{"timestamp": "2026-11-10 02:29:28", "data": {"options": [{"option": "GIL261120C00027500", "bid": 7.3, "bid_size": 75.0, "ask": 11.1, "ask_size": 9.0, "iv": 1.1032, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0025, "vega": 0.0006, "theta": -0.0004, "rho": 0.0097, "theo": 9.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "GIL261120P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 172.0, "iv": 1.5006, "open_interest": 637.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0025, "vega": 0.0006, "theta": -0.0014, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T12:48:07", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GIL261120C00030000", "bid": 4.9, "bid_size": 75.0, "ask": 7.2, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0103, "vega": 0.0022, "theta": -0.0038, "rho": 0.0105, "theo": 6.5351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "GIL261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 218.0, "iv": 0.7178, "open_interest": 402.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0103, "vega": 0.0022, "theta": -0.0046, "rho": -0.0002, "theo": 0.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T09:50:54", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "GIL261120C00032500", "bid": 3.6, "bid_size": 54.0, "ask": 4.8, "ask_size": 57.0, "iv": 0.5507, "open_interest": 13.0, "volume": 3.0, "delta": 0.9395, "gamma": 0.0423, "vega": 0.0076, "theta": -0.0139, "rho": 0.0108, "theo": 4.0965, "change": 1.375, "open": 3.5, "high": 4.1, "low": 3.5, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T14:20:50", "percent_change": 50.4587, "prev_day_close": 2.72500002384186}, {"option": "GIL261120P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 145.0, "iv": 0.6111, "open_interest": 55.0, "volume": 2.0, "delta": -0.06, "gamma": 0.0424, "vega": 0.0076, "theta": -0.0144, "rho": -0.0007, "theo": 0.0726, "change": -0.425, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:49:21", "percent_change": -89.4737, "prev_day_close": 0.475000001490116}, {"option": "GIL261120C00035000", "bid": 1.75, "bid_size": 98.0, "ask": 2.6, "ask_size": 81.0, "iv": 0.5121, "open_interest": 5.0, "volume": 2.0, "delta": 0.7493, "gamma": 0.1305, "vega": 0.0202, "theta": -0.0351, "rho": 0.0091, "theo": 1.8998, "change": 1.0, "open": 1.75, "high": 2.2, "low": 1.75, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T15:46:51", "percent_change": 83.3333, "prev_day_close": 1.19999998807907}, {"option": "GIL261120P00035000", "bid": 0.35, "bid_size": 24.0, "ask": 0.75, "ask_size": 96.0, "iv": 0.4669, "open_interest": 447.0, "volume": 1.0, "delta": -0.251, "gamma": 0.1311, "vega": 0.0202, "theta": -0.0355, "rho": -0.0029, "theo": 0.373, "change": -0.83, "open": 0.57, "high": 0.57, "low": 0.57, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-09T13:17:28", "percent_change": -59.2857, "prev_day_close": 1.40000003576279}, {"option": "GIL261120C00037500", "bid": 0.5, "bid_size": 19.0, "ask": 1.05, "ask_size": 76.0, "iv": 0.4674, "open_interest": 31.0, "volume": 24.0, "delta": 0.3531, "gamma": 0.1591, "vega": 0.0236, "theta": -0.0398, "rho": 0.0044, "theo": 0.5329, "change": 0.24, "open": 0.45, "high": 0.8, "low": 0.45, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-09T14:24:44", "percent_change": 53.3333, "prev_day_close": 0.449999995529652}, {"option": "GIL261120P00037500", "bid": 1.3, "bid_size": 78.0, "ask": 2.45, "ask_size": 310.0, "iv": 0.5192, "open_interest": 1227.0, "volume": 0.0, "delta": -0.6492, "gamma": 0.1601, "vega": 0.0235, "theta": -0.04, "rho": -0.0065, "theo": 1.5071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.68, "last_trade_time": "2026-11-06T13:45:57", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "GIL261120C00040000", "bid": 0.05, "bid_size": 186.0, "ask": 0.15, "ask_size": 59.0, "iv": 0.3825, "open_interest": 1204.0, "volume": 183.0, "delta": 0.1004, "gamma": 0.0698, "vega": 0.0113, "theta": -0.0194, "rho": 0.0012, "theo": 0.1135, "change": -0.035, "open": 0.15, "high": 0.15, "low": 0.13, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T15:59:55", "percent_change": -20.0, "prev_day_close": 0.175000006332994}, {"option": "GIL261120P00040000", "bid": 3.1, "bid_size": 64.0, "ask": 4.1, "ask_size": 80.0, "iv": 0.4015, "open_interest": 296.0, "volume": 21.0, "delta": -0.9044, "gamma": 0.0715, "vega": 0.0108, "theta": -0.0195, "rho": -0.0066, "theo": 3.5931, "change": -1.45, "open": 4.32, "high": 4.32, "low": 3.64, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T12:55:05", "percent_change": -28.1553, "prev_day_close": 5.14999985694885}, {"option": "GIL261120C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 317.0, "iv": 0.4358, "open_interest": 1366.0, "volume": 255.0, "delta": 0.027, "gamma": 0.0221, "vega": 0.004, "theta": -0.0072, "rho": 0.0003, "theo": 0.027, "change": -0.095, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:59:42", "percent_change": -76.0, "prev_day_close": 0.125}, {"option": "GIL261120P00042500", "bid": 5.5, "bid_size": 70.0, "ask": 7.6, "ask_size": 185.0, "iv": 0.9202, "open_interest": 146.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.0242, "vega": 0.0031, "theta": -0.0071, "rho": -0.0037, "theo": 6.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-04T15:06:12", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "GIL261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 313.0, "iv": 0.7543, "open_interest": 174.0, "volume": 19.0, "delta": 0.0082, "gamma": 0.0072, "vega": 0.0015, "theta": -0.0027, "rho": 0.0001, "theo": 0.0078, "change": -1.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:30:33", "percent_change": -95.3488, "prev_day_close": 1.07500004768372}, {"option": "GIL261120P00045000", "bid": 7.9, "bid_size": 9.0, "ask": 10.1, "ask_size": 50.0, "iv": 1.0942, "open_interest": 24.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0041, "vega": 0.0002, "theta": -0.0028, "rho": -0.0003, "theo": 8.5052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-04T10:56:12", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "GIL261120C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 366.0, "iv": 1.1981, "open_interest": 355.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0026, "vega": 0.0006, "theta": -0.0011, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T09:42:33", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GIL261120P00047500", "bid": 10.0, "bid_size": 124.0, "ask": 12.0, "ask_size": 146.0, "iv": 0.0, "open_interest": 215.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 11.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-10-21T15:54:27", "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "GIL261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 187.0, "iv": 1.4542, "open_interest": 67.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.001, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T15:17:48", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GIL261120P00050000", "bid": 11.7, "bid_size": 75.0, "ask": 15.3, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 13.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.97, "last_trade_time": "2026-10-06T15:33:05", "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "GIL261120C00052500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 134.0, "iv": 1.6436, "open_interest": 34.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T10:11:05", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "GIL261120P00052500", "bid": 14.6, "bid_size": 64.0, "ask": 17.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 16.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-09-09T13:00:27", "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "GIL261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 301.0, "iv": 2.1088, "open_interest": 83.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T15:08:59", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GIL261120P00055000", "bid": 16.8, "bid_size": 64.0, "ask": 20.3, "ask_size": 45.0, "iv": 1.1683, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 18.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "GIL261120C00057500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 649.0, "iv": 1.9174, "open_interest": 422.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T13:41:32", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GIL261120P00057500", "bid": 19.5, "bid_size": 64.0, "ask": 22.8, "ask_size": 46.0, "iv": 1.4797, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 21.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "GIL261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 456.0, "iv": 2.02, "open_interest": 101.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-28T12:18:49", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GIL261120P00060000", "bid": 22.0, "bid_size": 64.0, "ask": 25.3, "ask_size": 45.0, "iv": 1.5887, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 23.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "GIL261120C00062500", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 133.0, "iv": 2.638, "open_interest": 200.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T10:04:19", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "GIL261120P00062500", "bid": 24.1, "bid_size": 64.0, "ask": 27.8, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 26.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5499992370605}, {"option": "GIL261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 590.0, "iv": 2.4878, "open_interest": 151.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T12:34:54", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GIL261120P00065000", "bid": 26.7, "bid_size": 64.0, "ask": 30.3, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 28.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0499992370606}, {"option": "GIL261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 185.0, "iv": 2.4468, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GIL261120P00070000", "bid": 31.9, "bid_size": 64.0, "ask": 35.3, "ask_size": 45.0, "iv": 1.8679, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 33.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "GIL261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 185.0, "iv": 2.8926, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GIL261120P00075000", "bid": 36.9, "bid_size": 64.0, "ask": 40.3, "ask_size": 45.0, "iv": 2.0294, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 38.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0499992370606}, {"option": "GIL261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 185.0, "iv": 3.0682, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GIL261120P00080000", "bid": 41.9, "bid_size": 64.0, "ask": 45.3, "ask_size": 45.0, "iv": 2.1784, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 43.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1999988555908}, {"option": "GIL261218C00025000", "bid": 9.8, "bid_size": 75.0, "ask": 13.6, "ask_size": 9.0, "iv": 0.8429, "open_interest": 0.0, "volume": 0.0, "delta": 0.9747, "gamma": 0.0088, "vega": 0.0064, "theta": -0.006, "rho": 0.0118, "theo": 11.5497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "GIL261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 87.0, "iv": 1.1647, "open_interest": 4.0, "volume": 0.0, "delta": -0.0381, "gamma": 0.0102, "vega": 0.0099, "theta": -0.0084, "rho": -0.0016, "theo": 0.1316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T10:09:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GIL261218C00027500", "bid": 7.3, "bid_size": 75.0, "ask": 11.1, "ask_size": 45.0, "iv": 0.6657, "open_interest": 0.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.0169, "vega": 0.0117, "theta": -0.0097, "rho": 0.0151, "theo": 9.108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.25, "last_trade_time": "2026-10-06T14:13:56", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "GIL261218P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 135.0, "iv": 0.6929, "open_interest": 0.0, "volume": 0.0, "delta": -0.0641, "gamma": 0.0177, "vega": 0.0149, "theta": -0.0111, "rho": -0.0026, "theo": 0.2086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "GIL261218C00030000", "bid": 6.2, "bid_size": 44.0, "ask": 7.6, "ask_size": 51.0, "iv": 0.595, "open_interest": 1.0, "volume": 3.0, "delta": 0.9059, "gamma": 0.0318, "vega": 0.0188, "theta": -0.0144, "rho": 0.017, "theo": 6.7243, "change": 1.6, "open": 6.8, "high": 6.8, "low": 6.8, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-09T15:35:55", "percent_change": 30.7692, "prev_day_close": 5.20000004768372}, {"option": "GIL261218P00030000", "bid": 0.05, "bid_size": 23.0, "ask": 0.9, "ask_size": 196.0, "iv": 0.5665, "open_interest": 69.0, "volume": 0.0, "delta": -0.1116, "gamma": 0.0311, "vega": 0.0227, "theta": -0.0146, "rho": -0.0045, "theo": 0.3486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-05T10:46:24", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "GIL261218C00032500", "bid": 4.0, "bid_size": 87.0, "ask": 5.2, "ask_size": 58.0, "iv": 0.4811, "open_interest": 6.0, "volume": 0.0, "delta": 0.8137, "gamma": 0.0564, "vega": 0.0309, "theta": -0.0196, "rho": 0.0198, "theo": 4.4784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.59, "last_trade_time": "2026-11-05T14:24:31", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "GIL261218P00032500", "bid": 0.45, "bid_size": 87.0, "ask": 0.75, "ask_size": 43.0, "iv": 0.4339, "open_interest": 29.0, "volume": 1.0, "delta": -0.2016, "gamma": 0.0535, "vega": 0.0334, "theta": -0.0189, "rho": -0.0079, "theo": 0.6296, "change": -1.0, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T12:31:58", "percent_change": -58.8235, "prev_day_close": 1.69999995827675}, {"option": "GIL261218C00035000", "bid": 1.45, "bid_size": 754.0, "ask": 3.9, "ask_size": 62.0, "iv": 0.4176, "open_interest": 7.0, "volume": 0.0, "delta": 0.6446, "gamma": 0.0835, "vega": 0.0439, "theta": -0.0234, "rho": 0.0204, "theo": 2.5725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-05T10:15:46", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "GIL261218P00035000", "bid": 1.1, "bid_size": 50.0, "ask": 1.7, "ask_size": 127.0, "iv": 0.4292, "open_interest": 415.0, "volume": 0.0, "delta": -0.3634, "gamma": 0.0804, "vega": 0.0444, "theta": -0.0226, "rho": -0.0138, "theo": 1.2444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-11-06T13:45:57", "percent_change": 0.0, "prev_day_close": 2.12500005960464}, {"option": "GIL261218C00037500", "bid": 0.8, "bid_size": 712.0, "ask": 3.2, "ask_size": 61.0, "iv": 0.5306, "open_interest": 3.0, "volume": 0.0, "delta": 0.4265, "gamma": 0.0868, "vega": 0.0463, "theta": -0.0231, "rho": 0.0153, "theo": 1.3175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T11:45:13", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "GIL261218P00037500", "bid": 2.2, "bid_size": 80.0, "ask": 3.0, "ask_size": 55.0, "iv": 0.4069, "open_interest": 7.0, "volume": 1.0, "delta": -0.5769, "gamma": 0.0865, "vega": 0.0462, "theta": -0.023, "rho": -0.0207, "theo": 2.4957, "change": -1.37, "open": 2.63, "high": 2.63, "low": 2.63, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-11-09T11:57:25", "percent_change": -34.25, "prev_day_close": 4.0}, {"option": "GIL261218C00040000", "bid": 0.5, "bid_size": 12.0, "ask": 1.05, "ask_size": 105.0, "iv": 0.4286, "open_interest": 38.0, "volume": 4.0, "delta": 0.2591, "gamma": 0.0663, "vega": 0.0384, "theta": -0.0201, "rho": 0.0097, "theo": 0.7049, "change": 0.05, "open": 0.8, "high": 0.8, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:35:55", "percent_change": 9.09091, "prev_day_close": 0.550000011920929}, {"option": "GIL261218P00040000", "bid": 3.7, "bid_size": 82.0, "ask": 5.6, "ask_size": 208.0, "iv": 0.4783, "open_interest": 103.0, "volume": 0.0, "delta": -0.7445, "gamma": 0.0671, "vega": 0.038, "theta": -0.02, "rho": -0.0252, "theo": 4.384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.92, "last_trade_time": "2026-11-05T10:09:30", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "GIL261218C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 58.0, "iv": 0.434, "open_interest": 11.0, "volume": 0.0, "delta": 0.1628, "gamma": 0.0457, "vega": 0.0293, "theta": -0.0167, "rho": 0.0061, "theo": 0.4242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-11-03T11:06:26", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "GIL261218P00042500", "bid": 5.7, "bid_size": 98.0, "ask": 7.7, "ask_size": 176.0, "iv": 0.4842, "open_interest": 57.0, "volume": 0.0, "delta": -0.8416, "gamma": 0.0463, "vega": 0.0286, "theta": -0.0163, "rho": -0.0267, "theo": 6.6038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.15, "last_trade_time": "2026-09-25T15:43:43", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "GIL261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 148.0, "iv": 0.6423, "open_interest": 92.0, "volume": 0.0, "delta": 0.1087, "gamma": 0.0316, "vega": 0.0222, "theta": -0.0138, "rho": 0.004, "theo": 0.2816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-04T12:55:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GIL261218P00045000", "bid": 7.5, "bid_size": 56.0, "ask": 10.1, "ask_size": 50.0, "iv": 0.3987, "open_interest": 20.0, "volume": 0.0, "delta": -0.8957, "gamma": 0.0318, "vega": 0.0214, "theta": -0.013, "rho": -0.0272, "theo": 8.9608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-11-05T09:30:08", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "GIL261218C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 158.0, "iv": 0.807, "open_interest": 63.0, "volume": 0.0, "delta": 0.0768, "gamma": 0.0224, "vega": 0.0172, "theta": -0.0115, "rho": 0.0028, "theo": 0.2004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T12:06:03", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GIL261218P00047500", "bid": 9.6, "bid_size": 74.0, "ask": 13.0, "ask_size": 51.0, "iv": 0.4798, "open_interest": 17.0, "volume": 0.0, "delta": -0.9275, "gamma": 0.0224, "vega": 0.0162, "theta": -0.0104, "rho": -0.0275, "theo": 11.3788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.24, "last_trade_time": "2026-10-20T11:41:27", "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "GIL261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 148.0, "iv": 0.7939, "open_interest": 40.0, "volume": 0.0, "delta": 0.0567, "gamma": 0.0165, "vega": 0.0136, "theta": -0.0097, "rho": 0.0021, "theo": 0.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T09:51:04", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "GIL261218P00050000", "bid": 11.7, "bid_size": 74.0, "ask": 15.5, "ask_size": 50.0, "iv": 0.0, "open_interest": 49.0, "volume": 0.0, "delta": -0.9473, "gamma": 0.0163, "vega": 0.0125, "theta": -0.0083, "rho": -0.0287, "theo": 13.8269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.72, "last_trade_time": "2026-10-30T09:38:54", "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "GIL261218C00052500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 170.0, "iv": 0.8747, "open_interest": 49.0, "volume": 0.0, "delta": 0.0434, "gamma": 0.0125, "vega": 0.011, "theta": -0.0083, "rho": 0.0016, "theo": 0.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-09-16T14:20:32", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GIL261218P00052500", "bid": 14.5, "bid_size": 63.0, "ask": 18.0, "ask_size": 46.0, "iv": 0.5669, "open_interest": 6.0, "volume": 0.0, "delta": -0.9602, "gamma": 0.0122, "vega": 0.0099, "theta": -0.0065, "rho": -0.029, "theo": 16.2913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-09-21T14:19:49", "percent_change": 0.0, "prev_day_close": 17.9000005722046}, {"option": "GIL261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 147.0, "iv": 0.8557, "open_interest": 29.0, "volume": 0.0, "delta": 0.0342, "gamma": 0.0097, "vega": 0.009, "theta": -0.0072, "rho": 0.0012, "theo": 0.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:55:57", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "GIL261218P00055000", "bid": 17.1, "bid_size": 63.0, "ask": 20.5, "ask_size": 50.0, "iv": 0.6939, "open_interest": 12.0, "volume": 0.0, "delta": -0.9691, "gamma": 0.0094, "vega": 0.0078, "theta": -0.0051, "rho": -0.0292, "theo": 18.7653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.08, "last_trade_time": "2026-11-06T13:09:44", "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "GIL261218C00057500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 104.0, "iv": 1.0191, "open_interest": 23.0, "volume": 0.0, "delta": 0.0275, "gamma": 0.0077, "vega": 0.0075, "theta": -0.0063, "rho": 0.001, "theo": 0.0763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T09:30:41", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GIL261218P00057500", "bid": 19.5, "bid_size": 63.0, "ask": 23.0, "ask_size": 45.0, "iv": 0.6957, "open_interest": 2.0, "volume": 0.0, "delta": -0.9754, "gamma": 0.0074, "vega": 0.0066, "theta": -0.0039, "rho": -0.0301, "theo": 21.2453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.56, "last_trade_time": "2026-08-26T12:04:06", "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "GIL261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 37.0, "iv": 0.9834, "open_interest": 89.0, "volume": 0.0, "delta": 0.0226, "gamma": 0.0062, "vega": 0.0064, "theta": -0.0056, "rho": 0.0008, "theo": 0.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:34:30", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "GIL261218P00060000", "bid": 21.7, "bid_size": 40.0, "ask": 25.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.98, "gamma": 0.0059, "vega": 0.0053, "theta": -0.0029, "rho": -0.0306, "theo": 23.7291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-08-24T09:30:02", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "GIL261218C00062500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 57.0, "iv": 1.0417, "open_interest": 46.0, "volume": 0.0, "delta": 0.0189, "gamma": 0.0051, "vega": 0.0055, "theta": -0.005, "rho": 0.0007, "theo": 0.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-08-28T14:48:47", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "GIL261218P00062500", "bid": 24.2, "bid_size": 44.0, "ask": 28.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9835, "gamma": 0.0048, "vega": 0.0046, "theta": -0.002, "rho": -0.0318, "theo": 26.2158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-06-16T09:35:24", "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "GIL261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 572.0, "iv": 1.2038, "open_interest": 276.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0043, "vega": 0.0047, "theta": -0.0044, "rho": 0.0006, "theo": 0.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:01:51", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GIL261218P00065000", "bid": 26.9, "bid_size": 44.0, "ask": 30.5, "ask_size": 17.0, "iv": 0.7682, "open_interest": 0.0, "volume": 0.0, "delta": -0.9861, "gamma": 0.0039, "vega": 0.0039, "theta": -0.0012, "rho": -0.0328, "theo": 28.7042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.95, "last_trade_time": "2025-10-30T11:39:57", "percent_change": 0.0, "prev_day_close": 30.1999998092651}, {"option": "GIL261218C00067500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 53.0, "iv": 0.9141, "open_interest": 42.0, "volume": 0.0, "delta": 0.0137, "gamma": 0.0036, "vega": 0.0041, "theta": -0.004, "rho": 0.0005, "theo": 0.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:34:41", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GIL261218P00067500", "bid": 29.9, "bid_size": 44.0, "ask": 32.9, "ask_size": 16.0, "iv": 1.0782, "open_interest": 0.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.0033, "vega": 0.0032, "theta": -0.0006, "rho": -0.0334, "theo": 31.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-09-02T10:37:11", "percent_change": 0.0, "prev_day_close": 32.7000007629394}, {"option": "GIL261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 70.0, "iv": 1.1987, "open_interest": 189.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0031, "vega": 0.0036, "theta": -0.0036, "rho": 0.0004, "theo": 0.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T13:36:58", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "GIL261218P00070000", "bid": 31.9, "bid_size": 44.0, "ask": 35.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0028, "vega": 0.0029, "theta": 0.0, "rho": -0.0345, "theo": 33.6849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.1, "last_trade_time": "2026-09-02T10:37:11", "percent_change": 0.0, "prev_day_close": 35.2000007629394}, {"option": "GIL261218C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 248.0, "iv": 1.4989, "open_interest": 64.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0027, "vega": 0.0032, "theta": -0.0033, "rho": 0.0004, "theo": 0.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-24T09:42:06", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GIL261218P00072500", "bid": 34.5, "bid_size": 44.0, "ask": 37.8, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0024, "vega": 0.0025, "theta": 0.0, "rho": -0.0356, "theo": 36.1765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7000007629394}, {"option": "GIL261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 393.0, "iv": 1.5487, "open_interest": 100.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0023, "vega": 0.0029, "theta": -0.0031, "rho": 0.0003, "theo": 0.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-06-16T11:10:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GIL261218P00075000", "bid": 37.0, "bid_size": 49.0, "ask": 40.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.002, "vega": 0.0022, "theta": 0.0, "rho": -0.0362, "theo": 38.6686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.2000007629394}, {"option": "GIL261218C00077500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 220.0, "iv": 1.4535, "open_interest": 0.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.002, "vega": 0.0026, "theta": -0.0028, "rho": 0.0003, "theo": 0.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GIL261218P00077500", "bid": 39.2, "bid_size": 44.0, "ask": 42.9, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0018, "vega": 0.0019, "theta": 0.0, "rho": -0.0374, "theo": 41.1613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.7000007629394}, {"option": "GIL261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 49.0, "iv": 1.4401, "open_interest": 16.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0018, "vega": 0.0024, "theta": -0.0026, "rho": 0.0003, "theo": 0.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-27T12:21:35", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GIL261218P00080000", "bid": 41.9, "bid_size": 44.0, "ask": 45.4, "ask_size": 17.0, "iv": 0.8978, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0015, "vega": 0.0017, "theta": 0.0, "rho": -0.0385, "theo": 43.6543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.2000007629394}, {"option": "GIL261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 38.0, "iv": 1.4716, "open_interest": 0.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0014, "vega": 0.002, "theta": -0.0022, "rho": 0.0002, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GIL261218P00085000", "bid": 46.6, "bid_size": 44.0, "ask": 50.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0012, "vega": 0.0014, "theta": 0.0, "rho": -0.0408, "theo": 48.641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.2000007629394}, {"option": "GIL261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 231.0, "iv": 1.669, "open_interest": 3.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0012, "vega": 0.0016, "theta": -0.002, "rho": 0.0002, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-05-18T11:19:31", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GIL261218P00090000", "bid": 51.8, "bid_size": 44.0, "ask": 55.4, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0009, "vega": 0.0011, "theta": 0.0, "rho": -0.0427, "theo": 53.6285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.1500015258789}, {"option": "GIL261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 192.0, "iv": 1.7255, "open_interest": 2.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.001, "vega": 0.0014, "theta": -0.0017, "rho": 0.0001, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-03-23T15:49:42", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "GIL261218P00095000", "bid": 56.9, "bid_size": 44.0, "ask": 60.4, "ask_size": 16.0, "iv": 1.2174, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0008, "vega": 0.0009, "theta": 0.0, "rho": -0.045, "theo": 58.6165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.1500015258789}, {"option": "GIL261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 48.0, "iv": 1.7289, "open_interest": 0.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0008, "vega": 0.0012, "theta": -0.0015, "rho": 0.0001, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GIL261218P00100000", "bid": 61.6, "bid_size": 49.0, "ask": 65.4, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0006, "vega": 0.0008, "theta": 0.0, "rho": -0.0473, "theo": 63.6049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.1000022888184}, {"option": "GIL261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 44.0, "iv": 1.7899, "open_interest": 0.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0007, "vega": 0.0011, "theta": -0.0014, "rho": 0.0001, "theo": 0.0099, "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": 1.07500004768372}, {"option": "GIL261218P00105000", "bid": 66.8, "bid_size": 44.0, "ask": 70.4, "ask_size": 16.0, "iv": 1.1793, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0005, "vega": 0.0006, "theta": 0.0, "rho": -0.0494, "theo": 68.5936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.1000022888184}, {"option": "GIL270115C00022500", "bid": 12.2, "bid_size": 12.0, "ask": 15.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.0076, "vega": 0.0086, "theta": -0.0046, "rho": 0.0177, "theo": 14.0929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "GIL270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 33.0, "iv": 0.9359, "open_interest": 0.0, "volume": 0.0, "delta": -0.0365, "gamma": 0.0075, "vega": 0.0125, "theta": -0.0062, "rho": -0.0026, "theo": 0.1677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "GIL270115C00025000", "bid": 9.8, "bid_size": 5.0, "ask": 12.7, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9513, "gamma": 0.0131, "vega": 0.0143, "theta": -0.0073, "rho": 0.0236, "theo": 11.6669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "GIL270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 28.0, "iv": 0.6695, "open_interest": 4.0, "volume": 0.0, "delta": -0.0574, "gamma": 0.0122, "vega": 0.018, "theta": -0.008, "rho": -0.0041, "theo": 0.2508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T15:18:23", "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "GIL270115C00027500", "bid": 8.3, "bid_size": 4.0, "ask": 10.4, "ask_size": 3.0, "iv": 0.5591, "open_interest": 0.0, "volume": 0.0, "delta": 0.9148, "gamma": 0.0211, "vega": 0.0241, "theta": -0.0099, "rho": 0.0348, "theo": 9.2976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "GIL270115P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 20.0, "iv": 0.6398, "open_interest": 0.0, "volume": 0.0, "delta": -0.0911, "gamma": 0.0196, "vega": 0.0256, "theta": -0.0101, "rho": -0.0064, "theo": 0.384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GIL270115C00030000", "bid": 5.7, "bid_size": 18.0, "ask": 8.4, "ask_size": 18.0, "iv": 0.4836, "open_interest": 0.0, "volume": 0.0, "delta": 0.8559, "gamma": 0.0323, "vega": 0.0346, "theta": -0.0124, "rho": 0.0391, "theo": 7.0271, "change": 0.0, "open": 0.0, "high": 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": "GIL270115P00030000", "bid": 0.15, "bid_size": 26.0, "ask": 1.25, "ask_size": 37.0, "iv": 0.5023, "open_interest": 4.0, "volume": 0.0, "delta": -0.1466, "gamma": 0.031, "vega": 0.0359, "theta": -0.0126, "rho": -0.0102, "theo": 0.6078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-11-05T15:18:23", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "GIL270115C00032500", "bid": 3.6, "bid_size": 27.0, "ask": 5.8, "ask_size": 19.0, "iv": 0.3753, "open_interest": 0.0, "volume": 0.0, "delta": 0.7634, "gamma": 0.0469, "vega": 0.0476, "theta": -0.0148, "rho": 0.0418, "theo": 4.9352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "GIL270115P00032500", "bid": 0.55, "bid_size": 18.0, "ask": 2.3, "ask_size": 47.0, "iv": 0.5116, "open_interest": 21.0, "volume": 0.0, "delta": -0.2371, "gamma": 0.0467, "vega": 0.048, "theta": -0.0152, "rho": -0.0161, "theo": 1.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-05T13:34:55", "percent_change": 0.0, "prev_day_close": 1.45000000298023}, {"option": "GIL270115C00035000", "bid": 2.0, "bid_size": 766.0, "ask": 3.7, "ask_size": 54.0, "iv": 0.3368, "open_interest": 7.0, "volume": 0.0, "delta": 0.6276, "gamma": 0.062, "vega": 0.0586, "theta": -0.0168, "rho": 0.0375, "theo": 3.1638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.41, "last_trade_time": "2026-11-05T14:16:55", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "GIL270115P00035000", "bid": 1.5, "bid_size": 55.0, "ask": 1.9, "ask_size": 51.0, "iv": 0.3874, "open_interest": 0.0, "volume": 0.0, "delta": -0.3737, "gamma": 0.0628, "vega": 0.0588, "theta": -0.0172, "rho": -0.0244, "theo": 1.7187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "GIL270115C00037500", "bid": 1.85, "bid_size": 47.0, "ask": 2.05, "ask_size": 20.0, "iv": 0.3874, "open_interest": 7.0, "volume": 28.0, "delta": 0.4633, "gamma": 0.0674, "vega": 0.0616, "theta": -0.0171, "rho": 0.0286, "theo": 1.884, "change": 0.25, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T14:22:29", "percent_change": 15.1515, "prev_day_close": 1.65000002458692}, {"option": "GIL270115P00037500", "bid": 2.7, "bid_size": 74.0, "ask": 3.2, "ask_size": 41.0, "iv": 0.3796, "open_interest": 22.0, "volume": 7.0, "delta": -0.5411, "gamma": 0.069, "vega": 0.0614, "theta": -0.0174, "rho": -0.033, "theo": 2.9319, "change": -0.75, "open": 3.4, "high": 3.4, "low": 3.05, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-09T11:57:25", "percent_change": -19.7368, "prev_day_close": 3.80000007152557}, {"option": "GIL270115C00040000", "bid": 0.65, "bid_size": 654.0, "ask": 1.3, "ask_size": 46.0, "iv": 0.358, "open_interest": 16.0, "volume": 10.0, "delta": 0.3172, "gamma": 0.0593, "vega": 0.0554, "theta": -0.0157, "rho": 0.0198, "theo": 1.1186, "change": 0.35, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T11:42:46", "percent_change": 50.0, "prev_day_close": 0.700000017881394}, {"option": "GIL270115P00040000", "bid": 3.8, "bid_size": 48.0, "ask": 6.0, "ask_size": 65.0, "iv": 0.4265, "open_interest": 5.0, "volume": 0.0, "delta": -0.6911, "gamma": 0.0613, "vega": 0.0544, "theta": -0.0158, "rho": -0.0388, "theo": 4.6673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.97, "last_trade_time": "2026-11-06T13:01:31", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "GIL270115C00042500", "bid": 0.35, "bid_size": 556.0, "ask": 0.75, "ask_size": 61.0, "iv": 0.3701, "open_interest": 7.0, "volume": 6.0, "delta": 0.215, "gamma": 0.0461, "vega": 0.0456, "theta": -0.0136, "rho": 0.0135, "theo": 0.7025, "change": -0.585, "open": 0.64, "high": 0.64, "low": 0.64, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-09T15:47:10", "percent_change": -47.7551, "prev_day_close": 1.22500002384186}, {"option": "GIL270115P00042500", "bid": 6.0, "bid_size": 54.0, "ask": 8.0, "ask_size": 54.0, "iv": 0.4585, "open_interest": 3.0, "volume": 0.0, "delta": -0.7964, "gamma": 0.048, "vega": 0.0435, "theta": -0.0134, "rho": -0.0401, "theo": 6.7575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.59, "last_trade_time": "2026-10-30T09:38:54", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "GIL270115C00045000", "bid": 0.05, "bid_size": 610.0, "ask": 1.8, "ask_size": 147.0, "iv": 0.5422, "open_interest": 5.0, "volume": 0.0, "delta": 0.1499, "gamma": 0.0345, "vega": 0.0364, "theta": -0.0115, "rho": 0.0094, "theo": 0.472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-30T11:51:50", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "GIL270115P00045000", "bid": 7.6, "bid_size": 34.0, "ask": 10.0, "ask_size": 53.0, "iv": 0.3434, "open_interest": 1.0, "volume": 0.0, "delta": -0.8635, "gamma": 0.0359, "vega": 0.0335, "theta": -0.011, "rho": -0.04, "theo": 9.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-10-23T12:06:09", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "GIL270115C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 69.0, "iv": 0.5858, "open_interest": 24.0, "volume": 0.0, "delta": 0.1083, "gamma": 0.0259, "vega": 0.0291, "theta": -0.0097, "rho": 0.0068, "theo": 0.336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-02T10:49:29", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "GIL270115P00047500", "bid": 10.0, "bid_size": 3.0, "ask": 12.6, "ask_size": 49.0, "iv": 0.4098, "open_interest": 0.0, "volume": 0.0, "delta": -0.9058, "gamma": 0.0266, "vega": 0.0256, "theta": -0.0088, "rho": -0.0383, "theo": 11.4073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "GIL270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 31.0, "iv": 0.5361, "open_interest": 2.0, "volume": 0.0, "delta": 0.081, "gamma": 0.0197, "vega": 0.0235, "theta": -0.0083, "rho": 0.0051, "theo": 0.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T15:50:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "GIL270115P00050000", "bid": 11.7, "bid_size": 9.0, "ask": 15.5, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9331, "gamma": 0.0199, "vega": 0.0195, "theta": -0.0068, "rho": -0.0369, "theo": 13.8286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "GIL270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 32.0, "iv": 0.7196, "open_interest": 0.0, "volume": 0.0, "delta": 0.0494, "gamma": 0.0121, "vega": 0.016, "theta": -0.0062, "rho": 0.0031, "theo": 0.1535, "change": 0.0, "open": 0.0, "high": 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": "GIL270115P00055000", "bid": 16.9, "bid_size": 64.0, "ask": 20.5, "ask_size": 46.0, "iv": 0.4951, "open_interest": 0.0, "volume": 0.0, "delta": -0.9635, "gamma": 0.0115, "vega": 0.0118, "theta": -0.0038, "rho": -0.0352, "theo": 18.7414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "GIL270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 14.0, "iv": 0.6061, "open_interest": 0.0, "volume": 0.0, "delta": 0.0327, "gamma": 0.0079, "vega": 0.0114, "theta": -0.0048, "rho": 0.002, "theo": 0.1032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GIL270115P00060000", "bid": 21.9, "bid_size": 64.0, "ask": 25.5, "ask_size": 45.0, "iv": 0.5934, "open_interest": 0.0, "volume": 0.0, "delta": -0.9784, "gamma": 0.007, "vega": 0.0075, "theta": -0.0015, "rho": -0.0346, "theo": 23.6957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "GIL270319C00020000", "bid": 14.3, "bid_size": 3.0, "ask": 18.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0072, "vega": 0.0174, "theta": -0.0037, "rho": 0.0431, "theo": 16.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0000004768372}, {"option": "GIL270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 51.0, "iv": 0.7023, "open_interest": 0.0, "volume": 0.0, "delta": -0.0439, "gamma": 0.0065, "vega": 0.02, "theta": -0.005, "rho": -0.0066, "theo": 0.2935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "GIL270319C00022500", "bid": 12.3, "bid_size": 9.0, "ask": 15.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9366, "gamma": 0.01, "vega": 0.026, "theta": -0.0048, "rho": 0.0625, "theo": 14.3254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.26, "last_trade_time": "2026-09-30T14:12:49", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "GIL270319P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 35.0, "iv": 0.5858, "open_interest": 0.0, "volume": 0.0, "delta": -0.0656, "gamma": 0.0098, "vega": 0.0275, "theta": -0.0063, "rho": -0.0098, "theo": 0.4263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "GIL270319C00025000", "bid": 10.6, "bid_size": 9.0, "ask": 13.0, "ask_size": 9.0, "iv": 0.4756, "open_interest": 0.0, "volume": 0.0, "delta": 0.9046, "gamma": 0.014, "vega": 0.0353, "theta": -0.0062, "rho": 0.0702, "theo": 12.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "GIL270319P00025000", "bid": 0.05, "bid_size": 41.0, "ask": 0.8, "ask_size": 48.0, "iv": 0.4968, "open_interest": 2.0, "volume": 0.0, "delta": -0.097, "gamma": 0.0144, "vega": 0.037, "theta": -0.0077, "rho": -0.0145, "theo": 0.6214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-10-21T12:36:14", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "GIL270319C00027500", "bid": 8.5, "bid_size": 27.0, "ask": 11.0, "ask_size": 16.0, "iv": 0.4865, "open_interest": 1.0, "volume": 0.0, "delta": 0.8608, "gamma": 0.0197, "vega": 0.046, "theta": -0.008, "rho": 0.0745, "theo": 9.8599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.52, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "GIL270319P00027500", "bid": 0.25, "bid_size": 48.0, "ask": 1.25, "ask_size": 40.0, "iv": 0.476, "open_interest": 9.0, "volume": 0.0, "delta": -0.142, "gamma": 0.0204, "vega": 0.0484, "theta": -0.0093, "rho": -0.0213, "theo": 0.9118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-11-05T15:26:51", "percent_change": 0.0, "prev_day_close": 1.62500005960464}, {"option": "GIL270319C00030000", "bid": 7.3, "bid_size": 177.0, "ask": 8.5, "ask_size": 55.0, "iv": 0.4894, "open_interest": 3.0, "volume": 0.0, "delta": 0.8, "gamma": 0.027, "vega": 0.0592, "theta": -0.0099, "rho": 0.0751, "theo": 7.8122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-05T10:10:01", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "GIL270319P00030000", "bid": 0.9, "bid_size": 164.0, "ask": 1.75, "ask_size": 174.0, "iv": 0.4709, "open_interest": 56.0, "volume": 0.0, "delta": -0.2046, "gamma": 0.0277, "vega": 0.061, "theta": -0.011, "rho": -0.0308, "theo": 1.3477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T10:10:18", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "GIL270319C00032500", "bid": 4.7, "bid_size": 187.0, "ask": 6.6, "ask_size": 61.0, "iv": 0.4008, "open_interest": 1.0, "volume": 0.0, "delta": 0.7185, "gamma": 0.0348, "vega": 0.072, "theta": -0.0117, "rho": 0.0696, "theo": 5.9798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "GIL270319P00032500", "bid": 1.75, "bid_size": 86.0, "ask": 2.25, "ask_size": 57.0, "iv": 0.4475, "open_interest": 27.0, "volume": 1.0, "delta": -0.2874, "gamma": 0.0353, "vega": 0.0731, "theta": -0.0124, "rho": -0.0436, "theo": 1.9963, "change": 0.0, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T10:26:59", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "GIL270319C00035000", "bid": 3.8, "bid_size": 535.0, "ask": 4.9, "ask_size": 60.0, "iv": 0.4197, "open_interest": 3.0, "volume": 0.0, "delta": 0.6192, "gamma": 0.0411, "vega": 0.0805, "theta": -0.013, "rho": 0.0644, "theo": 4.4243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.59, "last_trade_time": "2026-10-06T13:22:53", "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "GIL270319P00035000", "bid": 2.65, "bid_size": 96.0, "ask": 4.1, "ask_size": 307.0, "iv": 0.4829, "open_interest": 64.0, "volume": 0.0, "delta": -0.3872, "gamma": 0.0413, "vega": 0.082, "theta": -0.0132, "rho": -0.0596, "theo": 2.9321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-11-05T10:47:46", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "GIL270319C00037500", "bid": 3.1, "bid_size": 69.0, "ask": 3.7, "ask_size": 66.0, "iv": 0.4431, "open_interest": 11.0, "volume": 1.0, "delta": 0.5122, "gamma": 0.0438, "vega": 0.0851, "theta": -0.0135, "rho": 0.0533, "theo": 3.2108, "change": 0.675, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T12:24:57", "percent_change": 26.7327, "prev_day_close": 2.52499997615814}, {"option": "GIL270319P00037500", "bid": 3.9, "bid_size": 70.0, "ask": 4.4, "ask_size": 54.0, "iv": 0.4147, "open_interest": 33.0, "volume": 2.0, "delta": -0.4941, "gamma": 0.0438, "vega": 0.0853, "theta": -0.0134, "rho": -0.0767, "theo": 4.2023, "change": -0.8, "open": 4.58, "high": 4.58, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T11:56:19", "percent_change": -16.0, "prev_day_close": 5.0}, {"option": "GIL270319C00040000", "bid": 2.0, "bid_size": 205.0, "ask": 2.55, "ask_size": 56.0, "iv": 0.4166, "open_interest": 46.0, "volume": 1.0, "delta": 0.4106, "gamma": 0.0428, "vega": 0.0839, "theta": -0.0133, "rho": 0.0452, "theo": 2.3174, "change": 0.525, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T15:40:16", "percent_change": 31.3433, "prev_day_close": 1.67500001192093}, {"option": "GIL270319P00040000", "bid": 5.1, "bid_size": 102.0, "ask": 7.0, "ask_size": 67.0, "iv": 0.452, "open_interest": 12.0, "volume": 0.0, "delta": -0.5949, "gamma": 0.0428, "vega": 0.0826, "theta": -0.0129, "rho": -0.0913, "theo": 5.798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-09T14:40:33", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "GIL270319C00042500", "bid": 1.25, "bid_size": 441.0, "ask": 2.15, "ask_size": 160.0, "iv": 0.4291, "open_interest": 52.0, "volume": 0.0, "delta": 0.3248, "gamma": 0.0389, "vega": 0.0765, "theta": -0.0126, "rho": 0.0344, "theo": 1.6984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-10-26T14:03:44", "percent_change": 0.0, "prev_day_close": 1.77500002086163}, {"option": "GIL270319P00042500", "bid": 6.1, "bid_size": 54.0, "ask": 8.9, "ask_size": 55.0, "iv": 0.4075, "open_interest": 5.0, "volume": 0.0, "delta": -0.6811, "gamma": 0.0394, "vega": 0.0761, "theta": -0.012, "rho": -0.1003, "theo": 7.6604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-10-26T13:29:12", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "GIL270319C00045000", "bid": 0.85, "bid_size": 57.0, "ask": 1.75, "ask_size": 94.0, "iv": 0.4444, "open_interest": 137.0, "volume": 0.0, "delta": 0.2568, "gamma": 0.0339, "vega": 0.0688, "theta": -0.0115, "rho": 0.0276, "theo": 1.2717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-10-22T13:50:01", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "GIL270319P00045000", "bid": 7.5, "bid_size": 3.0, "ask": 11.1, "ask_size": 15.0, "iv": 0.3736, "open_interest": 6.0, "volume": 0.0, "delta": -0.7509, "gamma": 0.0352, "vega": 0.0674, "theta": -0.011, "rho": -0.1022, "theo": 9.7179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-09-25T10:47:26", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "GIL270319C00047500", "bid": 0.5, "bid_size": 45.0, "ask": 1.05, "ask_size": 27.0, "iv": 0.4198, "open_interest": 73.0, "volume": 0.0, "delta": 0.2047, "gamma": 0.029, "vega": 0.0606, "theta": -0.0105, "rho": 0.0221, "theo": 0.9751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-05T10:53:37", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "GIL270319P00047500", "bid": 9.6, "bid_size": 3.0, "ask": 13.3, "ask_size": 15.0, "iv": 0.3604, "open_interest": 9.0, "volume": 0.0, "delta": -0.8059, "gamma": 0.0308, "vega": 0.0581, "theta": -0.0099, "rho": -0.0992, "theo": 11.9106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-09-29T10:11:42", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "GIL270319C00050000", "bid": 0.2, "bid_size": 86.0, "ask": 1.0, "ask_size": 63.0, "iv": 0.436, "open_interest": 16.0, "volume": 0.0, "delta": 0.165, "gamma": 0.0245, "vega": 0.0528, "theta": -0.0094, "rho": 0.0178, "theo": 0.7651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T15:14:39", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "GIL270319P00050000", "bid": 11.9, "bid_size": 3.0, "ask": 15.5, "ask_size": 6.0, "iv": 0.3075, "open_interest": 1.0, "volume": 0.0, "delta": -0.8489, "gamma": 0.0268, "vega": 0.0493, "theta": -0.0088, "rho": -0.0939, "theo": 14.1953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-09-14T10:16:01", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "GIL270319C00052500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 70.0, "iv": 0.464, "open_interest": 23.0, "volume": 0.0, "delta": 0.1347, "gamma": 0.0207, "vega": 0.0462, "theta": -0.0085, "rho": 0.0145, "theo": 0.6126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-10-30T12:01:07", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "GIL270319P00052500", "bid": 14.3, "bid_size": 17.0, "ask": 17.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.8824, "gamma": 0.023, "vega": 0.0408, "theta": -0.0076, "rho": -0.0848, "theo": 16.543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-11-04T15:41:16", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "GIL270319C00055000", "bid": 0.1, "bid_size": 42.0, "ask": 1.15, "ask_size": 68.0, "iv": 0.5282, "open_interest": 50.0, "volume": 0.0, "delta": 0.1116, "gamma": 0.0176, "vega": 0.0414, "theta": -0.0077, "rho": 0.0124, "theo": 0.5011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-05T15:38:34", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "GIL270319P00055000", "bid": 16.6, "bid_size": 4.0, "ask": 20.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9084, "gamma": 0.0196, "vega": 0.0338, "theta": -0.0064, "rho": -0.0761, "theo": 18.9336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.51, "last_trade_time": "2026-10-07T09:30:04", "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "GIL270319C00057500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 77.0, "iv": 0.5553, "open_interest": 2.0, "volume": 0.0, "delta": 0.0936, "gamma": 0.015, "vega": 0.0357, "theta": -0.0069, "rho": 0.0101, "theo": 0.4162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-30T15:54:20", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "GIL270319P00057500", "bid": 19.1, "bid_size": 3.0, "ask": 23.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9285, "gamma": 0.0165, "vega": 0.0281, "theta": -0.0052, "rho": -0.0716, "theo": 21.3543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "GIL270319C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 68.0, "iv": 0.6154, "open_interest": 8.0, "volume": 0.0, "delta": 0.0792, "gamma": 0.0129, "vega": 0.0326, "theta": -0.0063, "rho": 0.009, "theo": 0.3495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T15:28:24", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "GIL270319P00060000", "bid": 21.7, "bid_size": 40.0, "ask": 25.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": -0.9441, "gamma": 0.0138, "vega": 0.0224, "theta": -0.004, "rho": -0.0632, "theo": 23.7964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-09-11T10:59:42", "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "GIL270319C00062500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 64.0, "iv": 0.5982, "open_interest": 2.0, "volume": 0.0, "delta": 0.068, "gamma": 0.0112, "vega": 0.0281, "theta": -0.0057, "rho": 0.0074, "theo": 0.2987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-21T11:05:16", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "GIL270319P00062500", "bid": 24.2, "bid_size": 40.0, "ask": 27.9, "ask_size": 17.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9562, "gamma": 0.0115, "vega": 0.0187, "theta": -0.0029, "rho": -0.06, "theo": 26.2527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.55, "last_trade_time": "2026-08-11T11:46:48", "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "GIL270319C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 74.0, "iv": 0.6295, "open_interest": 0.0, "volume": 0.0, "delta": 0.0586, "gamma": 0.0097, "vega": 0.0257, "theta": -0.0052, "rho": 0.0066, "theo": 0.2569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GIL270319P00065000", "bid": 26.7, "bid_size": 40.0, "ask": 30.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9656, "gamma": 0.0095, "vega": 0.0143, "theta": -0.0017, "rho": -0.053, "theo": 28.7199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-08-28T10:22:46", "percent_change": 0.0, "prev_day_close": 30.2999992370606}, {"option": "GIL270319C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 72.0, "iv": 0.6547, "open_interest": 7.0, "volume": 0.0, "delta": 0.045, "gamma": 0.0075, "vega": 0.0205, "theta": -0.0044, "rho": 0.0049, "theo": 0.1964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-08-06T10:11:15", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GIL270319P00070000", "bid": 31.6, "bid_size": 44.0, "ask": 35.4, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9785, "gamma": 0.0065, "vega": 0.0102, "theta": 0.0, "rho": -0.0474, "theo": 33.6738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.44, "last_trade_time": "2026-09-01T09:52:04", "percent_change": 0.0, "prev_day_close": 35.2999992370606}, {"option": "GIL270319C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 71.0, "iv": 0.7396, "open_interest": 11.0, "volume": 0.0, "delta": 0.0354, "gamma": 0.0059, "vega": 0.0167, "theta": -0.0038, "rho": 0.0038, "theo": 0.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T12:53:54", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "GIL270319P00075000", "bid": 36.7, "bid_size": 44.0, "ask": 40.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0044, "vega": 0.0063, "theta": 0.0, "rho": -0.0452, "theo": 38.6448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.2999992370606}, {"option": "GIL270617C00020000", "bid": 15.1, "bid_size": 9.0, "ask": 18.6, "ask_size": 10.0, "iv": 0.6849, "open_interest": 0.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.008, "vega": 0.0132, "theta": -0.0006, "rho": 0.022, "theo": 16.5117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "GIL270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 18.0, "iv": 0.6021, "open_interest": 0.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.0072, "vega": 0.0304, "theta": -0.0036, "rho": -0.0134, "theo": 0.3974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "GIL270617C00022500", "bid": 13.3, "bid_size": 12.0, "ask": 15.8, "ask_size": 8.0, "iv": 0.6167, "open_interest": 0.0, "volume": 0.0, "delta": 0.9433, "gamma": 0.0137, "vega": 0.028, "theta": -0.0034, "rho": 0.0438, "theo": 14.1333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "GIL270617P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 32.0, "iv": 0.538, "open_interest": 0.0, "volume": 0.0, "delta": -0.0809, "gamma": 0.0107, "vega": 0.0417, "theta": -0.0046, "rho": -0.0201, "theo": 0.6011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "GIL270617C00025000", "bid": 11.0, "bid_size": 17.0, "ask": 13.5, "ask_size": 15.0, "iv": 0.5441, "open_interest": 1.0, "volume": 0.0, "delta": 0.8952, "gamma": 0.0179, "vega": 0.0454, "theta": -0.0045, "rho": 0.0629, "theo": 11.8827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.67, "last_trade_time": "2026-11-05T14:39:09", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "GIL270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 15.0, "iv": 0.4239, "open_interest": 2.0, "volume": 0.0, "delta": -0.119, "gamma": 0.0151, "vega": 0.0551, "theta": -0.0057, "rho": -0.0295, "theo": 0.8998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T15:41:22", "percent_change": 0.0, "prev_day_close": 0.974999964237213}, {"option": "GIL270617C00027500", "bid": 8.8, "bid_size": 26.0, "ask": 11.6, "ask_size": 15.0, "iv": 0.5071, "open_interest": 0.0, "volume": 0.0, "delta": 0.8367, "gamma": 0.0215, "vega": 0.0651, "theta": -0.0054, "rho": 0.0801, "theo": 9.7945, "change": 0.0, "open": 0.0, "high": 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": "GIL270617P00027500", "bid": 0.45, "bid_size": 45.0, "ask": 1.95, "ask_size": 26.0, "iv": 0.4275, "open_interest": 0.0, "volume": 0.0, "delta": -0.17, "gamma": 0.0203, "vega": 0.0699, "theta": -0.0068, "rho": -0.0422, "theo": 1.3319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500002533197}, {"option": "GIL270617C00030000", "bid": 6.8, "bid_size": 55.0, "ask": 9.1, "ask_size": 51.0, "iv": 0.4324, "open_interest": 1.0, "volume": 0.0, "delta": 0.768, "gamma": 0.0266, "vega": 0.081, "theta": -0.0068, "rho": 0.0849, "theo": 7.9038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-05T09:56:05", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "GIL270617P00030000", "bid": 1.3, "bid_size": 130.0, "ask": 3.5, "ask_size": 60.0, "iv": 0.4802, "open_interest": 1.0, "volume": 0.0, "delta": -0.235, "gamma": 0.0257, "vega": 0.0846, "theta": -0.0078, "rho": -0.0586, "theo": 1.9422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-05T10:04:17", "percent_change": 0.0, "prev_day_close": 2.22499999403954}, {"option": "GIL270617C00032500", "bid": 5.2, "bid_size": 60.0, "ask": 7.3, "ask_size": 53.0, "iv": 0.4128, "open_interest": 0.0, "volume": 5.0, "delta": 0.6869, "gamma": 0.0316, "vega": 0.0948, "theta": -0.0081, "rho": 0.0844, "theo": 6.2444, "change": 0.74, "open": 5.8, "high": 5.99, "low": 5.8, "tick": "up", "last_trade_price": 5.99, "last_trade_time": "2026-11-09T10:28:40", "percent_change": 14.0952, "prev_day_close": 5.25}, {"option": "GIL270617P00032500", "bid": 2.2, "bid_size": 71.0, "ask": 3.4, "ask_size": 57.0, "iv": 0.4147, "open_interest": 64.0, "volume": 0.0, "delta": -0.3124, "gamma": 0.0306, "vega": 0.0971, "theta": -0.0086, "rho": -0.0784, "theo": 2.7757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-05T11:53:51", "percent_change": 0.0, "prev_day_close": 3.0249999165535}, {"option": "GIL270617C00035000", "bid": 3.8, "bid_size": 385.0, "ask": 5.8, "ask_size": 45.0, "iv": 0.398, "open_interest": 0.0, "volume": 0.0, "delta": 0.5981, "gamma": 0.0351, "vega": 0.1042, "theta": -0.009, "rho": 0.0823, "theo": 4.8513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "GIL270617P00035000", "bid": 3.3, "bid_size": 57.0, "ask": 4.5, "ask_size": 54.0, "iv": 0.4064, "open_interest": 6.0, "volume": 0.0, "delta": -0.3976, "gamma": 0.034, "vega": 0.1054, "theta": -0.0089, "rho": -0.101, "theo": 3.8635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-11-05T10:09:04", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "GIL270617C00037500", "bid": 2.55, "bid_size": 390.0, "ask": 4.6, "ask_size": 49.0, "iv": 0.3839, "open_interest": 0.0, "volume": 0.0, "delta": 0.5083, "gamma": 0.0364, "vega": 0.1083, "theta": -0.0094, "rho": 0.0747, "theo": 3.7321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "GIL270617P00037500", "bid": 4.5, "bid_size": 59.0, "ask": 6.2, "ask_size": 54.0, "iv": 0.411, "open_interest": 8.0, "volume": 0.0, "delta": -0.484, "gamma": 0.0354, "vega": 0.1084, "theta": -0.0088, "rho": -0.125, "theo": 5.2126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-29T15:05:31", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "GIL270617C00040000", "bid": 1.65, "bid_size": 400.0, "ask": 3.5, "ask_size": 45.0, "iv": 0.3707, "open_interest": 0.0, "volume": 0.0, "delta": 0.4243, "gamma": 0.0356, "vega": 0.1068, "theta": -0.0093, "rho": 0.0659, "theo": 2.8631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "GIL270617P00040000", "bid": 5.9, "bid_size": 63.0, "ask": 7.9, "ask_size": 59.0, "iv": 0.4068, "open_interest": 2.0, "volume": 5.0, "delta": -0.5652, "gamma": 0.0348, "vega": 0.1065, "theta": -0.0083, "rho": -0.1488, "theo": 6.8037, "change": -0.59, "open": 6.91, "high": 6.91, "low": 6.86, "tick": "down", "last_trade_price": 6.86, "last_trade_time": "2026-11-09T10:27:38", "percent_change": -7.91946, "prev_day_close": 7.44999980926514}, {"option": "GIL270617C00042500", "bid": 2.0, "bid_size": 81.0, "ask": 2.75, "ask_size": 46.0, "iv": 0.4168, "open_interest": 0.0, "volume": 0.0, "delta": 0.3505, "gamma": 0.0334, "vega": 0.1015, "theta": -0.0089, "rho": 0.0568, "theo": 2.2056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000000298023}, {"option": "GIL270617P00042500", "bid": 7.0, "bid_size": 54.0, "ask": 9.5, "ask_size": 55.0, "iv": 0.3649, "open_interest": 20.0, "volume": 0.0, "delta": -0.6371, "gamma": 0.0328, "vega": 0.1008, "theta": -0.0074, "rho": -0.1717, "theo": 8.5993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 9.35000038146973}, {"option": "GIL270617C00045000", "bid": 0.05, "bid_size": 92.0, "ask": 3.5, "ask_size": 47.0, "iv": 0.4113, "open_interest": 4.0, "volume": 0.0, "delta": 0.2883, "gamma": 0.0303, "vega": 0.0938, "theta": -0.0083, "rho": 0.048, "theo": 1.7138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-10-20T12:45:08", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "GIL270617P00045000", "bid": 8.4, "bid_size": 12.0, "ask": 11.4, "ask_size": 13.0, "iv": 0.3296, "open_interest": 0.0, "volume": 0.0, "delta": -0.6979, "gamma": 0.0299, "vega": 0.093, "theta": -0.0064, "rho": -0.193, "theo": 10.5563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "GIL270617C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 46.0, "iv": 0.44, "open_interest": 6.0, "volume": 0.0, "delta": 0.2373, "gamma": 0.027, "vega": 0.0851, "theta": -0.0077, "rho": 0.0404, "theo": 1.3471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-10-28T14:51:08", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "GIL270617P00047500", "bid": 10.4, "bid_size": 8.0, "ask": 13.6, "ask_size": 6.0, "iv": 0.3272, "open_interest": 0.0, "volume": 0.0, "delta": -0.748, "gamma": 0.0267, "vega": 0.0845, "theta": -0.0052, "rho": -0.2109, "theo": 12.6352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "GIL270617C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 42.0, "iv": 0.4406, "open_interest": 1.0, "volume": 0.0, "delta": 0.196, "gamma": 0.0237, "vega": 0.0763, "theta": -0.007, "rho": 0.0339, "theo": 1.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.02, "last_trade_time": "2026-11-04T13:27:11", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "GIL270617P00050000", "bid": 12.5, "bid_size": 11.0, "ask": 15.7, "ask_size": 9.0, "iv": 0.3042, "open_interest": 0.0, "volume": 0.0, "delta": -0.7892, "gamma": 0.0238, "vega": 0.0758, "theta": -0.0041, "rho": -0.2215, "theo": 14.8054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "GIL270617C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 53.0, "iv": 0.5104, "open_interest": 0.0, "volume": 0.0, "delta": 0.1362, "gamma": 0.018, "vega": 0.0607, "theta": -0.0057, "rho": 0.0241, "theo": 0.7049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "GIL270617P00055000", "bid": 16.9, "bid_size": 11.0, "ask": 20.8, "ask_size": 48.0, "iv": 0.3222, "open_interest": 3.0, "volume": 0.0, "delta": -0.8528, "gamma": 0.0196, "vega": 0.0595, "theta": -0.0023, "rho": -0.2111, "theo": 19.3376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.38, "last_trade_time": "2026-10-28T11:04:19", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "GIL270617C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 17.0, "iv": 0.4569, "open_interest": 0.0, "volume": 0.0, "delta": 0.0975, "gamma": 0.0137, "vega": 0.0478, "theta": -0.0047, "rho": 0.0174, "theo": 0.4855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "GIL270617P00060000", "bid": 21.7, "bid_size": 9.0, "ask": 25.5, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9004, "gamma": 0.0167, "vega": 0.0442, "theta": -0.0008, "rho": -0.172, "theo": 24.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "GIL290119C00017500", "bid": 17.5, "bid_size": 27.0, "ask": 21.1, "ask_size": 14.0, "iv": 0.3929, "open_interest": 0.0, "volume": 0.0, "delta": 0.9476, "gamma": 0.0056, "vega": 0.0553, "theta": 0.0, "rho": 0.1919, "theo": 19.5222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "GIL290119P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 18.0, "iv": 0.6501, "open_interest": 0.0, "volume": 0.0, "delta": -0.0656, "gamma": 0.0058, "vega": 0.0651, "theta": -0.0017, "rho": -0.0658, "theo": 0.8336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GIL290119C00020000", "bid": 15.5, "bid_size": 25.0, "ask": 19.1, "ask_size": 15.0, "iv": 0.3883, "open_interest": 0.0, "volume": 0.0, "delta": 0.917, "gamma": 0.0075, "vega": 0.0802, "theta": 0.0, "rho": 0.2504, "theo": 17.5861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "GIL290119P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 17.0, "iv": 0.5621, "open_interest": 0.0, "volume": 0.0, "delta": -0.0929, "gamma": 0.0077, "vega": 0.0846, "theta": -0.0021, "rho": -0.0943, "theo": 1.2387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GIL290119C00022500", "bid": 14.0, "bid_size": 54.0, "ask": 17.2, "ask_size": 20.0, "iv": 0.3974, "open_interest": 1281.0, "volume": 0.0, "delta": 0.8829, "gamma": 0.0096, "vega": 0.102, "theta": -0.0007, "rho": 0.2852, "theo": 15.7961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-11-05T15:04:44", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "GIL290119P00022500", "bid": 0.05, "bid_size": 15.0, "ask": 3.6, "ask_size": 18.0, "iv": 0.4237, "open_interest": 22.0, "volume": 0.0, "delta": -0.1253, "gamma": 0.0098, "vega": 0.1048, "theta": -0.0025, "rho": -0.1276, "theo": 1.7572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 1.87499995529652}, {"option": "GIL290119C00025000", "bid": 12.0, "bid_size": 56.0, "ask": 15.7, "ask_size": 16.0, "iv": 0.3841, "open_interest": 387.0, "volume": 0.0, "delta": 0.845, "gamma": 0.0117, "vega": 0.1228, "theta": -0.0014, "rho": 0.3241, "theo": 14.1526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.69, "last_trade_time": "2026-11-05T13:55:50", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "GIL290119P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 0.3467, "open_interest": 22.0, "volume": 0.0, "delta": -0.1623, "gamma": 0.0119, "vega": 0.1248, "theta": -0.0029, "rho": -0.1626, "theo": 2.3995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-29T09:30:09", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "GIL290119C00027500", "bid": 10.5, "bid_size": 30.0, "ask": 15.0, "ask_size": 8.0, "iv": 0.4096, "open_interest": 7.0, "volume": 0.0, "delta": 0.8048, "gamma": 0.0137, "vega": 0.1414, "theta": -0.002, "rho": 0.3282, "theo": 12.6517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-09-30T14:32:01", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "GIL290119P00027500", "bid": 1.0, "bid_size": 36.0, "ask": 5.0, "ask_size": 38.0, "iv": 0.3905, "open_interest": 0.0, "volume": 0.0, "delta": -0.2034, "gamma": 0.014, "vega": 0.1434, "theta": -0.0032, "rho": -0.2028, "theo": 3.1724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000000596046}, {"option": "GIL290119C00030000", "bid": 9.0, "bid_size": 21.0, "ask": 14.0, "ask_size": 8.0, "iv": 0.411, "open_interest": 3.0, "volume": 0.0, "delta": 0.7618, "gamma": 0.0155, "vega": 0.1581, "theta": -0.0025, "rho": 0.3273, "theo": 11.2799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-05T09:30:13", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "GIL290119P00030000", "bid": 1.8, "bid_size": 21.0, "ask": 6.0, "ask_size": 61.0, "iv": 0.3859, "open_interest": 67.0, "volume": 0.0, "delta": -0.2477, "gamma": 0.016, "vega": 0.16, "theta": -0.0035, "rho": -0.2409, "theo": 4.0785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T09:39:01", "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "GIL290119C00032500", "bid": 8.0, "bid_size": 18.0, "ask": 12.5, "ask_size": 8.0, "iv": 0.4049, "open_interest": 0.0, "volume": 0.0, "delta": 0.7174, "gamma": 0.0171, "vega": 0.1724, "theta": -0.003, "rho": 0.3349, "theo": 10.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "GIL290119P00032500", "bid": 3.0, "bid_size": 17.0, "ask": 7.0, "ask_size": 60.0, "iv": 0.3857, "open_interest": 6.0, "volume": 0.0, "delta": -0.2946, "gamma": 0.0178, "vega": 0.174, "theta": -0.0038, "rho": -0.2813, "theo": 5.1181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-09-28T09:30:08", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "GIL290119C00035000", "bid": 7.0, "bid_size": 46.0, "ask": 11.5, "ask_size": 8.0, "iv": 0.4068, "open_interest": 2.0, "volume": 0.0, "delta": 0.6723, "gamma": 0.0184, "vega": 0.1838, "theta": -0.0034, "rho": 0.3243, "theo": 8.9177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.45, "last_trade_time": "2026-10-28T11:53:16", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "GIL290119P00035000", "bid": 3.5, "bid_size": 2.0, "ask": 8.5, "ask_size": 42.0, "iv": 0.373, "open_interest": 59.0, "volume": 0.0, "delta": -0.3432, "gamma": 0.0194, "vega": 0.1851, "theta": -0.0039, "rho": -0.3195, "theo": 6.291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "GIL290119C00037500", "bid": 5.5, "bid_size": 69.0, "ask": 10.5, "ask_size": 8.0, "iv": 0.39, "open_interest": 2.0, "volume": 0.0, "delta": 0.6272, "gamma": 0.0194, "vega": 0.1923, "theta": -0.0037, "rho": 0.3115, "theo": 7.9128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.78, "last_trade_time": "2026-10-07T15:36:23", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "GIL290119P00037500", "bid": 4.5, "bid_size": 8.0, "ask": 9.5, "ask_size": 19.0, "iv": 0.3548, "open_interest": 0.0, "volume": 0.0, "delta": -0.3929, "gamma": 0.0209, "vega": 0.1928, "theta": -0.004, "rho": -0.3523, "theo": 7.5931, "change": 0.0, "open": 0.0, "high": 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": "GIL290119C00040000", "bid": 4.5, "bid_size": 74.0, "ask": 9.5, "ask_size": 8.0, "iv": 0.3821, "open_interest": 11.0, "volume": 0.0, "delta": 0.5828, "gamma": 0.0202, "vega": 0.1981, "theta": -0.0039, "rho": 0.2965, "theo": 7.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.8, "last_trade_time": "2026-10-23T12:14:57", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "GIL290119P00040000", "bid": 6.0, "bid_size": 8.0, "ask": 11.0, "ask_size": 18.0, "iv": 0.3565, "open_interest": 3.0, "volume": 0.0, "delta": -0.4431, "gamma": 0.0221, "vega": 0.1972, "theta": -0.0041, "rho": -0.3818, "theo": 9.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-10-23T12:11:51", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "GIL290119C00042500", "bid": 4.7, "bid_size": 50.0, "ask": 8.5, "ask_size": 8.0, "iv": 0.3997, "open_interest": 48.0, "volume": 0.0, "delta": 0.5397, "gamma": 0.0206, "vega": 0.2013, "theta": -0.004, "rho": 0.2805, "theo": 6.2144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.15, "last_trade_time": "2026-10-13T15:02:14", "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "GIL290119P00042500", "bid": 7.5, "bid_size": 8.0, "ask": 12.5, "ask_size": 19.0, "iv": 0.352, "open_interest": 0.0, "volume": 0.0, "delta": -0.4932, "gamma": 0.0231, "vega": 0.1984, "theta": -0.0041, "rho": -0.4037, "theo": 10.5638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "GIL290119C00045000", "bid": 3.4, "bid_size": 52.0, "ask": 8.0, "ask_size": 8.0, "iv": 0.3883, "open_interest": 1.0, "volume": 0.0, "delta": 0.4984, "gamma": 0.0208, "vega": 0.2023, "theta": -0.0041, "rho": 0.264, "theo": 5.5044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-09-30T14:19:14", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "GIL290119P00045000", "bid": 9.5, "bid_size": 8.0, "ask": 14.0, "ask_size": 15.0, "iv": 0.3545, "open_interest": 4.0, "volume": 0.0, "delta": -0.5428, "gamma": 0.0239, "vega": 0.1955, "theta": -0.004, "rho": -0.4196, "theo": 12.2207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-10-07T13:22:49", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "GIL290119C00047500", "bid": 2.55, "bid_size": 60.0, "ask": 7.5, "ask_size": 8.0, "iv": 0.3845, "open_interest": 0.0, "volume": 0.0, "delta": 0.459, "gamma": 0.0208, "vega": 0.2011, "theta": -0.0041, "rho": 0.247, "theo": 4.8755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "GIL290119P00047500", "bid": 11.0, "bid_size": 8.0, "ask": 16.0, "ask_size": 19.0, "iv": 0.3514, "open_interest": 0.0, "volume": 0.0, "delta": -0.5914, "gamma": 0.0245, "vega": 0.1902, "theta": -0.0038, "rho": -0.4311, "theo": 13.9818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "GIL290119C00050000", "bid": 2.0, "bid_size": 60.0, "ask": 6.5, "ask_size": 8.0, "iv": 0.3723, "open_interest": 0.0, "volume": 0.0, "delta": 0.4219, "gamma": 0.0205, "vega": 0.1984, "theta": -0.0041, "rho": 0.2306, "theo": 4.3199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "GIL290119P00050000", "bid": 13.0, "bid_size": 8.0, "ask": 18.0, "ask_size": 22.0, "iv": 0.3567, "open_interest": 0.0, "volume": 0.0, "delta": -0.6392, "gamma": 0.0251, "vega": 0.1824, "theta": -0.0037, "rho": -0.4342, "theo": 15.8415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "GIL290119C00052500", "bid": 1.5, "bid_size": 50.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.3706, "open_interest": 0.0, "volume": 0.0, "delta": 0.3872, "gamma": 0.0201, "vega": 0.1941, "theta": -0.0041, "rho": 0.2141, "theo": 3.8293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "GIL290119P00052500", "bid": 15.0, "bid_size": 2.0, "ask": 20.0, "ask_size": 15.0, "iv": 0.357, "open_interest": 0.0, "volume": 0.0, "delta": -0.6863, "gamma": 0.0258, "vega": 0.17, "theta": -0.0035, "rho": -0.4152, "theo": 17.7923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "GIL290119C00055000", "bid": 1.6, "bid_size": 45.0, "ask": 4.8, "ask_size": 19.0, "iv": 0.3633, "open_interest": 0.0, "volume": 0.0, "delta": 0.3548, "gamma": 0.0196, "vega": 0.1888, "theta": -0.004, "rho": 0.1987, "theo": 3.397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "GIL290119P00055000", "bid": 17.0, "bid_size": 3.0, "ask": 22.0, "ask_size": 10.0, "iv": 0.3514, "open_interest": 0.0, "volume": 0.0, "delta": -0.7336, "gamma": 0.0272, "vega": 0.1563, "theta": -0.0034, "rho": -0.3975, "theo": 19.8299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "GIL290119C00057500", "bid": 0.5, "bid_size": 89.0, "ask": 5.0, "ask_size": 36.0, "iv": 0.3583, "open_interest": 0.0, "volume": 0.0, "delta": 0.3248, "gamma": 0.019, "vega": 0.1826, "theta": -0.0039, "rho": 0.1836, "theo": 3.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "GIL290119P00057500", "bid": 19.5, "bid_size": 3.0, "ask": 24.0, "ask_size": 7.0, "iv": 0.3572, "open_interest": 0.0, "volume": 0.0, "delta": -0.7806, "gamma": 0.0282, "vega": 0.1359, "theta": -0.0035, "rho": -0.3512, "theo": 21.9528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "GIL290119C00060000", "bid": 0.15, "bid_size": 80.0, "ask": 4.6, "ask_size": 55.0, "iv": 0.3548, "open_interest": 0.0, "volume": 0.0, "delta": 0.2971, "gamma": 0.0183, "vega": 0.1758, "theta": -0.0037, "rho": 0.1696, "theo": 2.6803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "GIL290119P00060000", "bid": 21.5, "bid_size": 3.0, "ask": 26.5, "ask_size": 10.0, "iv": 0.3575, "open_interest": 0.0, "volume": 0.0, "delta": -0.8272, "gamma": 0.0287, "vega": 0.1149, "theta": -0.0038, "rho": -0.3052, "theo": 24.1567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "GIL290119C00065000", "bid": 0.55, "bid_size": 57.0, "ask": 4.1, "ask_size": 65.0, "iv": 0.3842, "open_interest": 100.0, "volume": 0.0, "delta": 0.2483, "gamma": 0.0168, "vega": 0.1609, "theta": -0.0034, "rho": 0.1438, "theo": 2.1238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 1.74999997764826}, {"option": "GIL290119P00065000", "bid": 26.5, "bid_size": 6.0, "ask": 31.0, "ask_size": 5.0, "iv": 0.3653, "open_interest": 0.0, "volume": 0.0, "delta": -0.9084, "gamma": 0.024, "vega": 0.0619, "theta": -0.0024, "rho": -0.1711, "theo": 28.7856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "GIL290119C00070000", "bid": 0.05, "bid_size": 55.0, "ask": 4.7, "ask_size": 52.0, "iv": 0.4161, "open_interest": 0.0, "volume": 0.0, "delta": 0.2074, "gamma": 0.0151, "vega": 0.1456, "theta": -0.0031, "rho": 0.1217, "theo": 1.691, "change": 0.0, "open": 0.0, "high": 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": "GIL290119P00070000", "bid": 31.0, "bid_size": 2.0, "ask": 36.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9632, "gamma": 0.0144, "vega": 0.0296, "theta": 0.0, "rho": -0.0721, "theo": 33.6265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "GIL290119C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 65.0, "iv": 0.4406, "open_interest": 100.0, "volume": 0.0, "delta": 0.1733, "gamma": 0.0136, "vega": 0.1307, "theta": -0.0028, "rho": 0.1029, "theo": 1.3535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "GIL290119P00075000", "bid": 36.0, "bid_size": 2.0, "ask": 41.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0053, "vega": 0.0072, "theta": 0.0, "rho": -0.0568, "theo": 38.5809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.64, "last_trade_time": "2026-11-05T10:22:48", "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "GIL1270115C00001000", "bid": 3.2, "bid_size": 200.0, "ask": 5.0, "ask_size": 99.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 3.562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "GIL1270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1746.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0015, "rho": -0.0001, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "GIL1270115C00002000", "bid": 2.2, "bid_size": 200.0, "ask": 2.8, "ask_size": 99.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0016, "vega": 0.002, "theta": -0.0039, "rho": 0.0027, "theo": 2.5632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.14, "last_trade_time": "2026-02-12T12:26:54", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "GIL1270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1904.0, "iv": 2.4984, "open_interest": 0.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0017, "vega": 0.0062, "theta": -0.0071, "rho": -0.0014, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "GIL1270115C00003000", "bid": 1.3, "bid_size": 1996.0, "ask": 1.75, "ask_size": 1331.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.0087, "vega": 0.0133, "theta": -0.0115, "rho": 0.0136, "theo": 1.5775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-11-03T14:09:55", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "GIL1270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3220.0, "iv": 1.202, "open_interest": 561.0, "volume": 0.0, "delta": -0.0564, "gamma": 0.0078, "vega": 0.0176, "theta": -0.012, "rho": -0.0044, "theo": 0.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T13:37:53", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GIL1270115C00004000", "bid": 0.4, "bid_size": 2943.0, "ask": 0.85, "ask_size": 2313.0, "iv": 0.4966, "open_interest": 186.0, "volume": 0.0, "delta": 0.7978, "gamma": 0.038, "vega": 0.0426, "theta": -0.0186, "rho": 0.0286, "theo": 0.639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-09-16T15:01:19", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "GIL1270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2980.0, "iv": 0.5699, "open_interest": 984.0, "volume": 0.0, "delta": -0.2069, "gamma": 0.0344, "vega": 0.0443, "theta": -0.0174, "rho": -0.0153, "theo": 0.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T09:30:04", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "GIL1270115C00005000", "bid": 0.05, "bid_size": 2.0, "ask": 0.2, "ask_size": 3029.0, "iv": 0.4635, "open_interest": 976.0, "volume": 0.0, "delta": 0.3083, "gamma": 0.0476, "vega": 0.0544, "theta": -0.019, "rho": 0.017, "theo": 0.1299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "GIL1270115P00005000", "bid": 0.3, "bid_size": 3684.0, "ask": 0.95, "ask_size": 3052.0, "iv": 0.5277, "open_interest": 1316.0, "volume": 0.0, "delta": -0.6843, "gamma": 0.0478, "vega": 0.0544, "theta": -0.0186, "rho": -0.0476, "theo": 0.5945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "GIL1270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 0.7107, "open_interest": 1687.0, "volume": 0.0, "delta": 0.0924, "gamma": 0.0131, "vega": 0.0256, "theta": -0.0151, "rho": 0.0051, "theo": 0.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-06T15:58:11", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GIL1270115P00007000", "bid": 2.2, "bid_size": 1892.0, "ask": 2.8, "ask_size": 1782.0, "iv": 0.8012, "open_interest": 193.0, "volume": 0.0, "delta": -0.9052, "gamma": 0.0136, "vega": 0.025, "theta": -0.013, "rho": -0.0587, "theo": 2.5013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.07, "last_trade_time": "2026-10-27T10:05:30", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "GIL1270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.1011, "open_interest": 2052.0, "volume": 0.0, "delta": 0.0458, "gamma": 0.0055, "vega": 0.0148, "theta": -0.0119, "rho": 0.0025, "theo": 0.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-29T11:57:25", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "GIL1270115P00010000", "bid": 5.3, "bid_size": 390.0, "ask": 5.8, "ask_size": 199.0, "iv": 1.4628, "open_interest": 0.0, "volume": 0.0, "delta": -0.9556, "gamma": 0.0058, "vega": 0.0131, "theta": -0.0063, "rho": -0.0647, "theo": 5.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2025-12-03T10:14:27", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "GIL1270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 15.0, "iv": 1.2803, "open_interest": 2673.0, "volume": 0.0, "delta": 0.0348, "gamma": 0.0039, "vega": 0.0118, "theta": -0.0107, "rho": 0.0019, "theo": 0.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-07-29T09:43:30", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GIL1270115P00012000", "bid": 7.3, "bid_size": 390.0, "ask": 7.8, "ask_size": 200.0, "iv": 1.6946, "open_interest": 0.0, "volume": 0.0, "delta": -0.9676, "gamma": 0.004, "vega": 0.0098, "theta": -0.0025, "rho": -0.07, "theo": 7.4636, "change": 0.0, "open": 0.0, "high": 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": "GIL1270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 298.0, "iv": 1.4865, "open_interest": 1689.0, "volume": 0.0, "delta": 0.026, "gamma": 0.0027, "vega": 0.0092, "theta": -0.0094, "rho": 0.0014, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-14T09:46:23", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GIL1270115P00015000", "bid": 10.2, "bid_size": 390.0, "ask": 11.0, "ask_size": 201.0, "iv": 2.1266, "open_interest": 0.0, "volume": 0.0, "delta": -0.9772, "gamma": 0.0027, "vega": 0.0069, "theta": 0.0, "rho": -0.08, "theo": 10.4527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "GIL1280121C00001000", "bid": 3.0, "bid_size": 200.0, "ask": 3.8, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "GIL1280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2000.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0034, "theta": -0.001, "rho": -0.0055, "theo": 0.0391, "change": 0.0, "open": 0.0, "high": 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": "GIL1280121C00002000", "bid": 2.05, "bid_size": 200.0, "ask": 2.85, "ask_size": 99.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0034, "vega": 0.0326, "theta": -0.0039, "rho": 0.0433, "theo": 2.6111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "GIL1280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2210.0, "iv": 1.284, "open_interest": 0.0, "volume": 0.0, "delta": -0.0534, "gamma": 0.0026, "vega": 0.0418, "theta": -0.0051, "rho": -0.0409, "theo": 0.1702, "change": 0.0, "open": 0.0, "high": 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": "GIL1280121C00003000", "bid": 1.3, "bid_size": 389.0, "ask": 2.0, "ask_size": 174.0, "iv": 0.5941, "open_interest": 1.0, "volume": 0.0, "delta": 0.8628, "gamma": 0.0089, "vega": 0.0754, "theta": -0.0053, "rho": 0.0992, "theo": 1.7242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "GIL1280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1894.0, "iv": 0.6752, "open_interest": 0.0, "volume": 0.0, "delta": -0.1334, "gamma": 0.0079, "vega": 0.0823, "theta": -0.0062, "rho": -0.0838, "theo": 0.2686, "change": 0.0, "open": 0.0, "high": 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": "GIL1280121C00004000", "bid": 0.6, "bid_size": 1931.0, "ask": 1.3, "ask_size": 1025.0, "iv": 0.496, "open_interest": 10.0, "volume": 0.0, "delta": 0.7016, "gamma": 0.0191, "vega": 0.1263, "theta": -0.0064, "rho": 0.1436, "theo": 0.9309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "GIL1280121P00004000", "bid": 0.15, "bid_size": 2000.0, "ask": 0.65, "ask_size": 1816.0, "iv": 0.443, "open_interest": 0.0, "volume": 0.0, "delta": -0.2831, "gamma": 0.018, "vega": 0.128, "theta": -0.0065, "rho": -0.1596, "theo": 0.4484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999995529652}, {"option": "GIL1280121C00005000", "bid": 0.3, "bid_size": 528.0, "ask": 0.65, "ask_size": 2534.0, "iv": 0.4357, "open_interest": 5.0, "volume": 0.0, "delta": 0.4696, "gamma": 0.0242, "vega": 0.1487, "theta": -0.0068, "rho": 0.129, "theo": 0.454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.44, "last_trade_time": "2026-01-12T09:43:02", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "GIL1280121P00005000", "bid": 0.65, "bid_size": 1836.0, "ask": 1.15, "ask_size": 1666.0, "iv": 0.3984, "open_interest": 0.0, "volume": 0.0, "delta": -0.5068, "gamma": 0.0241, "vega": 0.1485, "theta": -0.0062, "rho": -0.2718, "theo": 0.9345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GIL1280121C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3357.0, "iv": 0.5339, "open_interest": 22.0, "volume": 0.0, "delta": 0.254, "gamma": 0.0157, "vega": 0.1214, "theta": -0.0069, "rho": 0.0758, "theo": 0.2329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-15T11:40:39", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "GIL1280121P00007000", "bid": 2.2, "bid_size": 389.0, "ask": 3.0, "ask_size": 221.0, "iv": 0.4822, "open_interest": 0.0, "volume": 0.0, "delta": -0.7353, "gamma": 0.0173, "vega": 0.1181, "theta": -0.0047, "rho": -0.373, "theo": 2.6426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "GIL1280121C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3691.0, "iv": 0.7331, "open_interest": 3.0, "volume": 0.0, "delta": 0.163, "gamma": 0.0098, "vega": 0.0935, "theta": -0.0066, "rho": 0.0483, "theo": 0.157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-05-18T09:34:00", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "GIL1280121P00010000", "bid": 5.2, "bid_size": 200.0, "ask": 6.0, "ask_size": 113.0, "iv": 0.7462, "open_interest": 0.0, "volume": 0.0, "delta": -0.8689, "gamma": 0.0139, "vega": 0.0729, "theta": -0.0033, "rho": -0.3159, "theo": 5.5106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "GIL1280121C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3691.0, "iv": 0.8218, "open_interest": 0.0, "volume": 0.0, "delta": 0.1351, "gamma": 0.0079, "vega": 0.0825, "theta": -0.0063, "rho": 0.0397, "theo": 0.1331, "change": 0.0, "open": 0.0, "high": 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": "GIL1280121P00012000", "bid": 7.1, "bid_size": 200.0, "ask": 8.1, "ask_size": 113.0, "iv": 0.8728, "open_interest": 0.0, "volume": 0.0, "delta": -0.919, "gamma": 0.011, "vega": 0.0485, "theta": -0.0004, "rho": -0.2461, "theo": 7.4735, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "GIL", "security_type": "stock", "exchange_id": 3, "current_price": 36.49, "price_change": 1.74, "price_change_percent": 5.0072, "bid": 36.0, "ask": 38.99, "bid_size": 100, "ask_size": 200, "open": 35.35, "high": 36.935, "low": 34.59, "close": 36.49, "prev_day_close": 34.75, "volume": 3015352, "iv30": 37.923, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415202061, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "GIL"}