{"timestamp": "2026-11-11 00:20:40", "data": {"options": [{"option": "GIII261120C00015000", "bid": 16.2, "bid_size": 64.0, "ask": 18.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0031, "vega": 0.002, "theta": -0.02, "rho": 0.0024, "theo": 17.3105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "GIII261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 53.0, "iv": 2.7869, "open_interest": 0.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.003, "vega": 0.002, "theta": -0.0216, "rho": -0.0002, "theo": 0.0738, "change": 0.0, "open": 0.0, "high": 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": "GIII261120C00017500", "bid": 13.7, "bid_size": 68.0, "ask": 15.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0048, "vega": 0.0026, "theta": -0.0227, "rho": 0.003, "theo": 14.8255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "GIII261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 57.0, "iv": 2.2905, "open_interest": 0.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0048, "vega": 0.0026, "theta": -0.0242, "rho": -0.0002, "theo": 0.0875, "change": 0.0, "open": 0.0, "high": 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": "GIII261120C00020000", "bid": 11.2, "bid_size": 68.0, "ask": 13.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0076, "vega": 0.0035, "theta": -0.0256, "rho": 0.0036, "theo": 12.344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1499996185303}, {"option": "GIII261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 55.0, "iv": 1.8576, "open_interest": 0.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0075, "vega": 0.0035, "theta": -0.0268, "rho": -0.0003, "theo": 0.1044, "change": 0.0, "open": 0.0, "high": 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": "GIII261120C00022500", "bid": 8.7, "bid_size": 68.0, "ask": 10.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0125, "vega": 0.0047, "theta": -0.0286, "rho": 0.0043, "theo": 9.8677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "GIII261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 56.0, "iv": 1.5113, "open_interest": 2.0, "volume": 0.0, "delta": -0.0413, "gamma": 0.0124, "vega": 0.0047, "theta": -0.0297, "rho": -0.0004, "theo": 0.1264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-24T11:13:00", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "GIII261120C00025000", "bid": 6.2, "bid_size": 68.0, "ask": 8.3, "ask_size": 23.0, "iv": 0.6217, "open_interest": 0.0, "volume": 0.0, "delta": 0.9378, "gamma": 0.0216, "vega": 0.0065, "theta": -0.0319, "rho": 0.005, "theo": 7.4004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "GIII261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 44.0, "iv": 1.0791, "open_interest": 4.0, "volume": 0.0, "delta": -0.0616, "gamma": 0.0215, "vega": 0.0065, "theta": -0.0328, "rho": -0.0006, "theo": 0.1571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-10-19T11:27:28", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "GIII261120C00030000", "bid": 1.7, "bid_size": 66.0, "ask": 3.0, "ask_size": 34.0, "iv": 0.3608, "open_interest": 442.0, "volume": 0.0, "delta": 0.8087, "gamma": 0.0971, "vega": 0.0146, "theta": -0.0375, "rho": 0.0072, "theo": 2.5496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T10:27:14", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "GIII261120P00030000", "bid": 0.05, "bid_size": 19.0, "ask": 0.4, "ask_size": 7.0, "iv": 0.4662, "open_interest": 33.0, "volume": 0.0, "delta": -0.1903, "gamma": 0.0971, "vega": 0.0146, "theta": -0.0378, "rho": -0.0019, "theo": 0.3013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:57:05", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "GIII261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 46.0, "iv": 0.4521, "open_interest": 508.0, "volume": 0.0, "delta": 0.1438, "gamma": 0.0946, "vega": 0.0122, "theta": -0.0266, "rho": 0.0014, "theo": 0.1675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T15:31:57", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "GIII261120P00035000", "bid": 2.0, "bid_size": 42.0, "ask": 3.7, "ask_size": 57.0, "iv": 0.3859, "open_interest": 0.0, "volume": 0.0, "delta": -0.8563, "gamma": 0.095, "vega": 0.0122, "theta": -0.0263, "rho": -0.0067, "theo": 2.9153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-09-30T13:26:40", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "GIII261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 49.0, "iv": 0.9269, "open_interest": 0.0, "volume": 0.0, "delta": 0.0527, "gamma": 0.026, "vega": 0.0057, "theta": -0.0206, "rho": 0.0005, "theo": 0.0843, "change": 0.0, "open": 0.0, "high": 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": "GIII261120P00040000", "bid": 6.9, "bid_size": 68.0, "ask": 8.8, "ask_size": 57.0, "iv": 0.8024, "open_interest": 0.0, "volume": 0.0, "delta": -0.9478, "gamma": 0.0264, "vega": 0.0057, "theta": -0.02, "rho": -0.0066, "theo": 7.8296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "GIII261218C00015000", "bid": 16.3, "bid_size": 44.0, "ask": 18.4, "ask_size": 8.0, "iv": 1.2861, "open_interest": 0.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0038, "vega": 0.0051, "theta": -0.007, "rho": 0.0095, "theo": 17.3532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "GIII261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 38.0, "iv": 1.469, "open_interest": 0.0, "volume": 0.0, "delta": -0.0205, "gamma": 0.0037, "vega": 0.0051, "theta": -0.0085, "rho": -0.0008, "theo": 0.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "GIII261218C00017500", "bid": 13.8, "bid_size": 53.0, "ask": 15.8, "ask_size": 4.0, "iv": 0.937, "open_interest": 0.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.006, "vega": 0.0072, "theta": -0.009, "rho": 0.0123, "theo": 14.8989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.47, "last_trade_time": "2026-09-09T09:35:17", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "GIII261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 43.0, "iv": 1.2368, "open_interest": 0.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0059, "vega": 0.0072, "theta": -0.0103, "rho": -0.0012, "theo": 0.154, "change": 0.0, "open": 0.0, "high": 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": "GIII261218C00020000", "bid": 11.3, "bid_size": 68.0, "ask": 13.4, "ask_size": 19.0, "iv": 0.8301, "open_interest": 1.0, "volume": 0.0, "delta": 0.9524, "gamma": 0.0096, "vega": 0.01, "theta": -0.0113, "rho": 0.0155, "theo": 12.4619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.79, "last_trade_time": "2026-09-04T09:30:31", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "GIII261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 68.0, "iv": 1.0285, "open_interest": 4.0, "volume": 0.0, "delta": -0.0456, "gamma": 0.0095, "vega": 0.01, "theta": -0.0124, "rho": -0.0017, "theo": 0.2091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T10:24:37", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "GIII261218C00022500", "bid": 8.9, "bid_size": 68.0, "ask": 10.9, "ask_size": 12.0, "iv": 0.6992, "open_interest": 0.0, "volume": 0.0, "delta": 0.9282, "gamma": 0.0154, "vega": 0.0139, "theta": -0.014, "rho": 0.0191, "theo": 10.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "GIII261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 33.0, "iv": 0.8365, "open_interest": 0.0, "volume": 0.0, "delta": -0.0694, "gamma": 0.0154, "vega": 0.0139, "theta": -0.0149, "rho": -0.0026, "theo": 0.2907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-13T10:26:50", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "GIII261218C00025000", "bid": 6.7, "bid_size": 75.0, "ask": 8.4, "ask_size": 76.0, "iv": 0.6266, "open_interest": 4.0, "volume": 0.0, "delta": 0.8889, "gamma": 0.0252, "vega": 0.0194, "theta": -0.0171, "rho": 0.0219, "theo": 7.6922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-10-23T12:15:06", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "GIII261218P00025000", "bid": 0.05, "bid_size": 2.0, "ask": 0.6, "ask_size": 78.0, "iv": 0.6829, "open_interest": 25.0, "volume": 0.0, "delta": -0.1085, "gamma": 0.0252, "vega": 0.0194, "theta": -0.0178, "rho": -0.0039, "theo": 0.4194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-03T14:50:48", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "GIII261218C00030000", "bid": 3.1, "bid_size": 67.0, "ask": 4.0, "ask_size": 97.0, "iv": 0.5555, "open_interest": 452.0, "volume": 0.0, "delta": 0.7015, "gamma": 0.0654, "vega": 0.0359, "theta": -0.0236, "rho": 0.0211, "theo": 3.3665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-30T14:38:59", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "GIII261218P00030000", "bid": 0.95, "bid_size": 61.0, "ask": 1.45, "ask_size": 127.0, "iv": 0.5404, "open_interest": 121.0, "volume": 1.0, "delta": -0.2964, "gamma": 0.0656, "vega": 0.036, "theta": -0.0239, "rho": -0.0102, "theo": 1.0715, "change": -0.125, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-10T13:33:06", "percent_change": -11.1111, "prev_day_close": 1.125}, {"option": "GIII261218C00035000", "bid": 0.55, "bid_size": 127.0, "ask": 1.4, "ask_size": 145.0, "iv": 0.4738, "open_interest": 41.0, "volume": 0.0, "delta": 0.319, "gamma": 0.0751, "vega": 0.0372, "theta": -0.0221, "rho": 0.0102, "theo": 0.9009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-11-04T11:45:53", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "GIII261218P00035000", "bid": 2.9, "bid_size": 57.0, "ask": 4.4, "ask_size": 70.0, "iv": 0.4695, "open_interest": 0.0, "volume": 0.0, "delta": -0.6818, "gamma": 0.076, "vega": 0.037, "theta": -0.0221, "rho": -0.0211, "theo": 3.5923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "GIII261218C00040000", "bid": 0.05, "bid_size": 43.0, "ask": 0.4, "ask_size": 64.0, "iv": 0.4873, "open_interest": 25.0, "volume": 0.0, "delta": 0.13, "gamma": 0.0372, "vega": 0.0221, "theta": -0.0154, "rho": 0.0042, "theo": 0.3348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-09T12:15:10", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "GIII261218P00040000", "bid": 6.9, "bid_size": 45.0, "ask": 8.8, "ask_size": 28.0, "iv": 0.4431, "open_interest": 0.0, "volume": 0.0, "delta": -0.8738, "gamma": 0.0384, "vega": 0.0213, "theta": -0.0152, "rho": -0.0227, "theo": 8.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "GIII261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 74.0, "iv": 0.6886, "open_interest": 7.0, "volume": 0.0, "delta": 0.0675, "gamma": 0.0195, "vega": 0.0136, "theta": -0.0111, "rho": 0.0022, "theo": 0.1774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-01T09:45:09", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "GIII261218P00045000", "bid": 11.8, "bid_size": 45.0, "ask": 13.8, "ask_size": 28.0, "iv": 0.5726, "open_interest": 0.0, "volume": 0.0, "delta": -0.9383, "gamma": 0.0206, "vega": 0.0124, "theta": -0.0104, "rho": -0.0203, "theo": 12.8668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "GIII261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 51.0, "iv": 0.8454, "open_interest": 0.0, "volume": 0.0, "delta": 0.0411, "gamma": 0.0116, "vega": 0.0092, "theta": -0.0084, "rho": 0.0013, "theo": 0.1115, "change": 0.0, "open": 0.0, "high": 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": "GIII261218P00050000", "bid": 16.7, "bid_size": 44.0, "ask": 18.8, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9665, "gamma": 0.0129, "vega": 0.0075, "theta": -0.0076, "rho": -0.0164, "theo": 17.8034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "GIII270319C00017500", "bid": 13.9, "bid_size": 70.0, "ask": 16.1, "ask_size": 25.0, "iv": 0.6769, "open_interest": 0.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0068, "vega": 0.0151, "theta": -0.0023, "rho": 0.0416, "theo": 14.9611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "GIII270319P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 48.0, "iv": 0.7188, "open_interest": 0.0, "volume": 0.0, "delta": -0.0371, "gamma": 0.0065, "vega": 0.0156, "theta": -0.0038, "rho": -0.0047, "theo": 0.2096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "GIII270319C00020000", "bid": 11.5, "bid_size": 90.0, "ask": 13.7, "ask_size": 44.0, "iv": 0.5853, "open_interest": 8.0, "volume": 0.0, "delta": 0.937, "gamma": 0.0108, "vega": 0.0222, "theta": -0.0037, "rho": 0.0512, "theo": 12.6015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-29T09:30:03", "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "GIII270319P00020000", "bid": 0.05, "bid_size": 3.0, "ask": 0.75, "ask_size": 59.0, "iv": 0.6191, "open_interest": 0.0, "volume": 0.0, "delta": -0.0592, "gamma": 0.0105, "vega": 0.0226, "theta": -0.005, "rho": -0.0073, "theo": 0.3223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "GIII270319C00022500", "bid": 9.3, "bid_size": 43.0, "ask": 11.2, "ask_size": 50.0, "iv": 0.5087, "open_interest": 3.0, "volume": 0.0, "delta": 0.9016, "gamma": 0.0166, "vega": 0.0319, "theta": -0.0053, "rho": 0.0617, "theo": 10.313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-09-17T12:14:39", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "GIII270319P00022500", "bid": 0.05, "bid_size": 57.0, "ask": 0.8, "ask_size": 27.0, "iv": 0.505, "open_interest": 2.0, "volume": 0.0, "delta": -0.0935, "gamma": 0.0165, "vega": 0.032, "theta": -0.0065, "rho": -0.0114, "theo": 0.4994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-23T10:22:30", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "GIII270319C00025000", "bid": 7.1, "bid_size": 59.0, "ask": 8.9, "ask_size": 67.0, "iv": 0.4495, "open_interest": 4.0, "volume": 0.0, "delta": 0.8488, "gamma": 0.0247, "vega": 0.0437, "theta": -0.0071, "rho": 0.0676, "theo": 8.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-22T15:40:12", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "GIII270319P00025000", "bid": 0.3, "bid_size": 36.0, "ask": 1.05, "ask_size": 18.0, "iv": 0.456, "open_interest": 27.0, "volume": 0.0, "delta": -0.146, "gamma": 0.0249, "vega": 0.0439, "theta": -0.0081, "rho": -0.0176, "theo": 0.7825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-28T10:44:05", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "GIII270319C00030000", "bid": 3.8, "bid_size": 31.0, "ask": 5.2, "ask_size": 48.0, "iv": 0.431, "open_interest": 79.0, "volume": 0.0, "delta": 0.6678, "gamma": 0.0452, "vega": 0.0687, "theta": -0.0105, "rho": 0.0609, "theo": 4.382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-16T13:32:29", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "GIII270319P00030000", "bid": 1.4, "bid_size": 65.0, "ask": 2.55, "ask_size": 15.0, "iv": 0.4159, "open_interest": 41.0, "volume": 0.0, "delta": -0.3299, "gamma": 0.0461, "vega": 0.0689, "theta": -0.011, "rho": -0.0379, "theo": 1.9606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-10-09T11:17:17", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "GIII270319C00035000", "bid": 1.5, "bid_size": 61.0, "ask": 2.75, "ask_size": 33.0, "iv": 0.4094, "open_interest": 70.0, "volume": 0.0, "delta": 0.4179, "gamma": 0.0516, "vega": 0.0743, "theta": -0.0111, "rho": 0.0407, "theo": 1.9934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-30T09:42:17", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "GIII270319P00035000", "bid": 3.8, "bid_size": 64.0, "ask": 5.3, "ask_size": 59.0, "iv": 0.3945, "open_interest": 1.0, "volume": 0.0, "delta": -0.5871, "gamma": 0.0536, "vega": 0.0736, "theta": -0.0112, "rho": -0.0608, "theo": 4.5298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.82, "last_trade_time": "2026-08-13T15:29:43", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "GIII270319C00040000", "bid": 0.5, "bid_size": 19.0, "ask": 1.3, "ask_size": 62.0, "iv": 0.4034, "open_interest": 90.0, "volume": 0.0, "delta": 0.2293, "gamma": 0.0388, "vega": 0.058, "theta": -0.0089, "rho": 0.0228, "theo": 0.9112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T13:00:09", "percent_change": 0.0, "prev_day_close": 0.849999964237213}, {"option": "GIII270319P00040000", "bid": 7.2, "bid_size": 45.0, "ask": 9.2, "ask_size": 8.0, "iv": 0.3581, "open_interest": 0.0, "volume": 0.0, "delta": -0.784, "gamma": 0.0408, "vega": 0.0548, "theta": -0.0085, "rho": -0.0705, "theo": 8.4415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "GIII270319C00045000", "bid": 0.05, "bid_size": 66.0, "ask": 0.7, "ask_size": 63.0, "iv": 0.4082, "open_interest": 3.0, "volume": 0.0, "delta": 0.1286, "gamma": 0.0252, "vega": 0.0403, "theta": -0.0066, "rho": 0.0129, "theo": 0.4679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-31T09:30:03", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "GIII270319P00045000", "bid": 11.7, "bid_size": 48.0, "ask": 13.9, "ask_size": 8.0, "iv": 0.3539, "open_interest": 0.0, "volume": 0.0, "delta": -0.8891, "gamma": 0.0266, "vega": 0.035, "theta": -0.0054, "rho": -0.0698, "theo": 13.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "GIII270319C00050000", "bid": 0.05, "bid_size": 4.0, "ask": 0.65, "ask_size": 68.0, "iv": 0.4904, "open_interest": 5.0, "volume": 0.0, "delta": 0.0772, "gamma": 0.0162, "vega": 0.0279, "theta": -0.0048, "rho": 0.0077, "theo": 0.2691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-07-31T09:30:02", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "GIII270319P00050000", "bid": 16.6, "bid_size": 44.0, "ask": 18.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9464, "gamma": 0.0197, "vega": 0.0198, "theta": -0.0036, "rho": -0.0506, "theo": 17.8256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "GIII270617C00015000", "bid": 16.4, "bid_size": 9.0, "ask": 18.7, "ask_size": 12.0, "iv": 0.641, "open_interest": 1.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0048, "vega": 0.0175, "theta": 0.0, "rho": 0.0608, "theo": 17.5154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.12, "last_trade_time": "2026-10-27T14:54:35", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "GIII270617P00015000", "bid": 0.05, "bid_size": 15.0, "ask": 0.4, "ask_size": 14.0, "iv": 0.6229, "open_interest": 0.0, "volume": 0.0, "delta": -0.0315, "gamma": 0.0046, "vega": 0.0178, "theta": -0.0024, "rho": -0.0069, "theo": 0.2227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "GIII270617C00017500", "bid": 14.1, "bid_size": 12.0, "ask": 16.3, "ask_size": 8.0, "iv": 0.5692, "open_interest": 0.0, "volume": 0.0, "delta": 0.9444, "gamma": 0.0075, "vega": 0.0262, "theta": -0.0007, "rho": 0.0796, "theo": 15.2065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "GIII270617P00017500", "bid": 0.05, "bid_size": 36.0, "ask": 0.9, "ask_size": 48.0, "iv": 0.6138, "open_interest": 0.0, "volume": 0.0, "delta": -0.0513, "gamma": 0.0074, "vega": 0.0263, "theta": -0.0033, "rho": -0.0111, "theo": 0.3584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "GIII270617C00020000", "bid": 11.9, "bid_size": 37.0, "ask": 14.0, "ask_size": 20.0, "iv": 0.5229, "open_interest": 0.0, "volume": 0.0, "delta": 0.9146, "gamma": 0.0113, "vega": 0.0371, "theta": -0.0022, "rho": 0.0946, "theo": 12.978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "GIII270617P00020000", "bid": 0.05, "bid_size": 53.0, "ask": 1.05, "ask_size": 50.0, "iv": 0.5261, "open_interest": 0.0, "volume": 0.0, "delta": -0.0806, "gamma": 0.0114, "vega": 0.0373, "theta": -0.0044, "rho": -0.0173, "theo": 0.5664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000006705523}, {"option": "GIII270617C00022500", "bid": 9.8, "bid_size": 42.0, "ask": 11.8, "ask_size": 44.0, "iv": 0.485, "open_interest": 0.0, "volume": 0.0, "delta": 0.8731, "gamma": 0.0162, "vega": 0.0501, "theta": -0.0037, "rho": 0.1031, "theo": 10.8579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "GIII270617P00022500", "bid": 0.2, "bid_size": 57.0, "ask": 1.3, "ask_size": 51.0, "iv": 0.4701, "open_interest": 0.0, "volume": 0.0, "delta": -0.1224, "gamma": 0.0165, "vega": 0.0504, "theta": -0.0056, "rho": -0.0259, "theo": 0.8802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999989569187}, {"option": "GIII270617C00025000", "bid": 7.8, "bid_size": 35.0, "ask": 9.9, "ask_size": 51.0, "iv": 0.4643, "open_interest": 0.0, "volume": 0.0, "delta": 0.8174, "gamma": 0.0221, "vega": 0.0644, "theta": -0.0053, "rho": 0.105, "theo": 8.8851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "GIII270617P00025000", "bid": 0.55, "bid_size": 62.0, "ask": 1.85, "ask_size": 41.0, "iv": 0.4474, "open_interest": 0.0, "volume": 0.0, "delta": -0.1792, "gamma": 0.0226, "vega": 0.0651, "theta": -0.0068, "rho": -0.0375, "theo": 1.3425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "GIII270617C00030000", "bid": 4.9, "bid_size": 46.0, "ask": 6.6, "ask_size": 68.0, "iv": 0.4549, "open_interest": 0.0, "volume": 0.0, "delta": 0.6634, "gamma": 0.0334, "vega": 0.0896, "theta": -0.0079, "rho": 0.0952, "theo": 5.5601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "GIII270617P00030000", "bid": 2.15, "bid_size": 42.0, "ask": 3.7, "ask_size": 51.0, "iv": 0.4361, "open_interest": 0.0, "volume": 0.0, "delta": -0.3376, "gamma": 0.0344, "vega": 0.0902, "theta": -0.0087, "rho": -0.0682, "theo": 2.9036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "GIII270617C00035000", "bid": 2.55, "bid_size": 26.0, "ask": 4.2, "ask_size": 76.0, "iv": 0.4313, "open_interest": 3.0, "volume": 0.0, "delta": 0.4828, "gamma": 0.038, "vega": 0.0983, "theta": -0.0089, "rho": 0.0739, "theo": 3.2502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.09, "last_trade_time": "2026-11-04T13:54:41", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "GIII270617P00035000", "bid": 4.6, "bid_size": 54.0, "ask": 6.4, "ask_size": 83.0, "iv": 0.4173, "open_interest": 0.0, "volume": 0.0, "delta": -0.5257, "gamma": 0.0398, "vega": 0.0977, "theta": -0.0089, "rho": -0.099, "theo": 5.5132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "GIII270617C00040000", "bid": 0.85, "bid_size": 70.0, "ask": 2.6, "ask_size": 70.0, "iv": 0.4023, "open_interest": 48.0, "volume": 0.0, "delta": 0.326, "gamma": 0.0344, "vega": 0.0892, "theta": -0.0082, "rho": 0.0517, "theo": 1.8654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T13:23:12", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "GIII270617P00040000", "bid": 7.9, "bid_size": 62.0, "ask": 10.0, "ask_size": 48.0, "iv": 0.4014, "open_interest": 0.0, "volume": 0.0, "delta": -0.6934, "gamma": 0.0373, "vega": 0.0855, "theta": -0.0076, "rho": -0.1159, "theo": 9.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999961853027}], "symbol": "GIII", "security_type": "stock", "exchange_id": 2, "current_price": 32.2, "price_change": -0.19, "price_change_percent": -0.5866, "bid": 30.02, "ask": 33.97, "bid_size": 200, "ask_size": 200, "open": 32.19, "high": 32.41, "low": 31.81, "close": 32.2, "prev_day_close": 32.39, "volume": 303754, "iv30": 42.355, "iv30_change": 0.021, "iv30_change_percent": 0.0496, "seqno": 21103243791, "last_trade_time": "2026-11-10T15:59:57", "tick": "up"}, "symbol": "GIII"}