interest": 1.0, "volume": 0.0, "delta": -0.1184, "gamma": 0.0109, "vega": 0.0581, "theta": -0.0384, "rho": -0.0137, "theo": 1.1447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-16T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GIB261218C00070000", "bid": 11.0, "bid_size": 11.0, "ask": 14.3, "ask_size": 11.0, "iv": 0.3254, "open_interest": 0.0, "volume": 0.0, "delta": 0.8355, "gamma": 0.0171, "vega": 0.0713, "theta": -0.0401, "rho": 0.0486, "theo": 13.6869, "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": 11.4000000953674}, {"option": "GIB261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.6461, "open_interest": 1.0, "volume": 0.0, "delta": -0.1654, "gamma": 0.0164, "vega": 0.0728, "theta": -0.0403, "rho": -0.0191, "theo": 1.4354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 0.724999979138374}, {"option": "GIB261218C00075000", "bid": 6.5, "bid_size": 12.0, "ask": 10.8, "ask_size": 11.0, "iv": 0.3619, "open_interest": 0.0, "volume": 0.0, "delta": 0.7556, "gamma": 0.0261, "vega": 0.0906, "theta": -0.0417, "rho": 0.051, "theo": 9.1689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "GIB261218P00075000", "bid": 0.05, "bid_size": 12.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.4815, "open_interest": 1.0, "volume": 0.0, "delta": -0.2436, "gamma": 0.0253, "vega": 0.0916, "theta": -0.0415, "rho": -0.028, "theo": 1.9135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-21T09:30:02", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "GIB261218C00080000", "bid": 2.85, "bid_size": 11.0, "ask": 7.5, "ask_size": 16.0, "iv": 0.3443, "open_interest": 1.0, "volume": 0.0, "delta": 0.6133, "gamma": 0.0385, "vega": 0.111, "theta": -0.0412, "rho": 0.0481, "theo": 5.147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-21T13:56:02", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "GIB261218P00080000", "bid": 0.1, "bid_size": 7.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.3072, "open_interest": 0.0, "volume": 0.0, "delta": -0.3834, "gamma": 0.0379, "vega": 0.1112, "theta": -0.0409, "rho": -0.044, "theo": 2.8835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500001192093}, {"option": "GIB261218C00085000", "bid": 0.1, "bid_size": 13.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.314, "open_interest": 2.0, "volume": 0.0, "delta": 0.4048, "gamma": 0.0423, "vega": 0.1129, "theta": -0.0381, "rho": 0.0354, "theo": 2.4774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-27T11:16:19", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GIB261218P00085000", "bid": 2.85, "bid_size": 11.0, "ask": 7.5, "ask_size": 16.0, "iv": 0.3101, "open_interest": 0.0, "volume": 0.0, "delta": -0.5899, "gamma": 0.042, "vega": 0.1128, "theta": -0.0374, "rho": -0.0673, "theo": 5.1967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999997615814}, {"option": "GIB261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.4501, "open_interest": 0.0, "volume": 0.0, "delta": 0.2509, "gamma": 0.0314, "vega": 0.0933, "theta": -0.0345, "rho": 0.0228, "theo": 1.4094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GIB261218P00090000", "bid": 6.0, "bid_size": 14.0, "ask": 10.4, "ask_size": 11.0, "iv": 0.2339, "open_interest": 0.0, "volume": 0.0, "delta": -0.7432, "gamma": 0.0314, "vega": 0.0932, "theta": -0.0332, "rho": -0.0818, "theo": 9.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "GIB261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.566, "open_interest": 0.0, "volume": 0.0, "delta": 0.1714, "gamma": 0.0218, "vega": 0.0747, "theta": -0.0316, "rho": 0.0158, "theo": 0.9856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GIB261218P00095000", "bid": 10.5, "bid_size": 16.0, "ask": 15.3, "ask_size": 11.0, "iv": 0.2661, "open_interest": 0.0, "volume": 0.0, "delta": -0.823, "gamma": 0.0219, "vega": 0.0748, "theta": -0.0297, "rho": -0.0857, "theo": 13.6584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "GIB261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.667, "open_interest": 0.0, "volume": 0.0, "delta": 0.1274, "gamma": 0.0158, "vega": 0.0614, "theta": -0.0293, "rho": 0.0118, "theo": 0.7668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GIB261218P00100000", "bid": 15.1, "bid_size": 10.0, "ask": 19.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8676, "gamma": 0.0159, "vega": 0.0614, "theta": -0.0266, "rho": -0.0864, "theo": 18.4192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "GIB261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.7575, "open_interest": 0.0, "volume": 0.0, "delta": 0.1003, "gamma": 0.0119, "vega": 0.0517, "theta": -0.0274, "rho": 0.0093, "theo": 0.6324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GIB261218P00105000", "bid": 20.1, "bid_size": 8.0, "ask": 25.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8954, "gamma": 0.0121, "vega": 0.0516, "theta": -0.024, "rho": -0.0864, "theo": 23.2663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "GIB270219C00035000", "bid": 45.5, "bid_size": 3.0, "ask": 50.4, "ask_size": 4.0, "iv": 0.9766, "open_interest": 0.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0015, "vega": 0.0223, "theta": -0.0044, "rho": 0.0516, "theo": 47.7469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "GIB270219P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 11.0, "iv": 1.2557, "open_interest": 1.0, "volume": 0.0, "delta": -0.0227, "gamma": 0.0013, "vega": 0.0243, "theta": -0.0097, "rho": -0.0067, "theo": 0.3995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-06-29T14:21:57", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "GIB270219C00040000", "bid": 40.5, "bid_size": 5.0, "ask": 45.4, "ask_size": 4.0, "iv": 0.8302, "open_interest": 2.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0021, "vega": 0.0296, "theta": -0.0063, "rho": 0.0711, "theo": 42.8619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.8, "last_trade_time": "2026-06-18T11:28:59", "percent_change": 0.0, "prev_day_close": 41.0499992370606}, {"option": "GIB270219P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 11.0, "iv": 1.1316, "open_interest": 4.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.0019, "vega": 0.0308, "theta": -0.011, "rho": -0.0087, "theo": 0.4872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-07-20T09:30:30", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "GIB270219C00045000", "bid": 35.5, "bid_size": 7.0, "ask": 40.4, "ask_size": 3.0, "iv": 0.7013, "open_interest": 0.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.0028, "vega": 0.0385, "theta": -0.008, "rho": 0.0883, "theo": 38.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "GIB270219P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 11.0, "iv": 1.0168, "open_interest": 1.0, "volume": 0.0, "delta": -0.0401, "gamma": 0.0027, "vega": 0.039, "theta": -0.0125, "rho": -0.0114, "theo": 0.5955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-07-15T09:30:02", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "GIB270219C00050000", "bid": 31.0, "bid_size": 6.0, "ask": 35.3, "ask_size": 12.0, "iv": 0.6319, "open_interest": 0.0, "volume": 0.0, "delta": 0.9429, "gamma": 0.0039, "vega": 0.0476, "theta": -0.0098, "rho": 0.1085, "theo": 33.1876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.2999992370606}, {"option": "GIB270219P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.9025, "open_interest": 4.0, "volume": 0.0, "delta": -0.0533, "gamma": 0.0038, "vega": 0.0491, "theta": -0.014, "rho": -0.015, "theo": 0.7317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GIB270219C00055000", "bid": 26.0, "bid_size": 7.0, "ask": 30.5, "ask_size": 7.0, "iv": 0.5408, "open_interest": 2.0, "volume": 0.0, "delta": 0.9242, "gamma": 0.0053, "vega": 0.0607, "theta": -0.0118, "rho": 0.1285, "theo": 28.417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.76, "last_trade_time": "2026-10-15T15:23:49", "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "GIB270219P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.7725, "open_interest": 4.0, "volume": 0.0, "delta": -0.0713, "gamma": 0.0053, "vega": 0.0614, "theta": -0.0157, "rho": -0.0198, "theo": 0.9083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-01T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GIB270219C00060000", "bid": 21.0, "bid_size": 13.0, "ask": 25.8, "ask_size": 5.0, "iv": 0.461, "open_interest": 0.0, "volume": 0.0, "delta": 0.899, "gamma": 0.0074, "vega": 0.0766, "theta": -0.0141, "rho": 0.143, "theo": 23.7095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "GIB270219P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.6521, "open_interest": 6.0, "volume": 0.0, "delta": -0.0963, "gamma": 0.0075, "vega": 0.077, "theta": -0.0175, "rho": -0.0265, "theo": 1.1439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-28T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GIB270219C00065000", "bid": 16.5, "bid_size": 7.0, "ask": 20.8, "ask_size": 7.0, "iv": 0.3943, "open_interest": 1.0, "volume": 0.0, "delta": 0.8633, "gamma": 0.0106, "vega": 0.096, "theta": -0.0166, "rho": 0.1506, "theo": 19.0953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-06-18T14:59:46", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "GIB270219P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.5385, "open_interest": 3.0, "volume": 0.0, "delta": -0.1323, "gamma": 0.0107, "vega": 0.0965, "theta": -0.0193, "rho": -0.0359, "theo": 1.4711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-28T09:30:01", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "GIB270219C00070000", "bid": 12.0, "bid_size": 11.0, "ask": 16.3, "ask_size": 11.0, "iv": 0.3464, "open_interest": 1.0, "volume": 0.0, "delta": 0.8109, "gamma": 0.0151, "vega": 0.1194, "theta": -0.0191, "rho": 0.152, "theo": 14.6321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.52, "last_trade_time": "2026-10-01T14:24:44", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "GIB270219P00070000", "bid": 0.05, "bid_size": 12.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.4314, "open_interest": 0.0, "volume": 0.0, "delta": -0.1852, "gamma": 0.0152, "vega": 0.1202, "theta": -0.0211, "rho": -0.0495, "theo": 1.9499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GIB270219C00075000", "bid": 8.0, "bid_size": 11.0, "ask": 12.4, "ask_size": 10.0, "iv": 0.3223, "open_interest": 54.0, "volume": 0.0, "delta": 0.7317, "gamma": 0.0213, "vega": 0.1454, "theta": -0.0212, "rho": 0.1459, "theo": 10.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-10-22T15:12:29", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "GIB270219P00075000", "bid": 0.6, "bid_size": 13.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.342, "open_interest": 1.0, "volume": 0.0, "delta": -0.2653, "gamma": 0.0215, "vega": 0.1474, "theta": -0.0225, "rho": -0.0692, "theo": 2.6995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-09-24T10:11:25", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "GIB270219C00080000", "bid": 4.6, "bid_size": 11.0, "ask": 9.4, "ask_size": 11.0, "iv": 0.3127, "open_interest": 71.0, "volume": 0.0, "delta": 0.6138, "gamma": 0.0283, "vega": 0.1702, "theta": -0.0224, "rho": 0.1282, "theo": 6.7458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-10-26T12:00:20", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "GIB270219P00080000", "bid": 2.15, "bid_size": 14.0, "ask": 6.0, "ask_size": 15.0, "iv": 0.3044, "open_interest": 0.0, "volume": 0.0, "delta": -0.3848, "gamma": 0.0286, "vega": 0.1711, "theta": -0.0231, "rho": -0.0966, "theo": 3.9628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "GIB270219C00085000", "bid": 2.15, "bid_size": 14.0, "ask": 6.9, "ask_size": 7.0, "iv": 0.306, "open_interest": 46.0, "volume": 0.0, "delta": 0.4606, "gamma": 0.032, "vega": 0.1774, "theta": -0.0218, "rho": 0.0997, "theo": 3.9589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-22T11:34:48", "percent_change": 0.0, "prev_day_close": 3.52500003576279}, {"option": "GIB270219P00085000", "bid": 4.7, "bid_size": 12.0, "ask": 8.5, "ask_size": 7.0, "iv": 0.2999, "open_interest": 0.0, "volume": 0.0, "delta": -0.5409, "gamma": 0.0327, "vega": 0.1768, "theta": -0.022, "rho": -0.1264, "theo": 6.1438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "GIB270219C00090000", "bid": 0.5, "bid_size": 12.0, "ask": 4.0, "ask_size": 11.0, "iv": 0.2698, "open_interest": 18.0, "volume": 0.0, "delta": 0.3154, "gamma": 0.0288, "vega": 0.1601, "theta": -0.0196, "rho": 0.0698, "theo": 2.2979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-26T12:00:20", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "GIB270219P00090000", "bid": 7.0, "bid_size": 2.0, "ask": 11.3, "ask_size": 6.0, "iv": 0.2519, "open_interest": 0.0, "volume": 0.0, "delta": -0.6909, "gamma": 0.0301, "vega": 0.1566, "theta": -0.0195, "rho": -0.1426, "theo": 9.4699, "change": 0.0, "open": 0.0, "high": 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": "GIB270219C00095000", "bid": 0.05, "bid_size": 11.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.3605, "open_interest": 7.0, "volume": 0.0, "delta": 0.2145, "gamma": 0.0225, "vega": 0.1319, "theta": -0.017, "rho": 0.0476, "theo": 1.4472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-01T09:30:02", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "GIB270219P00095000", "bid": 11.0, "bid_size": 14.0, "ask": 15.3, "ask_size": 5.0, "iv": 0.2454, "open_interest": 0.0, "volume": 0.0, "delta": -0.7974, "gamma": 0.0242, "vega": 0.1248, "theta": -0.0166, "rho": -0.1423, "theo": 13.622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "GIB270219C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 11.0, "iv": 0.2912, "open_interest": 7.0, "volume": 0.0, "delta": 0.1517, "gamma": 0.0168, "vega": 0.1062, "theta": -0.0146, "rho": 0.0335, "theo": 0.9972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-30T13:06:40", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "GIB270219P00100000", "bid": 15.5, "bid_size": 13.0, "ask": 20.0, "ask_size": 13.0, "iv": 0.2503, "open_interest": 0.0, "volume": 0.0, "delta": -0.8645, "gamma": 0.0184, "vega": 0.0959, "theta": -0.0137, "rho": -0.1312, "theo": 18.1861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "GIB270219C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.4845, "open_interest": 1.0, "volume": 0.0, "delta": 0.1123, "gamma": 0.0127, "vega": 0.0865, "theta": -0.0127, "rho": 0.0248, "theo": 0.7364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-31T09:35:39", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GIB270219P00105000", "bid": 20.4, "bid_size": 7.0, "ask": 25.0, "ask_size": 12.0, "iv": 0.2887, "open_interest": 0.0, "volume": 0.0, "delta": -0.9066, "gamma": 0.0139, "vega": 0.0731, "theta": -0.0109, "rho": -0.1193, "theo": 22.9427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "GIB270219C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.5384, "open_interest": 0.0, "volume": 0.0, "delta": 0.0863, "gamma": 0.0098, "vega": 0.0715, "theta": -0.0112, "rho": 0.019, "theo": 0.5708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GIB270219P00110000", "bid": 25.1, "bid_size": 8.0, "ask": 30.0, "ask_size": 5.0, "iv": 0.2779, "open_interest": 0.0, "volume": 0.0, "delta": -0.9339, "gamma": 0.0105, "vega": 0.0553, "theta": -0.0082, "rho": -0.109, "theo": 27.7959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "GIB270521C00040000", "bid": 41.0, "bid_size": 3.0, "ask": 45.9, "ask_size": 8.0, "iv": 0.6386, "open_interest": 0.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0017, "vega": 0.038, "theta": -0.0003, "rho": 0.1896, "theo": 43.2149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5499992370606}, {"option": "GIB270521P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 11.0, "iv": 0.7028, "open_interest": 0.0, "volume": 0.0, "delta": -0.027, "gamma": 0.0018, "vega": 0.0382, "theta": -0.0054, "rho": -0.0139, "theo": 0.4187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "GIB270521C00045000", "bid": 36.0, "bid_size": 5.0, "ask": 40.9, "ask_size": 3.0, "iv": 0.5261, "open_interest": 0.0, "volume": 0.0, "delta": 0.9589, "gamma": 0.0025, "vega": 0.0487, "theta": -0.0019, "rho": 0.212, "theo": 38.4602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.9500007629394}, {"option": "GIB270521P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.7833, "open_interest": 0.0, "volume": 0.0, "delta": -0.0375, "gamma": 0.0025, "vega": 0.0502, "theta": -0.0064, "rho": -0.019, "theo": 0.5469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GIB270521C00050000", "bid": 31.5, "bid_size": 11.0, "ask": 36.0, "ask_size": 8.0, "iv": 0.4798, "open_interest": 0.0, "volume": 0.0, "delta": 0.9447, "gamma": 0.0036, "vega": 0.064, "theta": -0.0036, "rho": 0.2311, "theo": 33.749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8999996185303}, {"option": "GIB270521P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.6779, "open_interest": 1.0, "volume": 0.0, "delta": -0.0519, "gamma": 0.0036, "vega": 0.0653, "theta": -0.0076, "rho": -0.0259, "theo": 0.7183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-21T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GIB270521C00055000", "bid": 26.5, "bid_size": 10.0, "ask": 31.3, "ask_size": 13.0, "iv": 0.41, "open_interest": 0.0, "volume": 0.0, "delta": 0.9249, "gamma": 0.0051, "vega": 0.083, "theta": -0.0055, "rho": 0.2472, "theo": 29.0995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "GIB270521P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.582, "open_interest": 5.0, "volume": 0.0, "delta": -0.072, "gamma": 0.0052, "vega": 0.0842, "theta": -0.0089, "rho": -0.0353, "theo": 0.9527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-10-09T11:22:16", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GIB270521C00060000", "bid": 22.0, "bid_size": 12.0, "ask": 26.5, "ask_size": 7.0, "iv": 0.3668, "open_interest": 0.0, "volume": 0.0, "delta": 0.8971, "gamma": 0.0072, "vega": 0.1064, "theta": -0.0075, "rho": 0.2594, "theo": 24.5418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "GIB270521P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 11.0, "iv": 0.4249, "open_interest": 0.0, "volume": 0.0, "delta": -0.1003, "gamma": 0.0073, "vega": 0.1078, "theta": -0.0104, "rho": -0.0486, "theo": 1.2807, "change": 0.0, "open": 0.0, "high": 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": "GIB270521C00065000", "bid": 17.5, "bid_size": 11.0, "ask": 22.3, "ask_size": 11.0, "iv": 0.3433, "open_interest": 0.0, "volume": 0.0, "delta": 0.8577, "gamma": 0.01, "vega": 0.1347, "theta": -0.0097, "rho": 0.2659, "theo": 20.1246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "GIB270521P00065000", "bid": 1.2, "bid_size": 1.0, "ask": 2.1, "ask_size": 12.0, "iv": 0.3528, "open_interest": 2.0, "volume": 0.0, "delta": -0.1404, "gamma": 0.0102, "vega": 0.1364, "theta": -0.012, "rho": -0.0665, "theo": 1.7521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-28T09:30:22", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "GIB270521C00070000", "bid": 13.6, "bid_size": 12.0, "ask": 18.0, "ask_size": 11.0, "iv": 0.3216, "open_interest": 0.0, "volume": 0.0, "delta": 0.8021, "gamma": 0.0137, "vega": 0.167, "theta": -0.0119, "rho": 0.2643, "theo": 15.9269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "GIB270521P00070000", "bid": 1.8, "bid_size": 28.0, "ask": 3.0, "ask_size": 17.0, "iv": 0.3264, "open_interest": 1.0, "volume": 0.0, "delta": -0.1973, "gamma": 0.014, "vega": 0.1694, "theta": -0.0137, "rho": -0.0907, "theo": 2.4488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-30T09:30:06", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GIB270521C00075000", "bid": 10.0, "bid_size": 11.0, "ask": 14.5, "ask_size": 7.0, "iv": 0.3123, "open_interest": 32.0, "volume": 0.0, "delta": 0.7255, "gamma": 0.0178, "vega": 0.2014, "theta": -0.0139, "rho": 0.252, "theo": 12.0733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.1, "last_trade_time": "2026-10-23T10:55:13", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "GIB270521P00075000", "bid": 1.15, "bid_size": 12.0, "ask": 5.5, "ask_size": 9.0, "iv": 0.2948, "open_interest": 0.0, "volume": 0.0, "delta": -0.2763, "gamma": 0.0184, "vega": 0.2027, "theta": -0.0153, "rho": -0.1233, "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": 4.32500004768372}, {"option": "GIB270521C00080000", "bid": 7.0, "bid_size": 11.0, "ask": 9.9, "ask_size": 10.0, "iv": 0.2718, "open_interest": 62.0, "volume": 0.0, "delta": 0.6264, "gamma": 0.0217, "vega": 0.2287, "theta": -0.0153, "rho": 0.2268, "theo": 8.7414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-10-22T12:33:27", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "GIB270521P00080000", "bid": 2.65, "bid_size": 14.0, "ask": 7.5, "ask_size": 7.0, "iv": 0.284, "open_interest": 4.0, "volume": 0.0, "delta": -0.3795, "gamma": 0.0226, "vega": 0.2298, "theta": -0.0164, "rho": -0.161, "theo": 5.0899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-10-05T09:30:05", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "GIB270521C00085000", "bid": 4.0, "bid_size": 14.0, "ask": 6.9, "ask_size": 10.0, "iv": 0.2471, "open_interest": 58.0, "volume": 0.0, "delta": 0.5123, "gamma": 0.0238, "vega": 0.2412, "theta": -0.0159, "rho": 0.1914, "theo": 6.1027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-22T11:31:53", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "GIB270521P00085000", "bid": 5.5, "bid_size": 12.0, "ask": 9.8, "ask_size": 9.0, "iv": 0.2845, "open_interest": 0.0, "volume": 0.0, "delta": -0.5, "gamma": 0.0252, "vega": 0.2397, "theta": -0.0168, "rho": -0.1975, "theo": 7.4025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "GIB270521C00090000", "bid": 2.5, "bid_size": 11.0, "ask": 5.0, "ask_size": 21.0, "iv": 0.2524, "open_interest": 72.0, "volume": 0.0, "delta": 0.4007, "gamma": 0.0232, "vega": 0.2346, "theta": -0.0155, "rho": 0.153, "theo": 4.2132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-22T15:09:21", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "GIB270521P00090000", "bid": 8.5, "bid_size": 12.0, "ask": 13.0, "ask_size": 21.0, "iv": 0.2831, "open_interest": 0.0, "volume": 0.0, "delta": -0.6206, "gamma": 0.0254, "vega": 0.227, "theta": -0.0163, "rho": -0.2204, "theo": 10.5052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "GIB270521C00095000", "bid": 2.35, "bid_size": 47.0, "ask": 4.9, "ask_size": 23.0, "iv": 0.3082, "open_interest": 20.0, "volume": 10.0, "delta": 0.3069, "gamma": 0.0207, "vega": 0.2136, "theta": -0.0144, "rho": 0.1186, "theo": 2.9575, "change": 1.55, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-02T13:09:24", "percent_change": 100.0, "prev_day_close": 1.54999995231628}, {"option": "GIB270521P00095000", "bid": 12.0, "bid_size": 16.0, "ask": 16.5, "ask_size": 11.0, "iv": 0.2758, "open_interest": 0.0, "volume": 0.0, "delta": -0.7254, "gamma": 0.0237, "vega": 0.1977, "theta": -0.0152, "rho": -0.2237, "theo": 14.2784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "GIB270521C00100000", "bid": 0.05, "bid_size": 21.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.3041, "open_interest": 10.0, "volume": 0.0, "delta": 0.2351, "gamma": 0.0175, "vega": 0.1878, "theta": -0.0131, "rho": 0.0915, "theo": 2.1412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-22T15:10:30", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "GIB270521P00100000", "bid": 16.0, "bid_size": 17.0, "ask": 20.5, "ask_size": 12.0, "iv": 0.2677, "open_interest": 0.0, "volume": 0.0, "delta": -0.8081, "gamma": 0.0209, "vega": 0.1598, "theta": -0.0138, "rho": -0.2073, "theo": 18.5271, "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": 19.8999996185303}, {"option": "GIB270521C00105000", "bid": 0.05, "bid_size": 13.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.3486, "open_interest": 1.0, "volume": 0.0, "delta": 0.1824, "gamma": 0.0145, "vega": 0.1622, "theta": -0.0117, "rho": 0.0713, "theo": 1.6033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-17T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GIB270521P00105000", "bid": 20.5, "bid_size": 13.0, "ask": 25.0, "ask_size": 11.0, "iv": 0.2649, "open_interest": 0.0, "volume": 0.0, "delta": -0.8697, "gamma": 0.0175, "vega": 0.1217, "theta": -0.0118, "rho": -0.1792, "theo": 23.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.5, "last_trade_time": "2026-10-20T11:48:43", "percent_change": 0.0, "prev_day_close": 24.5500001907349}], "symbol": "GIB", "security_type": "stock", "exchange_id": 3, "current_price": 82.5, "price_change": 1.94, "price_change_percent": 2.4081, "bid": 76.01, "ask": 83.92, "bid_size": 100, "ask_size": 100, "open": 80.45, "high": 83.05, "low": 80.18, "close": 82.5, "prev_day_close": 80.56, "volume": 499153, "iv30": 31.14, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10521120780, "last_trade_time": "2026-11-02T15:59:59", "tick": "up"}, "symbol": "GIB"}