{"timestamp": "2026-11-09 23:30:37", "data": {"options": [{"option": "GII261120C00062000", "bid": 12.2, "bid_size": 52.0, "ask": 14.6, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0097, "vega": 0.0085, "theta": -0.0285, "rho": 0.0068, "theo": 13.7884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "GII261120P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 92.0, "iv": 0.8279, "open_interest": 0.0, "volume": 0.0, "delta": -0.0349, "gamma": 0.009, "vega": 0.0102, "theta": -0.0278, "rho": -0.001, "theo": 0.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GII261120C00063000", "bid": 11.2, "bid_size": 52.0, "ask": 13.6, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0112, "vega": 0.0097, "theta": -0.0298, "rho": 0.008, "theo": 12.7956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "GII261120P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 92.0, "iv": 0.7757, "open_interest": 0.0, "volume": 0.0, "delta": -0.039, "gamma": 0.0104, "vega": 0.0112, "theta": -0.0289, "rho": -0.0011, "theo": 0.1278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GII261120C00064000", "bid": 10.2, "bid_size": 52.0, "ask": 12.6, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.0129, "vega": 0.0105, "theta": -0.031, "rho": 0.0081, "theo": 11.8039, "change": 0.0, "open": 0.0, "high": 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": "GII261120P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 92.0, "iv": 0.7239, "open_interest": 0.0, "volume": 0.0, "delta": -0.0438, "gamma": 0.0122, "vega": 0.0123, "theta": -0.0301, "rho": -0.0012, "theo": 0.1376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GII261120C00065000", "bid": 8.6, "bid_size": 52.0, "ask": 13.0, "ask_size": 174.0, "iv": 0.5289, "open_interest": 0.0, "volume": 0.0, "delta": 0.9564, "gamma": 0.015, "vega": 0.012, "theta": -0.0323, "rho": 0.0081, "theo": 10.8132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "GII261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 92.0, "iv": 0.6722, "open_interest": 0.0, "volume": 0.0, "delta": -0.0495, "gamma": 0.0143, "vega": 0.0136, "theta": -0.0313, "rho": -0.0014, "theo": 0.1487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GII261120C00066000", "bid": 7.6, "bid_size": 52.0, "ask": 12.0, "ask_size": 174.0, "iv": 0.4854, "open_interest": 0.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.0178, "vega": 0.0133, "theta": -0.0336, "rho": 0.0089, "theo": 9.8243, "change": 0.0, "open": 0.0, "high": 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": "GII261120P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 92.0, "iv": 0.6207, "open_interest": 0.0, "volume": 0.0, "delta": -0.0564, "gamma": 0.017, "vega": 0.0151, "theta": -0.0326, "rho": -0.0016, "theo": 0.1615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GII261120C00067000", "bid": 6.6, "bid_size": 52.0, "ask": 11.0, "ask_size": 174.0, "iv": 0.442, "open_interest": 0.0, "volume": 0.0, "delta": 0.9417, "gamma": 0.0214, "vega": 0.0152, "theta": -0.0349, "rho": 0.0092, "theo": 8.8371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "GII261120P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 92.0, "iv": 0.5691, "open_interest": 0.0, "volume": 0.0, "delta": -0.0647, "gamma": 0.0203, "vega": 0.0168, "theta": -0.0339, "rho": -0.0018, "theo": 0.1763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GII261120C00068000", "bid": 5.6, "bid_size": 52.0, "ask": 10.1, "ask_size": 174.0, "iv": 0.4324, "open_interest": 0.0, "volume": 0.0, "delta": 0.9317, "gamma": 0.0259, "vega": 0.0171, "theta": -0.0364, "rho": 0.0099, "theo": 7.8525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2000002861023}, {"option": "GII261120P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 92.0, "iv": 0.5174, "open_interest": 0.0, "volume": 0.0, "delta": -0.075, "gamma": 0.0246, "vega": 0.0188, "theta": -0.0353, "rho": -0.0021, "theo": 0.1938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GII261120C00069000", "bid": 4.6, "bid_size": 52.0, "ask": 9.1, "ask_size": 174.0, "iv": 0.3862, "open_interest": 0.0, "volume": 0.0, "delta": 0.919, "gamma": 0.0318, "vega": 0.0196, "theta": -0.038, "rho": 0.0106, "theo": 6.8713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "GII261120P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 92.0, "iv": 0.4654, "open_interest": 0.0, "volume": 0.0, "delta": -0.088, "gamma": 0.0303, "vega": 0.0212, "theta": -0.0368, "rho": -0.0024, "theo": 0.2148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GII261120C00070000", "bid": 3.6, "bid_size": 51.0, "ask": 8.1, "ask_size": 174.0, "iv": 0.3398, "open_interest": 0.0, "volume": 0.0, "delta": 0.9025, "gamma": 0.0396, "vega": 0.0225, "theta": -0.0394, "rho": 0.0108, "theo": 5.8945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "GII261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 92.0, "iv": 0.4129, "open_interest": 0.0, "volume": 0.0, "delta": -0.1048, "gamma": 0.038, "vega": 0.0242, "theta": -0.0383, "rho": -0.0029, "theo": 0.2407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GII261120C00071000", "bid": 2.6, "bid_size": 46.0, "ask": 7.0, "ask_size": 174.0, "iv": 0.2671, "open_interest": 0.0, "volume": 0.0, "delta": 0.8804, "gamma": 0.0505, "vega": 0.0261, "theta": -0.0408, "rho": 0.0112, "theo": 4.9243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "GII261120P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 92.0, "iv": 0.3596, "open_interest": 0.0, "volume": 0.0, "delta": -0.1271, "gamma": 0.0485, "vega": 0.0277, "theta": -0.0397, "rho": -0.0035, "theo": 0.2735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GII261120C00072000", "bid": 1.6, "bid_size": 52.0, "ask": 6.1, "ask_size": 174.0, "iv": 0.2451, "open_interest": 0.0, "volume": 0.0, "delta": 0.8499, "gamma": 0.0658, "vega": 0.0308, "theta": -0.0421, "rho": 0.012, "theo": 3.9641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "GII261120P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 92.0, "iv": 0.305, "open_interest": 0.0, "volume": 0.0, "delta": -0.158, "gamma": 0.0635, "vega": 0.0321, "theta": -0.0411, "rho": -0.0043, "theo": 0.3168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GII261120C00073000", "bid": 0.7, "bid_size": 44.0, "ask": 4.8, "ask_size": 174.0, "iv": 0.1487, "open_interest": 0.0, "volume": 0.0, "delta": 0.8052, "gamma": 0.0884, "vega": 0.0365, "theta": -0.0431, "rho": 0.0124, "theo": 3.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "GII261120P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 63.0, "iv": 0.2484, "open_interest": 0.0, "volume": 0.0, "delta": -0.203, "gamma": 0.0856, "vega": 0.0375, "theta": -0.0421, "rho": -0.0056, "theo": 0.378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "GII261120C00074000", "bid": 0.2, "bid_size": 50.0, "ask": 4.2, "ask_size": 174.0, "iv": 0.2319, "open_interest": 0.0, "volume": 0.0, "delta": 0.7353, "gamma": 0.1221, "vega": 0.0432, "theta": -0.0434, "rho": 0.0125, "theo": 2.111, "change": 0.0, "open": 0.0, "high": 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": "GII261120P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 62.0, "iv": 0.1885, "open_interest": 0.0, "volume": 0.0, "delta": -0.2729, "gamma": 0.1187, "vega": 0.0439, "theta": -0.0424, "rho": -0.0075, "theo": 0.4732, "change": 0.0, "open": 0.0, "high": 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": "GII261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 173.0, "iv": 0.2501, "open_interest": 0.0, "volume": 0.0, "delta": 0.6186, "gamma": 0.1677, "vega": 0.0498, "theta": -0.0421, "rho": 0.0111, "theo": 1.2792, "change": 0.0, "open": 0.0, "high": 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": "GII261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 174.0, "iv": 0.285, "open_interest": 0.0, "volume": 0.0, "delta": -0.389, "gamma": 0.1637, "vega": 0.0504, "theta": -0.0412, "rho": -0.0107, "theo": 0.6478, "change": 0.0, "open": 0.0, "high": 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": "GII261120C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 173.0, "iv": 0.2761, "open_interest": 0.0, "volume": 0.0, "delta": 0.4381, "gamma": 0.1934, "vega": 0.0517, "theta": -0.0382, "rho": 0.0088, "theo": 0.6538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GII261120P00076000", "bid": 0.05, "bid_size": 44.0, "ask": 2.8, "ask_size": 182.0, "iv": 0.2328, "open_interest": 0.0, "volume": 0.0, "delta": -0.5667, "gamma": 0.1893, "vega": 0.0516, "theta": -0.0374, "rho": -0.0156, "theo": 1.0296, "change": 0.0, "open": 0.0, "high": 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": "GII261120C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 62.0, "iv": 0.1699, "open_interest": 0.0, "volume": 0.0, "delta": 0.2724, "gamma": 0.1538, "vega": 0.044, "theta": -0.0333, "rho": 0.0058, "theo": 0.3525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GII261120P00077000", "bid": 0.35, "bid_size": 52.0, "ask": 3.6, "ask_size": 72.0, "iv": 0.2182, "open_interest": 0.0, "volume": 0.0, "delta": -0.7288, "gamma": 0.151, "vega": 0.0437, "theta": -0.0325, "rho": -0.0203, "theo": 1.7322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000002533197}, {"option": "GII261120C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 92.0, "iv": 0.227, "open_interest": 0.0, "volume": 0.0, "delta": 0.1788, "gamma": 0.1054, "vega": 0.0349, "theta": -0.0294, "rho": 0.004, "theo": 0.2327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GII261120P00078000", "bid": 0.15, "bid_size": 52.0, "ask": 4.5, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8204, "gamma": 0.1039, "vega": 0.0347, "theta": -0.0287, "rho": -0.0231, "theo": 2.6131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "GII261120C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 92.0, "iv": 0.2788, "open_interest": 0.0, "volume": 0.0, "delta": 0.1275, "gamma": 0.0734, "vega": 0.0281, "theta": -0.0265, "rho": 0.0029, "theo": 0.1742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GII261120P00079000", "bid": 1.1, "bid_size": 52.0, "ask": 5.6, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8707, "gamma": 0.0725, "vega": 0.0279, "theta": -0.0258, "rho": -0.0248, "theo": 3.5542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "GII261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 12.0, "iv": 0.21, "open_interest": 11.0, "volume": 0.0, "delta": 0.0966, "gamma": 0.0533, "vega": 0.0231, "theta": -0.0242, "rho": 0.0022, "theo": 0.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-27T10:16:43", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "GII261120P00080000", "bid": 2.1, "bid_size": 52.0, "ask": 6.6, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.901, "gamma": 0.0527, "vega": 0.0229, "theta": -0.0234, "rho": -0.0259, "theo": 4.5188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.00000011920929}, {"option": "GII261120C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 92.0, "iv": 0.3727, "open_interest": 0.0, "volume": 0.0, "delta": 0.0764, "gamma": 0.0402, "vega": 0.0194, "theta": -0.0223, "rho": 0.0018, "theo": 0.1171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GII261120P00081000", "bid": 3.1, "bid_size": 52.0, "ask": 7.6, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.921, "gamma": 0.0398, "vega": 0.0193, "theta": -0.0215, "rho": -0.0268, "theo": 5.4947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "GII261120C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 174.0, "iv": 0.5932, "open_interest": 0.0, "volume": 0.0, "delta": 0.0624, "gamma": 0.0313, "vega": 0.0165, "theta": -0.0207, "rho": 0.0015, "theo": 0.1008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GII261120P00082000", "bid": 4.1, "bid_size": 52.0, "ask": 7.5, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9349, "gamma": 0.031, "vega": 0.0165, "theta": -0.0198, "rho": -0.0275, "theo": 6.477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "GII261218C00062000", "bid": 11.4, "bid_size": 20.0, "ask": 15.8, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9331, "gamma": 0.014, "vega": 0.0309, "theta": -0.0202, "rho": 0.028, "theo": 13.9372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "GII261218P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 123.0, "iv": 0.6028, "open_interest": 0.0, "volume": 0.0, "delta": -0.0963, "gamma": 0.0154, "vega": 0.042, "theta": -0.0238, "rho": -0.0087, "theo": 0.5249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "GII261218C00063000", "bid": 10.5, "bid_size": 21.0, "ask": 14.9, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9268, "gamma": 0.0157, "vega": 0.0321, "theta": -0.0204, "rho": 0.0285, "theo": 12.9518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "GII261218P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 123.0, "iv": 0.5672, "open_interest": 0.0, "volume": 0.0, "delta": -0.1048, "gamma": 0.0173, "vega": 0.0446, "theta": -0.024, "rho": -0.0094, "theo": 0.5488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "GII261218C00064000", "bid": 9.4, "bid_size": 20.0, "ask": 13.8, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9199, "gamma": 0.0177, "vega": 0.0332, "theta": -0.0206, "rho": 0.0297, "theo": 11.9665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "GII261218P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 124.0, "iv": 0.5318, "open_interest": 0.0, "volume": 0.0, "delta": -0.1144, "gamma": 0.0195, "vega": 0.0475, "theta": -0.0241, "rho": -0.0103, "theo": 0.5751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "GII261218C00065000", "bid": 8.4, "bid_size": 20.0, "ask": 12.8, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9122, "gamma": 0.02, "vega": 0.0376, "theta": -0.0207, "rho": 0.0305, "theo": 10.9811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "GII261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 123.0, "iv": 0.4964, "open_interest": 0.0, "volume": 0.0, "delta": -0.1256, "gamma": 0.0221, "vega": 0.0507, "theta": -0.0242, "rho": -0.0113, "theo": 0.6044, "change": 0.0, "open": 0.0, "high": 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": "GII261218C00066000", "bid": 7.5, "bid_size": 21.0, "ask": 11.9, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9027, "gamma": 0.0228, "vega": 0.0416, "theta": -0.0208, "rho": 0.0314, "theo": 10.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "GII261218P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 123.0, "iv": 0.4647, "open_interest": 0.0, "volume": 0.0, "delta": -0.1386, "gamma": 0.0253, "vega": 0.0543, "theta": -0.0243, "rho": -0.0124, "theo": 0.6375, "change": 0.0, "open": 0.0, "high": 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": "GII261218C00067000", "bid": 6.5, "bid_size": 44.0, "ask": 11.0, "ask_size": 124.0, "iv": 0.2407, "open_interest": 0.0, "volume": 0.0, "delta": 0.8915, "gamma": 0.0263, "vega": 0.0436, "theta": -0.021, "rho": 0.0323, "theo": 9.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2000002861023}, {"option": "GII261218P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 124.0, "iv": 0.4289, "open_interest": 0.0, "volume": 0.0, "delta": -0.1539, "gamma": 0.0291, "vega": 0.0582, "theta": -0.0243, "rho": -0.0137, "theo": 0.6754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "GII261218C00068000", "bid": 5.5, "bid_size": 44.0, "ask": 10.0, "ask_size": 89.0, "iv": 0.2165, "open_interest": 0.0, "volume": 0.0, "delta": 0.8786, "gamma": 0.0305, "vega": 0.0452, "theta": -0.0211, "rho": 0.0341, "theo": 8.046, "change": 0.0, "open": 0.0, "high": 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": "GII261218P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 123.0, "iv": 0.3963, "open_interest": 0.0, "volume": 0.0, "delta": -0.1723, "gamma": 0.0338, "vega": 0.0626, "theta": -0.0243, "rho": -0.0154, "theo": 0.7196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "GII261218C00069000", "bid": 4.5, "bid_size": 43.0, "ask": 9.0, "ask_size": 64.0, "iv": 0.1925, "open_interest": 0.0, "volume": 0.0, "delta": 0.8628, "gamma": 0.0358, "vega": 0.0534, "theta": -0.0211, "rho": 0.0338, "theo": 7.0739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.27499985694885}, {"option": "GII261218P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 123.0, "iv": 0.3629, "open_interest": 0.0, "volume": 0.0, "delta": -0.1946, "gamma": 0.0396, "vega": 0.0675, "theta": -0.0242, "rho": -0.0173, "theo": 0.7723, "change": 0.0, "open": 0.0, "high": 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": "GII261218C00070000", "bid": 3.5, "bid_size": 44.0, "ask": 8.0, "ask_size": 64.0, "iv": 0.1686, "open_interest": 0.0, "volume": 0.0, "delta": 0.8424, "gamma": 0.0426, "vega": 0.0558, "theta": -0.0211, "rho": 0.0356, "theo": 6.1109, "change": 0.0, "open": 0.0, "high": 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": "GII261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 124.0, "iv": 0.3254, "open_interest": 0.0, "volume": 0.0, "delta": -0.2224, "gamma": 0.0469, "vega": 0.073, "theta": -0.0239, "rho": -0.0197, "theo": 0.837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "GII261218C00071000", "bid": 2.55, "bid_size": 44.0, "ask": 7.1, "ask_size": 1.0, "iv": 0.1698, "open_interest": 0.0, "volume": 0.0, "delta": 0.8172, "gamma": 0.0514, "vega": 0.0652, "theta": -0.021, "rho": 0.0351, "theo": 5.1534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "GII261218P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 124.0, "iv": 0.293, "open_interest": 0.0, "volume": 0.0, "delta": -0.2579, "gamma": 0.0561, "vega": 0.0789, "theta": -0.0235, "rho": -0.0228, "theo": 0.9201, "change": 0.0, "open": 0.0, "high": 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": "GII261218C00072000", "bid": 1.55, "bid_size": 44.0, "ask": 6.2, "ask_size": 64.0, "iv": 0.1534, "open_interest": 0.0, "volume": 0.0, "delta": 0.7822, "gamma": 0.0628, "vega": 0.0679, "theta": -0.0209, "rho": 0.0369, "theo": 4.2197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500005364418}, {"option": "GII261218P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 123.0, "iv": 0.2586, "open_interest": 0.0, "volume": 0.0, "delta": -0.3042, "gamma": 0.0675, "vega": 0.0853, "theta": -0.0229, "rho": -0.0269, "theo": 1.0326, "change": 0.0, "open": 0.0, "high": 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": "GII261218C00073000", "bid": 0.6, "bid_size": 44.0, "ask": 5.4, "ask_size": 1.0, "iv": 0.1441, "open_interest": 0.0, "volume": 0.0, "delta": 0.7337, "gamma": 0.0772, "vega": 0.0775, "theta": -0.0208, "rho": 0.0368, "theo": 3.3189, "change": 0.0, "open": 0.0, "high": 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": "GII261218P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 124.0, "iv": 0.2187, "open_interest": 0.0, "volume": 0.0, "delta": -0.3661, "gamma": 0.081, "vega": 0.0915, "theta": -0.0221, "rho": -0.0324, "theo": 1.1975, "change": 0.0, "open": 0.0, "high": 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": "GII261218C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 92.0, "iv": 0.1483, "open_interest": 0.0, "volume": 0.0, "delta": 0.6637, "gamma": 0.0934, "vega": 0.086, "theta": -0.0207, "rho": 0.0354, "theo": 2.4917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "GII261218P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 124.0, "iv": 0.1905, "open_interest": 0.0, "volume": 0.0, "delta": -0.4483, "gamma": 0.0939, "vega": 0.0959, "theta": -0.021, "rho": -0.0397, "theo": 1.4604, "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": 2.25}, {"option": "GII261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 124.0, "iv": 0.1715, "open_interest": 0.0, "volume": 0.0, "delta": 0.5688, "gamma": 0.1047, "vega": 0.0922, "theta": -0.021, "rho": 0.0344, "theo": 1.8098, "change": 0.0, "open": 0.0, "high": 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": "GII261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 124.0, "iv": 0.1572, "open_interest": 0.0, "volume": 0.0, "delta": -0.5464, "gamma": 0.099, "vega": 0.0958, "theta": -0.0198, "rho": -0.0485, "theo": 1.8937, "change": 0.0, "open": 0.0, "high": 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": "GII261218C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 123.0, "iv": 0.1921, "open_interest": 0.0, "volume": 0.0, "delta": 0.4645, "gamma": 0.1028, "vega": 0.094, "theta": -0.0213, "rho": 0.0274, "theo": 1.3382, "change": 0.0, "open": 0.0, "high": 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": "GII261218P00076000", "bid": 0.1, "bid_size": 44.0, "ask": 4.3, "ask_size": 124.0, "iv": 0.1263, "open_interest": 0.0, "volume": 0.0, "delta": -0.639, "gamma": 0.0917, "vega": 0.0905, "theta": -0.0188, "rho": -0.0572, "theo": 2.534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500005364418}, {"option": "GII261218C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 123.0, "iv": 0.2118, "open_interest": 0.0, "volume": 0.0, "delta": 0.3749, "gamma": 0.0912, "vega": 0.0904, "theta": -0.0215, "rho": 0.024, "theo": 1.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "GII261218P00077000", "bid": 0.1, "bid_size": 44.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7098, "gamma": 0.0783, "vega": 0.0827, "theta": -0.0181, "rho": -0.0641, "theo": 3.3267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "GII261218C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 124.0, "iv": 0.2394, "open_interest": 0.0, "volume": 0.0, "delta": 0.3068, "gamma": 0.0775, "vega": 0.0842, "theta": -0.0214, "rho": 0.0203, "theo": 0.8548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "GII261218P00078000", "bid": 1.05, "bid_size": 1.0, "ask": 5.9, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.76, "gamma": 0.0652, "vega": 0.0749, "theta": -0.0176, "rho": -0.0694, "theo": 4.201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.97500002384186}, {"option": "GII261218C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 124.0, "iv": 0.2649, "open_interest": 0.0, "volume": 0.0, "delta": 0.2562, "gamma": 0.0652, "vega": 0.0765, "theta": -0.0213, "rho": 0.0169, "theo": 0.7274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "GII261218P00079000", "bid": 1.95, "bid_size": 1.0, "ask": 6.8, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7962, "gamma": 0.0544, "vega": 0.0681, "theta": -0.0172, "rho": -0.0735, "theo": 5.1173, "change": 0.0, "open": 0.0, "high": 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": "GII261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 123.0, "iv": 0.2942, "open_interest": 0.0, "volume": 0.0, "delta": 0.2178, "gamma": 0.0551, "vega": 0.0696, "theta": -0.021, "rho": 0.0138, "theo": 0.6338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "GII261218P00080000", "bid": 2.95, "bid_size": 1.0, "ask": 7.8, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8229, "gamma": 0.0458, "vega": 0.0622, "theta": -0.0168, "rho": -0.0768, "theo": 6.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "GII261218C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 124.0, "iv": 0.3209, "open_interest": 0.0, "volume": 0.0, "delta": 0.1888, "gamma": 0.0469, "vega": 0.0666, "theta": -0.0206, "rho": 0.0136, "theo": 0.5667, "change": 0.0, "open": 0.0, "high": 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": "GII261218P00081000", "bid": 3.9, "bid_size": 44.0, "ask": 8.8, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8435, "gamma": 0.0392, "vega": 0.0572, "theta": -0.0165, "rho": -0.0796, "theo": 7.0099, "change": 0.0, "open": 0.0, "high": 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": "GII261218C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 123.0, "iv": 0.35, "open_interest": 0.0, "volume": 0.0, "delta": 0.1659, "gamma": 0.0404, "vega": 0.0585, "theta": -0.0202, "rho": 0.0109, "theo": 0.5133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "GII261218P00082000", "bid": 4.9, "bid_size": 44.0, "ask": 9.8, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8597, "gamma": 0.0338, "vega": 0.0529, "theta": -0.0162, "rho": -0.0821, "theo": 7.9722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "GII270115C00065000", "bid": 8.0, "bid_size": 21.0, "ask": 12.2, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9075, "gamma": 0.0192, "vega": 0.0502, "theta": -0.0136, "rho": 0.05, "theo": 11.0911, "change": 0.0, "open": 0.0, "high": 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": "GII270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 124.0, "iv": 0.4178, "open_interest": 0.0, "volume": 0.0, "delta": -0.1396, "gamma": 0.0216, "vega": 0.0716, "theta": -0.0167, "rho": -0.0198, "theo": 0.7643, "change": 0.0, "open": 0.0, "high": 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": "GII270115C00067000", "bid": 6.1, "bid_size": 44.0, "ask": 10.3, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8859, "gamma": 0.0253, "vega": 0.0578, "theta": -0.0142, "rho": 0.0541, "theo": 9.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "GII270115P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 123.0, "iv": 0.3668, "open_interest": 0.0, "volume": 0.0, "delta": -0.1686, "gamma": 0.0278, "vega": 0.0812, "theta": -0.0167, "rho": -0.0235, "theo": 0.8486, "change": 0.0, "open": 0.0, "high": 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": "GII270115C00068000", "bid": 5.1, "bid_size": 44.0, "ask": 9.3, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8721, "gamma": 0.0294, "vega": 0.0604, "theta": -0.0146, "rho": 0.055, "theo": 8.1792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "GII270115P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 123.0, "iv": 0.3433, "open_interest": 0.0, "volume": 0.0, "delta": -0.187, "gamma": 0.0318, "vega": 0.0865, "theta": -0.0167, "rho": -0.026, "theo": 0.9008, "change": 0.0, "open": 0.0, "high": 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": "GII270115C00069000", "bid": 4.0, "bid_size": 44.0, "ask": 8.4, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8554, "gamma": 0.0346, "vega": 0.0669, "theta": -0.0149, "rho": 0.0561, "theo": 7.2159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.37500011920929}, {"option": "GII270115P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 124.0, "iv": 0.3093, "open_interest": 0.0, "volume": 0.0, "delta": -0.209, "gamma": 0.0367, "vega": 0.0924, "theta": -0.0166, "rho": -0.0289, "theo": 0.9622, "change": 0.0, "open": 0.0, "high": 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": "GII270115C00070000", "bid": 3.1, "bid_size": 44.0, "ask": 7.8, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8346, "gamma": 0.041, "vega": 0.0761, "theta": -0.0152, "rho": 0.0582, "theo": 6.263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.37500011920929}, {"option": "GII270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 124.0, "iv": 0.2847, "open_interest": 0.0, "volume": 0.0, "delta": -0.2357, "gamma": 0.0426, "vega": 0.0989, "theta": -0.0164, "rho": -0.0322, "theo": 1.0371, "change": 0.0, "open": 0.0, "high": 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": "GII270115C00071000", "bid": 2.05, "bid_size": 44.0, "ask": 6.4, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8076, "gamma": 0.0491, "vega": 0.0796, "theta": -0.0155, "rho": 0.0587, "theo": 5.3256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499998807907}, {"option": "GII270115P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 124.0, "iv": 0.2594, "open_interest": 0.0, "volume": 0.0, "delta": -0.2682, "gamma": 0.0495, "vega": 0.1057, "theta": -0.0161, "rho": -0.0364, "theo": 1.1297, "change": 0.0, "open": 0.0, "high": 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": "GII270115C00072000", "bid": 1.05, "bid_size": 44.0, "ask": 5.9, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7728, "gamma": 0.0596, "vega": 0.0929, "theta": -0.0158, "rho": 0.0587, "theo": 4.4031, "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": 2.87500008940697}, {"option": "GII270115P00072000", "bid": 0.35, "bid_size": 5.0, "ask": 1.1, "ask_size": 2.0, "iv": 0.1403, "open_interest": 44.0, "volume": 0.0, "delta": -0.3098, "gamma": 0.058, "vega": 0.1128, "theta": -0.0158, "rho": -0.0416, "theo": 1.2532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-10-19T09:30:06", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "GII270115C00073000", "bid": 0.2, "bid_size": 44.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7247, "gamma": 0.072, "vega": 0.097, "theta": -0.0161, "rho": 0.0583, "theo": 3.5266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "GII270115P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 124.0, "iv": 0.2119, "open_interest": 0.0, "volume": 0.0, "delta": -0.363, "gamma": 0.0676, "vega": 0.1197, "theta": -0.0153, "rho": -0.048, "theo": 1.4249, "change": 0.0, "open": 0.0, "high": 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": "GII270115C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 93.0, "iv": 0.1336, "open_interest": 0.0, "volume": 0.0, "delta": 0.6592, "gamma": 0.0858, "vega": 0.109, "theta": -0.0164, "rho": 0.0559, "theo": 2.714, "change": 0.0, "open": 0.0, "high": 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": "GII270115P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 124.0, "iv": 0.1844, "open_interest": 0.0, "volume": 0.0, "delta": -0.4303, "gamma": 0.077, "vega": 0.1251, "theta": -0.0147, "rho": -0.0558, "theo": 1.6788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "GII270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 124.0, "iv": 0.1652, "open_interest": 0.0, "volume": 0.0, "delta": 0.5731, "gamma": 0.0965, "vega": 0.117, "theta": -0.0165, "rho": 0.0512, "theo": 2.0233, "change": 0.0, "open": 0.0, "high": 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": "GII270115P00075000", "bid": 0.05, "bid_size": 876.0, "ask": 4.3, "ask_size": 124.0, "iv": 0.1587, "open_interest": 0.0, "volume": 0.0, "delta": -0.5103, "gamma": 0.0827, "vega": 0.1267, "theta": -0.0141, "rho": -0.0649, "theo": 2.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "GII270115C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 124.0, "iv": 0.1898, "open_interest": 0.0, "volume": 0.0, "delta": 0.4758, "gamma": 0.0975, "vega": 0.1194, "theta": -0.0165, "rho": 0.0449, "theo": 1.5075, "change": 0.0, "open": 0.0, "high": 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": "GII270115P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 35.0, "iv": 0.0839, "open_interest": 0.0, "volume": 0.0, "delta": -0.5921, "gamma": 0.0812, "vega": 0.1234, "theta": -0.0135, "rho": -0.0734, "theo": 2.6251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "GII270115C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 124.0, "iv": 0.1994, "open_interest": 0.0, "volume": 0.0, "delta": 0.3864, "gamma": 0.0887, "vega": 0.1165, "theta": -0.0161, "rho": 0.0387, "theo": 1.1648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "GII270115P00077000", "bid": 1.0, "bid_size": 44.0, "ask": 5.5, "ask_size": 124.0, "iv": 0.1461, "open_interest": 0.0, "volume": 0.0, "delta": -0.6624, "gamma": 0.0738, "vega": 0.1163, "theta": -0.0131, "rho": -0.0802, "theo": 3.3414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "GII270115C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 124.0, "iv": 0.2168, "open_interest": 0.0, "volume": 0.0, "delta": 0.316, "gamma": 0.076, "vega": 0.1102, "theta": -0.0155, "rho": 0.0334, "theo": 0.9466, "change": 0.0, "open": 0.0, "high": 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": "GII270115P00078000", "bid": 1.7, "bid_size": 44.0, "ask": 6.3, "ask_size": 44.0, "iv": 0.1481, "open_interest": 0.0, "volume": 0.0, "delta": -0.7167, "gamma": 0.0644, "vega": 0.1078, "theta": -0.0127, "rho": -0.0857, "theo": 4.1612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "GII270115C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 124.0, "iv": 0.2373, "open_interest": 0.0, "volume": 0.0, "delta": 0.2638, "gamma": 0.0639, "vega": 0.1026, "theta": -0.0149, "rho": 0.0291, "theo": 0.8044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "GII270115P00079000", "bid": 2.65, "bid_size": 1.0, "ask": 7.3, "ask_size": 44.0, "iv": 0.1683, "open_interest": 0.0, "volume": 0.0, "delta": -0.7576, "gamma": 0.0555, "vega": 0.0995, "theta": -0.0124, "rho": -0.0893, "theo": 5.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "GII270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 7.0, "iv": 0.1488, "open_interest": 12.0, "volume": 0.0, "delta": 0.2251, "gamma": 0.0538, "vega": 0.0949, "theta": -0.0144, "rho": 0.0259, "theo": 0.7065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-06T13:55:15", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "GII270115P00080000", "bid": 3.7, "bid_size": 1.0, "ask": 8.3, "ask_size": 44.0, "iv": 0.1925, "open_interest": 0.0, "volume": 0.0, "delta": -0.7887, "gamma": 0.0479, "vega": 0.0922, "theta": -0.0122, "rho": -0.0914, "theo": 5.9541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "GII270115C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 123.0, "iv": 0.2792, "open_interest": 0.0, "volume": 0.0, "delta": 0.1954, "gamma": 0.0456, "vega": 0.0875, "theta": -0.0139, "rho": 0.0232, "theo": 0.6338, "change": 0.0, "open": 0.0, "high": 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": "GII270115P00081000", "bid": 3.9, "bid_size": 44.0, "ask": 8.7, "ask_size": 1.0, "iv": 0.0727, "open_interest": 0.0, "volume": 0.0, "delta": -0.813, "gamma": 0.0416, "vega": 0.0855, "theta": -0.012, "rho": -0.0945, "theo": 6.8885, "change": 0.0, "open": 0.0, "high": 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": "GII270115C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 123.0, "iv": 0.299, "open_interest": 0.0, "volume": 0.0, "delta": 0.1726, "gamma": 0.0392, "vega": 0.0823, "theta": -0.0135, "rho": 0.0208, "theo": 0.5795, "change": 0.0, "open": 0.0, "high": 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": "GII270115P00082000", "bid": 4.8, "bid_size": 44.0, "ask": 9.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8323, "gamma": 0.0365, "vega": 0.0798, "theta": -0.0117, "rho": -0.0962, "theo": 7.8368, "change": 0.0, "open": 0.0, "high": 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": "GII270115C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 123.0, "iv": 0.3199, "open_interest": 0.0, "volume": 0.0, "delta": 0.1549, "gamma": 0.0342, "vega": 0.0765, "theta": -0.0132, "rho": 0.019, "theo": 0.5375, "change": 0.0, "open": 0.0, "high": 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": "GII270115P00083000", "bid": 5.8, "bid_size": 44.0, "ask": 10.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.848, "gamma": 0.0323, "vega": 0.0745, "theta": -0.0115, "rho": -0.0973, "theo": 8.7942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000014305115}, {"option": "GII270115C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 124.0, "iv": 0.3401, "open_interest": 0.0, "volume": 0.0, "delta": 0.1402, "gamma": 0.0301, "vega": 0.0722, "theta": -0.0129, "rho": 0.0173, "theo": 0.5025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "GII270115P00084000", "bid": 6.8, "bid_size": 44.0, "ask": 11.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.861, "gamma": 0.0288, "vega": 0.0702, "theta": -0.0113, "rho": -0.0994, "theo": 9.7581, "change": 0.0, "open": 0.0, "high": 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": "GII270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 123.0, "iv": 0.3596, "open_interest": 0.0, "volume": 0.0, "delta": 0.1284, "gamma": 0.0268, "vega": 0.0677, "theta": -0.0127, "rho": 0.0161, "theo": 0.4743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "GII270115P00085000", "bid": 7.8, "bid_size": 44.0, "ask": 12.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.872, "gamma": 0.0258, "vega": 0.0663, "theta": -0.0111, "rho": -0.101, "theo": 10.7267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "GII270115C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 123.0, "iv": 0.3784, "open_interest": 0.0, "volume": 0.0, "delta": 0.1183, "gamma": 0.024, "vega": 0.0643, "theta": -0.0125, "rho": 0.0149, "theo": 0.4497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "GII270115P00086000", "bid": 8.8, "bid_size": 21.0, "ask": 13.7, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8813, "gamma": 0.0233, "vega": 0.0626, "theta": -0.0108, "rho": -0.1009, "theo": 11.6992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "GII270115C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 124.0, "iv": 0.3966, "open_interest": 0.0, "volume": 0.0, "delta": 0.1097, "gamma": 0.0217, "vega": 0.0607, "theta": -0.0123, "rho": 0.014, "theo": 0.4287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "GII270115P00087000", "bid": 9.8, "bid_size": 23.0, "ask": 14.8, "ask_size": 23.0, "iv": 0.169, "open_interest": 0.0, "volume": 0.0, "delta": -0.8893, "gamma": 0.0212, "vega": 0.0593, "theta": -0.0106, "rho": -0.1026, "theo": 12.6747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "GII270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 124.0, "iv": 0.4482, "open_interest": 0.0, "volume": 0.0, "delta": 0.0902, "gamma": 0.0166, "vega": 0.0528, "theta": -0.0118, "rho": 0.0116, "theo": 0.3795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "GII270115P00090000", "bid": 12.8, "bid_size": 23.0, "ask": 17.8, "ask_size": 23.0, "iv": 0.211, "open_interest": 0.0, "volume": 0.0, "delta": -0.908, "gamma": 0.0164, "vega": 0.0516, "theta": -0.01, "rho": -0.1057, "theo": 15.613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "GII270416C00065000", "bid": 8.4, "bid_size": 20.0, "ask": 13.3, "ask_size": 27.0, "iv": 0.1601, "open_interest": 0.0, "volume": 0.0, "delta": 0.8623, "gamma": 0.0235, "vega": 0.0992, "theta": -0.0099, "rho": 0.129, "theo": 11.4049, "change": 0.0, "open": 0.0, "high": 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": "GII270416P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 74.0, "iv": 0.3411, "open_interest": 0.0, "volume": 0.0, "delta": -0.169, "gamma": 0.0203, "vega": 0.1245, "theta": -0.0097, "rho": -0.0538, "theo": 1.1944, "change": 0.0, "open": 0.0, "high": 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": "GII270416C00066000", "bid": 7.5, "bid_size": 19.0, "ask": 12.4, "ask_size": 27.0, "iv": 0.1754, "open_interest": 0.0, "volume": 0.0, "delta": 0.848, "gamma": 0.0263, "vega": 0.1035, "theta": -0.0101, "rho": 0.1283, "theo": 10.4567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "GII270416P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 73.0, "iv": 0.3244, "open_interest": 0.0, "volume": 0.0, "delta": -0.183, "gamma": 0.0226, "vega": 0.1308, "theta": -0.0097, "rho": -0.0578, "theo": 1.2507, "change": 0.0, "open": 0.0, "high": 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": "GII270416C00067000", "bid": 6.6, "bid_size": 19.0, "ask": 11.5, "ask_size": 27.0, "iv": 0.1769, "open_interest": 0.0, "volume": 0.0, "delta": 0.8315, "gamma": 0.0295, "vega": 0.119, "theta": -0.0103, "rho": 0.1272, "theo": 9.5131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "GII270416P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 73.0, "iv": 0.3041, "open_interest": 0.0, "volume": 0.0, "delta": -0.199, "gamma": 0.0251, "vega": 0.1377, "theta": -0.0097, "rho": -0.0622, "theo": 1.3144, "change": 0.0, "open": 0.0, "high": 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": "GII270416C00068000", "bid": 5.7, "bid_size": 19.0, "ask": 10.6, "ask_size": 27.0, "iv": 0.173, "open_interest": 0.0, "volume": 0.0, "delta": 0.8125, "gamma": 0.033, "vega": 0.1274, "theta": -0.0104, "rho": 0.1493, "theo": 8.5841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999992847443}, {"option": "GII270416P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 73.0, "iv": 0.2838, "open_interest": 0.0, "volume": 0.0, "delta": -0.2175, "gamma": 0.0281, "vega": 0.1449, "theta": -0.0096, "rho": -0.0673, "theo": 1.3874, "change": 0.0, "open": 0.0, "high": 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": "GII270416C00069000", "bid": 4.8, "bid_size": 19.0, "ask": 9.7, "ask_size": 27.0, "iv": 0.1666, "open_interest": 0.0, "volume": 0.0, "delta": 0.7903, "gamma": 0.0369, "vega": 0.1334, "theta": -0.0105, "rho": 0.1466, "theo": 7.6668, "change": 0.0, "open": 0.0, "high": 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": "GII270416P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 73.0, "iv": 0.2633, "open_interest": 0.0, "volume": 0.0, "delta": -0.2389, "gamma": 0.0315, "vega": 0.1524, "theta": -0.0096, "rho": -0.0731, "theo": 1.4724, "change": 0.0, "open": 0.0, "high": 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": "GII270416C00070000", "bid": 3.9, "bid_size": 20.0, "ask": 8.8, "ask_size": 26.0, "iv": 0.1579, "open_interest": 0.0, "volume": 0.0, "delta": 0.7637, "gamma": 0.0415, "vega": 0.1422, "theta": -0.0105, "rho": 0.1431, "theo": 6.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "GII270416P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 73.0, "iv": 0.2425, "open_interest": 0.0, "volume": 0.0, "delta": -0.2639, "gamma": 0.0354, "vega": 0.1605, "theta": -0.0095, "rho": -0.0796, "theo": 1.5733, "change": 0.0, "open": 0.0, "high": 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": "GII270416C00071000", "bid": 3.1, "bid_size": 1.0, "ask": 7.9, "ask_size": 26.0, "iv": 0.1513, "open_interest": 0.0, "volume": 0.0, "delta": 0.7321, "gamma": 0.0465, "vega": 0.1572, "theta": -0.0105, "rho": 0.1595, "theo": 5.8777, "change": 0.0, "open": 0.0, "high": 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": "GII270416P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 73.0, "iv": 0.2214, "open_interest": 0.0, "volume": 0.0, "delta": -0.2936, "gamma": 0.0399, "vega": 0.1685, "theta": -0.0094, "rho": -0.0871, "theo": 1.6964, "change": 0.0, "open": 0.0, "high": 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": "GII270416C00072000", "bid": 2.35, "bid_size": 1.0, "ask": 7.2, "ask_size": 26.0, "iv": 0.1506, "open_interest": 0.0, "volume": 0.0, "delta": 0.6948, "gamma": 0.0516, "vega": 0.1642, "theta": -0.0103, "rho": 0.1529, "theo": 5.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "GII270416P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 73.0, "iv": 0.1998, "open_interest": 0.0, "volume": 0.0, "delta": -0.329, "gamma": 0.0449, "vega": 0.1767, "theta": -0.0092, "rho": -0.0955, "theo": 1.8503, "change": 0.0, "open": 0.0, "high": 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": "GII270416C00073000", "bid": 1.55, "bid_size": 1.0, "ask": 6.4, "ask_size": 34.0, "iv": 0.1415, "open_interest": 0.0, "volume": 0.0, "delta": 0.649, "gamma": 0.0568, "vega": 0.1779, "theta": -0.01, "rho": 0.1605, "theo": 4.2174, "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": 3.37500008940697}, {"option": "GII270416P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 73.0, "iv": 0.1774, "open_interest": 0.0, "volume": 0.0, "delta": -0.3714, "gamma": 0.0504, "vega": 0.1841, "theta": -0.0091, "rho": -0.1053, "theo": 2.0491, "change": 0.0, "open": 0.0, "high": 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": "GII270416C00074000", "bid": 0.85, "bid_size": 1.0, "ask": 5.7, "ask_size": 44.0, "iv": 0.1358, "open_interest": 0.0, "volume": 0.0, "delta": 0.5964, "gamma": 0.0609, "vega": 0.1837, "theta": -0.0096, "rho": 0.149, "theo": 3.4768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "GII270416P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 73.0, "iv": 0.154, "open_interest": 0.0, "volume": 0.0, "delta": -0.4216, "gamma": 0.0558, "vega": 0.1899, "theta": -0.0089, "rho": -0.1159, "theo": 2.3136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "GII270416C00075000", "bid": 0.25, "bid_size": 1.0, "ask": 5.1, "ask_size": 1.0, "iv": 0.1322, "open_interest": 0.0, "volume": 0.0, "delta": 0.5363, "gamma": 0.0632, "vega": 0.1908, "theta": -0.0091, "rho": 0.1459, "theo": 2.8257, "change": 0.0, "open": 0.0, "high": 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": "GII270416P00075000", "bid": 0.1, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.1313, "open_interest": 0.0, "volume": 0.0, "delta": -0.4794, "gamma": 0.0602, "vega": 0.1927, "theta": -0.0087, "rho": -0.1266, "theo": 2.6703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "GII270416C00076000", "bid": 0.1, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.1474, "open_interest": 0.0, "volume": 0.0, "delta": 0.473, "gamma": 0.0626, "vega": 0.1924, "theta": -0.0086, "rho": 0.1362, "theo": 2.2926, "change": 0.0, "open": 0.0, "high": 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": "GII270416P00076000", "bid": 0.1, "bid_size": 44.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.1026, "open_interest": 0.0, "volume": 0.0, "delta": -0.5413, "gamma": 0.0624, "vega": 0.1913, "theta": -0.0085, "rho": -0.136, "theo": 3.1451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "GII270416C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 73.0, "iv": 0.1662, "open_interest": 0.0, "volume": 0.0, "delta": 0.4129, "gamma": 0.0595, "vega": 0.1892, "theta": -0.0082, "rho": 0.123, "theo": 1.8871, "change": 0.0, "open": 0.0, "high": 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": "GII270416P00077000", "bid": 0.85, "bid_size": 1.0, "ask": 5.6, "ask_size": 1.0, "iv": 0.1078, "open_interest": 0.0, "volume": 0.0, "delta": -0.6019, "gamma": 0.0617, "vega": 0.1856, "theta": -0.0083, "rho": -0.1439, "theo": 3.7468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "GII270416C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 73.0, "iv": 0.1857, "open_interest": 0.0, "volume": 0.0, "delta": 0.3608, "gamma": 0.055, "vega": 0.1828, "theta": -0.008, "rho": 0.1078, "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": 2.45000004768372}, {"option": "GII270416P00078000", "bid": 1.55, "bid_size": 1.0, "ask": 6.3, "ask_size": 1.0, "iv": 0.1078, "open_interest": 0.0, "volume": 0.0, "delta": -0.6558, "gamma": 0.0586, "vega": 0.1773, "theta": -0.0081, "rho": -0.1495, "theo": 4.4599, "change": 0.0, "open": 0.0, "high": 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": "GII270416C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 74.0, "iv": 0.2039, "open_interest": 0.0, "volume": 0.0, "delta": 0.3174, "gamma": 0.0501, "vega": 0.1748, "theta": -0.0078, "rho": 0.0964, "theo": 1.3838, "change": 0.0, "open": 0.0, "high": 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": "GII270416P00079000", "bid": 2.35, "bid_size": 1.0, "ask": 7.1, "ask_size": 1.0, "iv": 0.1101, "open_interest": 0.0, "volume": 0.0, "delta": -0.701, "gamma": 0.054, "vega": 0.1667, "theta": -0.0079, "rho": -0.1536, "theo": 5.2563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000007152557}, {"option": "GII270416C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 73.0, "iv": 0.221, "open_interest": 4.0, "volume": 0.0, "delta": 0.2821, "gamma": 0.0452, "vega": 0.1663, "theta": -0.0077, "rho": 0.086, "theo": 1.2307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-27T10:16:43", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GII270416P00080000", "bid": 3.1, "bid_size": 26.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.1058, "open_interest": 0.0, "volume": 0.0, "delta": -0.7378, "gamma": 0.0492, "vega": 0.1566, "theta": -0.0077, "rho": -0.1536, "theo": 6.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "GII270416C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 74.0, "iv": 0.2317, "open_interest": 0.0, "volume": 0.0, "delta": 0.2533, "gamma": 0.0408, "vega": 0.158, "theta": -0.0077, "rho": 0.0774, "theo": 1.1155, "change": 0.0, "open": 0.0, "high": 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": "GII270416P00081000", "bid": 3.9, "bid_size": 26.0, "ask": 8.7, "ask_size": 1.0, "iv": 0.094, "open_interest": 0.0, "volume": 0.0, "delta": -0.7677, "gamma": 0.0444, "vega": 0.1462, "theta": -0.0075, "rho": -0.1561, "theo": 6.9978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "GII270416C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 74.0, "iv": 0.2443, "open_interest": 0.0, "volume": 0.0, "delta": 0.2297, "gamma": 0.0368, "vega": 0.1502, "theta": -0.0076, "rho": 0.07, "theo": 1.0263, "change": 0.0, "open": 0.0, "high": 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": "GII270416P00082000", "bid": 4.8, "bid_size": 27.0, "ask": 9.7, "ask_size": 3.0, "iv": 0.0942, "open_interest": 0.0, "volume": 0.0, "delta": -0.792, "gamma": 0.0401, "vega": 0.1381, "theta": -0.0074, "rho": -0.1559, "theo": 7.9114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "GII270416C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 74.0, "iv": 0.2562, "open_interest": 0.0, "volume": 0.0, "delta": 0.21, "gamma": 0.0334, "vega": 0.143, "theta": -0.0076, "rho": 0.064, "theo": 0.9549, "change": 0.0, "open": 0.0, "high": 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": "GII270416P00083000", "bid": 5.8, "bid_size": 27.0, "ask": 10.7, "ask_size": 3.0, "iv": 0.1049, "open_interest": 0.0, "volume": 0.0, "delta": -0.8121, "gamma": 0.0363, "vega": 0.1289, "theta": -0.0071, "rho": -0.1548, "theo": 8.8429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000014305115}, {"option": "GII270416C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 74.0, "iv": 0.2704, "open_interest": 0.0, "volume": 0.0, "delta": 0.1934, "gamma": 0.0304, "vega": 0.1363, "theta": -0.0076, "rho": 0.0588, "theo": 0.8964, "change": 0.0, "open": 0.0, "high": 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": "GII270416P00084000", "bid": 6.8, "bid_size": 27.0, "ask": 11.7, "ask_size": 20.0, "iv": 0.1154, "open_interest": 0.0, "volume": 0.0, "delta": -0.8289, "gamma": 0.0329, "vega": 0.121, "theta": -0.0069, "rho": -0.1562, "theo": 9.7867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "GII270416C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 74.0, "iv": 0.281, "open_interest": 0.0, "volume": 0.0, "delta": 0.1793, "gamma": 0.0278, "vega": 0.1302, "theta": -0.0075, "rho": 0.0544, "theo": 0.8475, "change": 0.0, "open": 0.0, "high": 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": "GII270416P00085000", "bid": 7.8, "bid_size": 8.0, "ask": 12.8, "ask_size": 13.0, "iv": 0.1373, "open_interest": 0.0, "volume": 0.0, "delta": -0.843, "gamma": 0.03, "vega": 0.1149, "theta": -0.0067, "rho": -0.1577, "theo": 10.7386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6000003814697}], "symbol": "GII", "security_type": "stock", "exchange_id": 3, "current_price": 75.76, "price_change": 1.41, "price_change_percent": 1.8964, "bid": 71.4, "ask": 80.03, "bid_size": 100, "ask_size": 100, "open": 75.25, "high": 75.855, "low": 74.92, "close": 75.76, "prev_day_close": 74.35, "volume": 13267, "iv30": 16.172, "iv30_change": 0.502, "iv30_change_percent": 3.2036, "seqno": 10402925160, "last_trade_time": "2026-11-09T15:45:41", "tick": "up"}, "symbol": "GII"}