{"timestamp": "2026-11-10 02:27:52", "data": {"options": [{"option": "GIS261120C00020000", "bid": 13.8, "bid_size": 138.0, "ask": 15.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.001, "vega": 0.0004, "theta": -0.0002, "rho": 0.0071, "theo": 14.9953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-10-23T09:30:01", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "GIS261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 1.4174, "open_interest": 2.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.001, "vega": 0.0004, "theta": -0.0019, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-01T15:12:16", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GIS261120C00022500", "bid": 11.2, "bid_size": 154.0, "ask": 12.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0022, "vega": 0.0008, "theta": -0.0018, "rho": 0.0079, "theo": 12.5037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.96, "last_trade_time": "2026-10-29T15:23:27", "percent_change": 0.0, "prev_day_close": 13.1499996185303}, {"option": "GIS261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2.0, "iv": 1.1455, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0022, "vega": 0.0008, "theta": -0.0033, "rho": -0.0001, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GIS261120C00025000", "bid": 8.7, "bid_size": 190.0, "ask": 11.2, "ask_size": 53.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0052, "vega": 0.0016, "theta": -0.0045, "rho": 0.0088, "theo": 10.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-10-15T11:23:46", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "GIS261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 157.0, "iv": 0.899, "open_interest": 32.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0052, "vega": 0.0016, "theta": -0.0057, "rho": -0.0001, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T09:39:31", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GIS261120C00027500", "bid": 6.2, "bid_size": 182.0, "ask": 8.8, "ask_size": 74.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0125, "vega": 0.0033, "theta": -0.009, "rho": 0.0095, "theo": 7.5405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.81, "last_trade_time": "2026-11-04T13:31:07", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "GIS261120P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 543.0, "iv": 0.6715, "open_interest": 318.0, "volume": 9.0, "delta": -0.0232, "gamma": 0.0126, "vega": 0.0034, "theta": -0.0099, "rho": -0.0003, "theo": 0.0381, "change": -0.005, "open": 0.02, "high": 0.05, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:18:54", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "GIS261120C00030000", "bid": 4.7, "bid_size": 368.0, "ask": 5.4, "ask_size": 730.0, "iv": 0.5036, "open_interest": 561.0, "volume": 25.0, "delta": 0.9436, "gamma": 0.0325, "vega": 0.007, "theta": -0.0169, "rho": 0.0099, "theo": 5.0941, "change": -0.31, "open": 4.94, "high": 5.0, "low": 4.94, "tick": "no_change", "last_trade_price": 4.99, "last_trade_time": "2026-11-09T11:53:38", "percent_change": -5.84906, "prev_day_close": 5.29999995231628}, {"option": "GIS261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 877.0, "iv": 0.5163, "open_interest": 2722.0, "volume": 8.0, "delta": -0.0577, "gamma": 0.0327, "vega": 0.007, "theta": -0.0176, "rho": -0.0007, "theo": 0.088, "change": -0.015, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T13:37:35", "percent_change": -20.0, "prev_day_close": 0.0750000011175871}, {"option": "GIS261120C00032500", "bid": 2.6, "bid_size": 38.0, "ask": 2.9, "ask_size": 484.0, "iv": 0.45, "open_interest": 1102.0, "volume": 35.0, "delta": 0.838, "gamma": 0.0894, "vega": 0.015, "theta": -0.0302, "rho": 0.0094, "theo": 2.7527, "change": -0.295, "open": 2.8, "high": 2.8, "low": 2.6, "tick": "no_change", "last_trade_price": 2.78, "last_trade_time": "2026-11-09T15:56:34", "percent_change": -9.5935, "prev_day_close": 3.07500004768372}, {"option": "GIS261120P00032500", "bid": 0.15, "bid_size": 232.0, "ask": 0.2, "ask_size": 48.0, "iv": 0.4032, "open_interest": 1953.0, "volume": 329.0, "delta": -0.1643, "gamma": 0.0902, "vega": 0.0151, "theta": -0.0308, "rho": -0.0018, "theo": 0.244, "change": 0.0, "open": 0.24, "high": 0.3, "low": 0.15, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:55:37", "percent_change": -1.49012e-06, "prev_day_close": 0.200000002980232}, {"option": "GIS261120C00035000", "bid": 0.9, "bid_size": 23.0, "ask": 1.0, "ask_size": 134.0, "iv": 0.389, "open_interest": 4595.0, "volume": 255.0, "delta": 0.516, "gamma": 0.1776, "vega": 0.0242, "theta": -0.0414, "rho": 0.0061, "theo": 0.9007, "change": -0.27, "open": 1.54, "high": 1.54, "low": 0.9, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-11-09T15:53:09", "percent_change": -21.6, "prev_day_close": 1.25}, {"option": "GIS261120P00035000", "bid": 0.9, "bid_size": 150.0, "ask": 1.05, "ask_size": 144.0, "iv": 0.4014, "open_interest": 4588.0, "volume": 122.0, "delta": -0.4907, "gamma": 0.18, "vega": 0.0242, "theta": -0.042, "rho": -0.0048, "theo": 0.8958, "change": 0.03, "open": 0.95, "high": 1.15, "low": 0.8, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-11-09T15:57:50", "percent_change": 3.33333, "prev_day_close": 0.900000005960464}, {"option": "GIS261120C00037500", "bid": 0.15, "bid_size": 93.0, "ask": 0.2, "ask_size": 47.0, "iv": 0.3734, "open_interest": 8980.0, "volume": 77.0, "delta": 0.1764, "gamma": 0.1046, "vega": 0.0158, "theta": -0.0288, "rho": 0.0021, "theo": 0.2241, "change": -0.125, "open": 0.55, "high": 0.55, "low": 0.18, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:57:50", "percent_change": -38.4615, "prev_day_close": 0.325000002980232}, {"option": "GIS261120P00037500", "bid": 2.35, "bid_size": 398.0, "ask": 2.8, "ask_size": 34.0, "iv": 0.0, "open_interest": 185.0, "volume": 7.0, "delta": -0.8361, "gamma": 0.1084, "vega": 0.0151, "theta": -0.0296, "rho": -0.0062, "theo": 2.7353, "change": 0.4, "open": 2.82, "high": 2.95, "low": 2.74, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-11-09T11:15:03", "percent_change": 15.6863, "prev_day_close": 2.55000007152557}, {"option": "GIS261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1179.0, "iv": 0.4455, "open_interest": 2155.0, "volume": 94.0, "delta": 0.0672, "gamma": 0.0431, "vega": 0.008, "theta": -0.0169, "rho": 0.0008, "theo": 0.0835, "change": -0.015, "open": 0.09, "high": 0.09, "low": 0.01, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T14:48:40", "percent_change": -20.0, "prev_day_close": 0.0750000011175871}, {"option": "GIS261120P00040000", "bid": 3.8, "bid_size": 110.0, "ask": 5.4, "ask_size": 46.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": -0.9474, "gamma": 0.0464, "vega": 0.0066, "theta": -0.0176, "rho": -0.0042, "theo": 5.111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.76, "last_trade_time": "2026-11-06T09:36:09", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "GIS261120C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.539, "open_interest": 522.0, "volume": 0.0, "delta": 0.0322, "gamma": 0.0202, "vega": 0.0044, "theta": -0.0106, "rho": 0.0004, "theo": 0.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T12:29:40", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GIS261120P00042500", "bid": 6.3, "bid_size": 141.0, "ask": 7.7, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.983, "gamma": 0.0227, "vega": 0.0024, "theta": -0.0104, "rho": -0.0019, "theo": 7.5823, "change": -0.25, "open": 8.2, "high": 8.2, "low": 7.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T11:39:27", "percent_change": -3.44828, "prev_day_close": 7.25}, {"option": "GIS261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 0.6697, "open_interest": 188.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0108, "vega": 0.0027, "theta": -0.0072, "rho": 0.0002, "theo": 0.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T11:41:29", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GIS261120P00045000", "bid": 9.2, "bid_size": 114.0, "ask": 11.1, "ask_size": 51.0, "iv": 0.8828, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0086, "vega": 0.0004, "theta": -0.0073, "rho": -0.0005, "theo": 10.076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-10-29T11:03:50", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "GIS261120C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 0.7896, "open_interest": 17.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0064, "vega": 0.0018, "theta": -0.0052, "rho": 0.0001, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T13:45:24", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GIS261120P00047500", "bid": 11.3, "bid_size": 79.0, "ask": 13.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0021, "vega": 0.0001, "theta": -0.0065, "rho": 0.0, "theo": 12.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.5, "last_trade_time": "2026-10-29T11:02:21", "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "GIS261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 0.9007, "open_interest": 2.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0041, "vega": 0.0012, "theta": -0.0039, "rho": 0.0001, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-18T15:45:47", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GIS261120P00050000", "bid": 14.4, "bid_size": 67.0, "ask": 15.8, "ask_size": 38.0, "iv": 1.0422, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0004, "vega": 0.0, "theta": -0.0065, "rho": 0.0, "theo": 15.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.65, "last_trade_time": "2026-11-06T09:59:22", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "GIS261218C00017500", "bid": 16.5, "bid_size": 82.0, "ask": 18.9, "ask_size": 69.0, "iv": 1.1809, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0006, "vega": 0.0006, "theta": 0.0, "rho": 0.0195, "theo": 17.5739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-11-04T09:30:01", "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "GIS261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 633.0, "iv": 0.9203, "open_interest": 25.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0006, "vega": 0.0006, "theta": -0.0006, "rho": -0.0001, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T12:59:56", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GIS261218C00020000", "bid": 13.1, "bid_size": 91.0, "ask": 16.0, "ask_size": 101.0, "iv": 0.0, "open_interest": 8.0, "volume": 1.0, "delta": 0.9984, "gamma": 0.0015, "vega": 0.0014, "theta": 0.0, "rho": 0.0222, "theo": 15.0921, "change": -1.15, "open": 15.0, "high": 15.0, "low": 15.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-11-09T09:45:24", "percent_change": -7.12074, "prev_day_close": 16.1499996185303}, {"option": "GIS261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 612.0, "iv": 0.7577, "open_interest": 119.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0016, "vega": 0.0014, "theta": -0.0011, "rho": -0.0002, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-22T15:27:43", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GIS261218C00022500", "bid": 11.3, "bid_size": 59.0, "ask": 13.9, "ask_size": 82.0, "iv": 0.5098, "open_interest": 0.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0036, "vega": 0.0029, "theta": -0.0009, "rho": 0.0248, "theo": 12.6171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.17, "last_trade_time": "2026-10-12T13:17:57", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "GIS261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 852.0, "iv": 0.6776, "open_interest": 118.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0037, "vega": 0.003, "theta": -0.0021, "rho": -0.0004, "theo": 0.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T10:05:26", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GIS261218C00025000", "bid": 8.8, "bid_size": 71.0, "ask": 11.4, "ask_size": 93.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0084, "vega": 0.006, "theta": -0.0029, "rho": 0.027, "theo": 10.1576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.98, "last_trade_time": "2026-10-26T10:30:43", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "GIS261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1277.0, "iv": 0.5735, "open_interest": 182.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0085, "vega": 0.006, "theta": -0.0039, "rho": -0.0008, "theo": 0.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T10:13:51", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GIS261218C00027500", "bid": 7.1, "bid_size": 147.0, "ask": 9.1, "ask_size": 262.0, "iv": 0.6869, "open_interest": 25.0, "volume": 0.0, "delta": 0.9533, "gamma": 0.0187, "vega": 0.0118, "theta": -0.0061, "rho": 0.0287, "theo": 7.7351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.83, "last_trade_time": "2026-11-04T12:53:54", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "GIS261218P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.4038, "open_interest": 740.0, "volume": 1.0, "delta": -0.0499, "gamma": 0.019, "vega": 0.0119, "theta": -0.007, "rho": -0.0019, "theo": 0.1166, "change": 0.04, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T14:41:40", "percent_change": 80.0, "prev_day_close": 0.0500000007450581}, {"option": "GIS261218C00030000", "bid": 5.1, "bid_size": 312.0, "ask": 5.7, "ask_size": 678.0, "iv": 0.4179, "open_interest": 326.0, "volume": 14.0, "delta": 0.8909, "gamma": 0.0395, "vega": 0.0219, "theta": -0.011, "rho": 0.0289, "theo": 5.4034, "change": -0.45, "open": 5.2, "high": 5.25, "low": 5.2, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-11-09T10:32:51", "percent_change": -7.89474, "prev_day_close": 5.70000004768372}, {"option": "GIS261218P00030000", "bid": 0.15, "bid_size": 727.0, "ask": 0.25, "ask_size": 78.0, "iv": 0.3837, "open_interest": 4741.0, "volume": 60.0, "delta": -0.1127, "gamma": 0.04, "vega": 0.022, "theta": -0.0117, "rho": -0.0042, "theo": 0.273, "change": -0.025, "open": 0.25, "high": 0.25, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:48:41", "percent_change": -11.1111, "prev_day_close": 0.225000001490116}, {"option": "GIS261218C00032500", "bid": 3.1, "bid_size": 393.0, "ask": 3.4, "ask_size": 359.0, "iv": 0.3623, "open_interest": 2817.0, "volume": 22.0, "delta": 0.7597, "gamma": 0.0729, "vega": 0.0359, "theta": -0.0169, "rho": 0.0261, "theo": 3.2952, "change": -0.3, "open": 3.5, "high": 3.55, "low": 3.11, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T15:44:42", "percent_change": -8.33333, "prev_day_close": 3.60000002384186}, {"option": "GIS261218P00032500", "bid": 0.6, "bid_size": 331.0, "ask": 0.65, "ask_size": 20.0, "iv": 0.366, "open_interest": 6970.0, "volume": 141.0, "delta": -0.2461, "gamma": 0.0741, "vega": 0.0361, "theta": -0.0174, "rho": -0.0088, "theo": 0.6573, "change": -0.02, "open": 0.55, "high": 0.8, "low": 0.55, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-11-09T15:59:17", "percent_change": -3.07692, "prev_day_close": 0.650000005960464}, {"option": "GIS261218C00035000", "bid": 1.6, "bid_size": 342.0, "ask": 1.75, "ask_size": 13.0, "iv": 0.3503, "open_interest": 2747.0, "volume": 176.0, "delta": 0.5401, "gamma": 0.0996, "vega": 0.0454, "theta": -0.0203, "rho": 0.0193, "theo": 1.6676, "change": -0.25, "open": 1.75, "high": 2.0, "low": 1.6, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T15:52:31", "percent_change": -12.5, "prev_day_close": 2.0}, {"option": "GIS261218P00035000", "bid": 1.45, "bid_size": 513.0, "ask": 1.7, "ask_size": 115.0, "iv": 0.3581, "open_interest": 3549.0, "volume": 41.0, "delta": -0.4713, "gamma": 0.1026, "vega": 0.0453, "theta": -0.0209, "rho": -0.0155, "theo": 1.5327, "change": 0.045, "open": 1.64, "high": 1.78, "low": 1.56, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-11-09T12:49:02", "percent_change": 2.95082, "prev_day_close": 1.52500003576279}, {"option": "GIS261218C00037500", "bid": 0.7, "bid_size": 128.0, "ask": 0.8, "ask_size": 40.0, "iv": 0.3464, "open_interest": 3772.0, "volume": 200.0, "delta": 0.3069, "gamma": 0.0884, "vega": 0.0402, "theta": -0.0178, "rho": 0.0112, "theo": 0.7274, "change": -0.21, "open": 0.92, "high": 0.92, "low": 0.72, "tick": "no_change", "last_trade_price": 0.74, "last_trade_time": "2026-11-09T15:58:11", "percent_change": -22.1053, "prev_day_close": 0.949999988079071}, {"option": "GIS261218P00037500", "bid": 2.95, "bid_size": 482.0, "ask": 3.5, "ask_size": 573.0, "iv": 0.3753, "open_interest": 1002.0, "volume": 17.0, "delta": -0.714, "gamma": 0.0934, "vega": 0.0388, "theta": -0.0186, "rho": -0.0196, "theo": 3.114, "change": 0.16, "open": 3.07, "high": 3.3, "low": 3.07, "tick": "up", "last_trade_price": 3.16, "last_trade_time": "2026-11-09T15:59:46", "percent_change": 5.33333, "prev_day_close": 3.0}, {"option": "GIS261218C00040000", "bid": 0.25, "bid_size": 499.0, "ask": 0.35, "ask_size": 2.0, "iv": 0.3493, "open_interest": 6090.0, "volume": 273.0, "delta": 0.1557, "gamma": 0.0571, "vega": 0.0275, "theta": -0.0126, "rho": 0.0057, "theo": 0.3163, "change": -0.055, "open": 0.37, "high": 0.37, "low": 0.25, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T15:58:13", "percent_change": -14.6667, "prev_day_close": 0.375}, {"option": "GIS261218P00040000", "bid": 4.9, "bid_size": 387.0, "ask": 5.5, "ask_size": 354.0, "iv": 0.3446, "open_interest": 1118.0, "volume": 2.0, "delta": -0.8753, "gamma": 0.0636, "vega": 0.0233, "theta": -0.0135, "rho": -0.0175, "theo": 5.2429, "change": 0.25, "open": 5.2, "high": 5.2, "low": 5.1, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T13:27:08", "percent_change": 5.15464, "prev_day_close": 4.85000014305115}, {"option": "GIS261218C00042500", "bid": 0.1, "bid_size": 58.0, "ask": 0.15, "ask_size": 29.0, "iv": 0.3761, "open_interest": 2397.0, "volume": 23.0, "delta": 0.0801, "gamma": 0.0331, "vega": 0.0172, "theta": -0.0083, "rho": 0.0029, "theo": 0.1507, "change": -0.08, "open": 0.13, "high": 0.13, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T13:41:41", "percent_change": -40.0, "prev_day_close": 0.200000002980232}, {"option": "GIS261218P00042500", "bid": 5.9, "bid_size": 146.0, "ask": 9.1, "ask_size": 147.0, "iv": 0.0, "open_interest": 38.0, "volume": 0.0, "delta": -0.9604, "gamma": 0.0418, "vega": 0.0096, "theta": -0.0097, "rho": -0.0096, "theo": 7.6256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.39, "last_trade_time": "2026-11-04T15:05:59", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "GIS261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 314.0, "iv": 0.4178, "open_interest": 2541.0, "volume": 12.0, "delta": 0.0439, "gamma": 0.0191, "vega": 0.0108, "theta": -0.0055, "rho": 0.0016, "theo": 0.0797, "change": -0.03, "open": 0.05, "high": 0.08, "low": 0.05, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:07:11", "percent_change": -30.0, "prev_day_close": 0.100000003352761}, {"option": "GIS261218P00045000", "bid": 9.6, "bid_size": 256.0, "ask": 11.4, "ask_size": 477.0, "iv": 0.6859, "open_interest": 251.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0118, "vega": 0.0008, "theta": -0.0051, "rho": 0.0, "theo": 10.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-11-06T10:00:48", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "GIS261218C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1494.0, "iv": 0.4898, "open_interest": 8456.0, "volume": 1.0, "delta": 0.0257, "gamma": 0.0115, "vega": 0.007, "theta": -0.0038, "rho": 0.0009, "theo": 0.046, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:43:20", "percent_change": -33.3333, "prev_day_close": 0.0750000029802322}, {"option": "GIS261218P00047500", "bid": 11.3, "bid_size": 48.0, "ask": 13.9, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0051, "rho": 0.0, "theo": 12.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.15, "last_trade_time": "2026-11-06T09:59:45", "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "GIS261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1502.0, "iv": 0.5566, "open_interest": 1351.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0072, "vega": 0.0047, "theta": -0.0027, "rho": 0.0006, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T12:42:33", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "GIS261218P00050000", "bid": 13.3, "bid_size": 55.0, "ask": 16.4, "ask_size": 52.0, "iv": 0.0, "open_interest": 1.0, "volume": 3.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0051, "rho": 0.0, "theo": 15.105, "change": 0.05, "open": 15.15, "high": 15.15, "low": 15.15, "tick": "no_change", "last_trade_price": 15.15, "last_trade_time": "2026-11-09T10:34:53", "percent_change": 0.33113, "prev_day_close": 15.0999994277954}, {"option": "GIS261218C00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 985.0, "iv": 0.8413, "open_interest": 344.0, "volume": 0.0, "delta": 0.0105, "gamma": 0.0047, "vega": 0.0032, "theta": -0.0019, "rho": 0.0004, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T11:01:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GIS261218P00052500", "bid": 16.0, "bid_size": 99.0, "ask": 19.4, "ask_size": 60.0, "iv": 0.7791, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0051, "rho": 0.0, "theo": 17.605, "change": 0.05, "open": 17.6, "high": 17.6, "low": 17.6, "tick": "no_change", "last_trade_price": 17.6, "last_trade_time": "2026-11-09T10:37:25", "percent_change": 0.284899, "prev_day_close": 17.5500001907349}, {"option": "GIS261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.5812, "open_interest": 821.0, "volume": 1.0, "delta": 0.0072, "gamma": 0.0032, "vega": 0.0023, "theta": -0.0014, "rho": 0.0003, "theo": 0.0129, "change": 0.015, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T11:09:37", "percent_change": 60.0, "prev_day_close": 0.025000000372529}, {"option": "GIS261218P00055000", "bid": 18.8, "bid_size": 70.0, "ask": 21.4, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0051, "rho": 0.0, "theo": 20.105, "change": 0.67, "open": 20.25, "high": 20.25, "low": 20.2, "tick": "up", "last_trade_price": 20.22, "last_trade_time": "2026-11-09T10:32:50", "percent_change": 3.42711, "prev_day_close": 19.5500001907349}, {"option": "GIS261218C00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.6299, "open_interest": 51.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0023, "vega": 0.0017, "theta": -0.0011, "rho": 0.0002, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-03T10:56:43", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GIS261218P00057500", "bid": 21.3, "bid_size": 70.0, "ask": 23.9, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0051, "rho": 0.0, "theo": 22.605, "change": 0.5, "open": 22.7, "high": 22.7, "low": 22.7, "tick": "no_change", "last_trade_price": 22.7, "last_trade_time": "2026-11-09T10:33:39", "percent_change": 2.25225, "prev_day_close": 22.1999998092651}, {"option": "GIS261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.676, "open_interest": 186.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0016, "vega": 0.0013, "theta": -0.0009, "rho": 0.0001, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T10:13:58", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GIS261218P00060000", "bid": 23.2, "bid_size": 70.0, "ask": 26.4, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0051, "rho": 0.0, "theo": 25.105, "change": 0.2, "open": 25.15, "high": 25.15, "low": 25.15, "tick": "up", "last_trade_price": 25.15, "last_trade_time": "2026-11-09T10:34:22", "percent_change": 0.8016, "prev_day_close": 24.9500007629395}, {"option": "GIS261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.7612, "open_interest": 77.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0009, "vega": 0.0008, "theta": -0.0006, "rho": 0.0001, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-28T11:33:17", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GIS261218P00065000", "bid": 28.1, "bid_size": 70.0, "ask": 31.3, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0051, "rho": 0.0, "theo": 30.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.95, "last_trade_time": "2026-11-02T11:00:42", "percent_change": 0.0, "prev_day_close": 30.1000003814697}, {"option": "GIS261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.8386, "open_interest": 75.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0006, "vega": 0.0005, "theta": -0.0004, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-28T10:07:32", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GIS261218P00070000", "bid": 33.0, "bid_size": 41.0, "ask": 36.3, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0051, "rho": 0.0, "theo": 35.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.65, "last_trade_time": "2026-06-05T14:34:44", "percent_change": 0.0, "prev_day_close": 35.2000007629394}, {"option": "GIS270115C00017500", "bid": 16.3, "bid_size": 114.0, "ask": 18.8, "ask_size": 115.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0005, "vega": 0.0006, "theta": 0.0, "rho": 0.028, "theo": 17.7089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.9, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "GIS270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 471.0, "iv": 0.6944, "open_interest": 48.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.001, "vega": 0.0014, "theta": -0.0006, "rho": -0.0002, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-22T13:14:39", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GIS270115C00020000", "bid": 13.8, "bid_size": 48.0, "ask": 16.4, "ask_size": 56.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0015, "vega": 0.0018, "theta": 0.0, "rho": 0.0318, "theo": 15.2335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-10-22T09:40:13", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "GIS270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1346.0, "iv": 0.8412, "open_interest": 134.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0025, "vega": 0.0031, "theta": -0.0012, "rho": -0.0005, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-01T10:36:42", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GIS270115C00022500", "bid": 11.3, "bid_size": 114.0, "ask": 13.9, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0038, "vega": 0.0044, "theta": -0.0001, "rho": 0.0355, "theo": 12.7674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.99, "last_trade_time": "2026-05-29T14:51:25", "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "GIS270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1365.0, "iv": 0.6889, "open_interest": 210.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0058, "vega": 0.0064, "theta": -0.0023, "rho": -0.0012, "theo": 0.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:09:45", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GIS270115C00025000", "bid": 9.1, "bid_size": 254.0, "ask": 11.5, "ask_size": 224.0, "iv": 0.4255, "open_interest": 48.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0092, "vega": 0.0091, "theta": -0.0019, "rho": 0.0388, "theo": 10.3252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-11-02T10:08:58", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "GIS270115P00025000", "bid": 0.05, "bid_size": 149.0, "ask": 0.15, "ask_size": 570.0, "iv": 0.4514, "open_interest": 917.0, "volume": 0.0, "delta": -0.0389, "gamma": 0.0124, "vega": 0.0126, "theta": -0.0042, "rho": -0.0026, "theo": 0.1108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T09:43:20", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "GIS270115C00027500", "bid": 7.5, "bid_size": 172.0, "ask": 8.3, "ask_size": 248.0, "iv": 0.395, "open_interest": 53.0, "volume": 0.0, "delta": 0.945, "gamma": 0.0202, "vega": 0.0185, "theta": -0.0048, "rho": 0.0405, "theo": 7.9402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.94, "last_trade_time": "2026-11-04T14:41:03", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "GIS270115P00027500", "bid": 0.15, "bid_size": 560.0, "ask": 0.25, "ask_size": 85.0, "iv": 0.3982, "open_interest": 1294.0, "volume": 1.0, "delta": -0.0834, "gamma": 0.0248, "vega": 0.0228, "theta": -0.007, "rho": -0.0056, "theo": 0.2492, "change": 0.0, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:32:09", "percent_change": -1.49012e-06, "prev_day_close": 0.200000002980232}, {"option": "GIS270115C00030000", "bid": 5.2, "bid_size": 637.0, "ask": 5.9, "ask_size": 565.0, "iv": 0.3404, "open_interest": 397.0, "volume": 17.0, "delta": 0.8719, "gamma": 0.0392, "vega": 0.0315, "theta": -0.0089, "rho": 0.0403, "theo": 5.6881, "change": -0.55, "open": 5.7, "high": 5.75, "low": 5.51, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-11-09T12:01:34", "percent_change": -9.01639, "prev_day_close": 6.09999990463257}, {"option": "GIS270115P00030000", "bid": 0.4, "bid_size": 741.0, "ask": 0.55, "ask_size": 52.0, "iv": 0.369, "open_interest": 3764.0, "volume": 15.0, "delta": -0.168, "gamma": 0.044, "vega": 0.0371, "theta": -0.0107, "rho": -0.0113, "theo": 0.5461, "change": 0.0, "open": 0.5, "high": 0.54, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:32:09", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GIS270115C00032500", "bid": 3.2, "bid_size": 1039.0, "ask": 3.8, "ask_size": 421.0, "iv": 0.3208, "open_interest": 3019.0, "volume": 4.0, "delta": 0.7415, "gamma": 0.0633, "vega": 0.048, "theta": -0.0132, "rho": 0.037, "theo": 3.7018, "change": -0.59, "open": 3.6, "high": 3.61, "low": 3.6, "tick": "up", "last_trade_price": 3.61, "last_trade_time": "2026-11-09T11:27:38", "percent_change": -14.0476, "prev_day_close": 4.20000004768372}, {"option": "GIS270115P00032500", "bid": 0.95, "bid_size": 857.0, "ask": 1.2, "ask_size": 48.0, "iv": 0.3516, "open_interest": 7502.0, "volume": 133.0, "delta": -0.3081, "gamma": 0.0657, "vega": 0.052, "theta": -0.0141, "rho": -0.0209, "theo": 1.145, "change": 0.045, "open": 1.15, "high": 1.25, "low": 1.12, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-09T15:28:45", "percent_change": 4.18605, "prev_day_close": 1.07499998807907}, {"option": "GIS270115C00035000", "bid": 2.05, "bid_size": 257.0, "ask": 2.2, "ask_size": 25.0, "iv": 0.345, "open_interest": 5300.0, "volume": 1518.0, "delta": 0.5579, "gamma": 0.079, "vega": 0.0574, "theta": -0.0157, "rho": 0.0289, "theo": 2.1692, "change": -0.275, "open": 2.25, "high": 2.35, "low": 2.06, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T15:57:19", "percent_change": -11.3402, "prev_day_close": 2.42499995231628}, {"option": "GIS270115P00035000", "bid": 2.05, "bid_size": 582.0, "ask": 2.45, "ask_size": 658.0, "iv": 0.3606, "open_interest": 2989.0, "volume": 10.0, "delta": -0.4909, "gamma": 0.0774, "vega": 0.0589, "theta": -0.0154, "rho": -0.0337, "theo": 2.203, "change": 0.05, "open": 2.2, "high": 2.34, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T15:35:07", "percent_change": 2.32558, "prev_day_close": 2.14999997615814}, {"option": "GIS270115C00037500", "bid": 1.1, "bid_size": 129.0, "ask": 1.35, "ask_size": 830.0, "iv": 0.3616, "open_interest": 5908.0, "volume": 300.0, "delta": 0.3693, "gamma": 0.0751, "vega": 0.055, "theta": -0.0149, "rho": 0.0195, "theo": 1.1713, "change": -0.1, "open": 1.45, "high": 1.45, "low": 1.1, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T15:00:44", "percent_change": -7.69231, "prev_day_close": 1.30000001192093}, {"option": "GIS270115P00037500", "bid": 3.5, "bid_size": 526.0, "ask": 4.1, "ask_size": 561.0, "iv": 0.3557, "open_interest": 786.0, "volume": 7.0, "delta": -0.669, "gamma": 0.0708, "vega": 0.0538, "theta": -0.0138, "rho": -0.0468, "theo": 3.7792, "change": 0.22, "open": 3.65, "high": 3.89, "low": 3.65, "tick": "down", "last_trade_price": 3.72, "last_trade_time": "2026-11-09T15:25:04", "percent_change": 6.28571, "prev_day_close": 3.5}, {"option": "GIS270115C00040000", "bid": 0.55, "bid_size": 89.0, "ask": 0.65, "ask_size": 198.0, "iv": 0.3565, "open_interest": 4784.0, "volume": 44.0, "delta": 0.2247, "gamma": 0.0579, "vega": 0.0443, "theta": -0.012, "rho": 0.0124, "theo": 0.6162, "change": -0.1, "open": 0.73, "high": 0.74, "low": 0.55, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:57:28", "percent_change": -14.2857, "prev_day_close": 0.699999988079071}, {"option": "GIS270115P00040000", "bid": 5.4, "bid_size": 395.0, "ask": 6.1, "ask_size": 470.0, "iv": 0.3572, "open_interest": 1618.0, "volume": 0.0, "delta": -0.8015, "gamma": 0.0536, "vega": 0.0421, "theta": -0.0106, "rho": -0.0579, "theo": 5.7628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-11-05T10:56:30", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "GIS270115C00042500", "bid": 0.25, "bid_size": 459.0, "ask": 0.35, "ask_size": 402.0, "iv": 0.3637, "open_interest": 3567.0, "volume": 7.0, "delta": 0.1336, "gamma": 0.0398, "vega": 0.0322, "theta": -0.0089, "rho": 0.0076, "theo": 0.333, "change": -0.06, "open": 0.35, "high": 0.35, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T15:58:40", "percent_change": -15.0, "prev_day_close": 0.399999991059303}, {"option": "GIS270115P00042500", "bid": 7.5, "bid_size": 410.0, "ask": 8.1, "ask_size": 99.0, "iv": 0.2952, "open_interest": 4287.0, "volume": 0.0, "delta": -0.8842, "gamma": 0.0367, "vega": 0.03, "theta": -0.0073, "rho": -0.0664, "theo": 7.9896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-11-06T14:55:10", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "GIS270115C00045000", "bid": 0.1, "bid_size": 487.0, "ask": 0.2, "ask_size": 95.0, "iv": 0.3726, "open_interest": 3359.0, "volume": 21.0, "delta": 0.0804, "gamma": 0.0262, "vega": 0.0221, "theta": -0.0064, "rho": 0.0045, "theo": 0.1885, "change": -0.055, "open": 0.21, "high": 0.21, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T13:25:51", "percent_change": -24.4444, "prev_day_close": 0.225000008940697}, {"option": "GIS270115P00045000", "bid": 10.0, "bid_size": 341.0, "ask": 10.4, "ask_size": 27.0, "iv": 0.2882, "open_interest": 2426.0, "volume": 12.0, "delta": -0.9323, "gamma": 0.0242, "vega": 0.0206, "theta": -0.0047, "rho": -0.0732, "theo": 10.3406, "change": 0.4, "open": 10.3, "high": 10.4, "low": 10.3, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-11-09T11:50:50", "percent_change": 4.0404, "prev_day_close": 9.90000009536743}, {"option": "GIS270115C00047500", "bid": 0.05, "bid_size": 442.0, "ask": 0.15, "ask_size": 907.0, "iv": 0.401, "open_interest": 2201.0, "volume": 2.0, "delta": 0.0498, "gamma": 0.0172, "vega": 0.0155, "theta": -0.0046, "rho": 0.0028, "theo": 0.1121, "change": 0.0, "open": 0.11, "high": 0.11, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:50:57", "percent_change": -3.35276e-06, "prev_day_close": 0.100000003352761}, {"option": "GIS270115P00047500", "bid": 12.3, "bid_size": 397.0, "ask": 13.1, "ask_size": 558.0, "iv": 0.3632, "open_interest": 2116.0, "volume": 0.0, "delta": -0.9599, "gamma": 0.016, "vega": 0.0144, "theta": -0.0028, "rho": -0.0788, "theo": 12.7529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-11-03T11:16:00", "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "GIS270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 442.0, "iv": 0.4061, "open_interest": 3042.0, "volume": 2.0, "delta": 0.032, "gamma": 0.0115, "vega": 0.0107, "theta": -0.0033, "rho": 0.0018, "theo": 0.0704, "change": -0.05, "open": 0.29, "high": 0.29, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:01:51", "percent_change": -50.0, "prev_day_close": 0.100000003352761}, {"option": "GIS270115P00050000", "bid": 14.6, "bid_size": 436.0, "ask": 15.6, "ask_size": 516.0, "iv": 0.0, "open_interest": 250.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.0107, "vega": 0.0101, "theta": -0.0013, "rho": -0.0838, "theo": 15.1955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-11-04T14:58:24", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "GIS270115C00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1613.0, "iv": 0.4798, "open_interest": 1141.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0078, "vega": 0.0076, "theta": -0.0024, "rho": 0.0012, "theo": 0.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T11:22:59", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "GIS270115P00052500", "bid": 16.8, "bid_size": 138.0, "ask": 18.3, "ask_size": 138.0, "iv": 0.0, "open_interest": 47.0, "volume": 0.0, "delta": -0.9859, "gamma": 0.0073, "vega": 0.0072, "theta": -0.0002, "rho": -0.0885, "theo": 17.6541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.45, "last_trade_time": "2026-11-03T10:31:18", "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "GIS270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.4938, "open_interest": 688.0, "volume": 0.0, "delta": 0.0147, "gamma": 0.0054, "vega": 0.0056, "theta": -0.0018, "rho": 0.0008, "theo": 0.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T15:36:50", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "GIS270115P00055000", "bid": 18.8, "bid_size": 41.0, "ask": 21.4, "ask_size": 41.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0051, "vega": 0.0053, "theta": 0.0, "rho": -0.0621, "theo": 20.1212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.95, "last_trade_time": "2026-10-27T14:14:26", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "GIS270115C00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 993.0, "iv": 0.5337, "open_interest": 1217.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0039, "vega": 0.0041, "theta": -0.0014, "rho": 0.0006, "theo": 0.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T12:44:51", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GIS270115P00057500", "bid": 21.3, "bid_size": 114.0, "ask": 23.8, "ask_size": 114.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0071, "rho": 0.0, "theo": 22.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.05, "last_trade_time": "2026-11-04T11:31:26", "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "GIS270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.5234, "open_interest": 2076.0, "volume": 2.0, "delta": 0.0076, "gamma": 0.0028, "vega": 0.0032, "theta": -0.0011, "rho": 0.0004, "theo": 0.0161, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:43:24", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "GIS270115P00060000", "bid": 24.3, "bid_size": 114.0, "ask": 25.8, "ask_size": 114.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0071, "rho": 0.0, "theo": 25.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.6, "last_trade_time": "2026-10-26T10:57:10", "percent_change": 0.0, "prev_day_close": 24.6500005722046}, {"option": "GIS270115C00062500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 762.0, "iv": 0.6068, "open_interest": 529.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0021, "vega": 0.0024, "theta": -0.0009, "rho": 0.0003, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T10:57:51", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GIS270115P00062500", "bid": 26.3, "bid_size": 114.0, "ask": 28.8, "ask_size": 114.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0071, "rho": 0.0, "theo": 27.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.43, "last_trade_time": "2026-11-02T10:59:49", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "GIS270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 426.0, "iv": 0.7519, "open_interest": 425.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0016, "vega": 0.0019, "theta": -0.0007, "rho": 0.0002, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-28T09:30:01", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GIS270115P00065000", "bid": 29.1, "bid_size": 41.0, "ask": 31.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0071, "rho": 0.0, "theo": 30.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.43, "last_trade_time": "2026-10-23T10:35:50", "percent_change": 0.0, "prev_day_close": 29.6500005722046}, {"option": "GIS270115C00067500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 533.0, "iv": 0.6189, "open_interest": 143.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0012, "vega": 0.0015, "theta": -0.0006, "rho": 0.0002, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-07-28T14:36:37", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GIS270115P00067500", "bid": 31.3, "bid_size": 45.0, "ask": 33.8, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0071, "rho": 0.0, "theo": 32.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.55, "last_trade_time": "2026-10-29T11:10:13", "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "GIS270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.6478, "open_interest": 547.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.001, "vega": 0.0012, "theta": -0.0005, "rho": 0.0001, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T11:41:15", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GIS270115P00070000", "bid": 33.8, "bid_size": 41.0, "ask": 36.3, "ask_size": 41.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0071, "rho": 0.0, "theo": 35.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.7, "last_trade_time": "2026-10-30T10:30:25", "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "GIS270115C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 692.0, "iv": 0.9456, "open_interest": 59.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0008, "vega": 0.001, "theta": -0.0004, "rho": 0.0001, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-13T09:33:35", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GIS270115P00072500", "bid": 36.3, "bid_size": 51.0, "ask": 38.8, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0071, "rho": 0.0, "theo": 37.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.35, "last_trade_time": "2026-11-02T11:03:05", "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "GIS270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.702, "open_interest": 179.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0006, "vega": 0.0008, "theta": -0.0003, "rho": 0.0001, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T09:30:21", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GIS270115P00075000", "bid": 38.8, "bid_size": 45.0, "ask": 41.3, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0071, "rho": 0.0, "theo": 40.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.67, "last_trade_time": "2025-10-17T11:41:05", "percent_change": 0.0, "prev_day_close": 39.6499996185303}, {"option": "GIS270115C00077500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 723.0, "iv": 0.9941, "open_interest": 92.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0005, "vega": 0.0007, "theta": -0.0003, "rho": 0.0001, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-06-17T14:13:06", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GIS270115P00077500", "bid": 41.3, "bid_size": 45.0, "ask": 43.8, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0071, "rho": 0.0, "theo": 42.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.45, "last_trade_time": "2026-11-03T10:33:05", "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "GIS270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 752.0, "iv": 0.8566, "open_interest": 183.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0004, "vega": 0.0006, "theta": -0.0002, "rho": 0.0001, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-31T13:45:53", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GIS270115P00080000", "bid": 43.8, "bid_size": 48.0, "ask": 46.3, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0071, "rho": 0.0, "theo": 45.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.3, "last_trade_time": "2025-02-28T11:11:57", "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "GIS270115C00082500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 715.0, "iv": 1.0533, "open_interest": 28.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0004, "vega": 0.0005, "theta": -0.0002, "rho": 0.0001, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-05-11T13:53:44", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GIS270115P00082500", "bid": 46.3, "bid_size": 45.0, "ask": 48.8, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0071, "rho": 0.0, "theo": 47.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "GIS270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 701.0, "iv": 1.0986, "open_interest": 33.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0003, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-31T11:56:18", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GIS270115P00085000", "bid": 48.8, "bid_size": 45.0, "ask": 51.3, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0071, "rho": 0.0, "theo": 50.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.6, "last_trade_time": "2026-10-19T15:34:22", "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "GIS270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 338.0, "iv": 0.9087, "open_interest": 29.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0001, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-18T11:21:11", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GIS270115P00090000", "bid": 53.8, "bid_size": 45.0, "ask": 56.3, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0071, "rho": 0.0, "theo": 55.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.75}, {"option": "GIS270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 49.0, "iv": 0.9515, "open_interest": 14.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2025-09-17T09:30:17", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GIS270115P00095000", "bid": 58.8, "bid_size": 45.0, "ask": 61.3, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0071, "rho": 0.0, "theo": 60.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.75}, {"option": "GIS270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 8.0, "iv": 0.9917, "open_interest": 6.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-23T10:42:19", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GIS270115P00100000", "bid": 63.8, "bid_size": 47.0, "ask": 66.3, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0071, "rho": 0.0, "theo": 65.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.8, "last_trade_time": "2026-10-28T10:51:46", "percent_change": 0.0, "prev_day_close": 64.7500019073486}, {"option": "GIS270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 217.0, "iv": 1.1525, "open_interest": 6.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2025-10-30T09:39:28", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "GIS270115P00105000", "bid": 68.8, "bid_size": 51.0, "ask": 71.3, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0071, "rho": 0.0, "theo": 70.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.8499984741211}, {"option": "GIS270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 15.0, "iv": 1.0655, "open_interest": 241.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-20T09:56:12", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GIS270115P00110000", "bid": 73.8, "bid_size": 51.0, "ask": 76.3, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0071, "rho": 0.0, "theo": 75.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.51, "last_trade_time": "2026-04-15T15:55:22", "percent_change": 0.0, "prev_day_close": 74.75}, {"option": "GIS270319C00017500", "bid": 16.3, "bid_size": 74.0, "ask": 18.9, "ask_size": 73.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0005, "vega": 0.0008, "theta": 0.0, "rho": 0.0282, "theo": 17.6881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.9, "last_trade_time": "2026-10-15T09:35:38", "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "GIS270319P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 925.0, "iv": 0.555, "open_interest": 7.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0017, "vega": 0.0036, "theta": -0.0006, "rho": -0.0008, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-30T11:00:10", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GIS270319C00020000", "bid": 13.8, "bid_size": 85.0, "ask": 16.4, "ask_size": 74.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0021, "vega": 0.0029, "theta": 0.0, "rho": 0.0328, "theo": 15.2162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.31, "last_trade_time": "2026-10-30T09:31:35", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "GIS270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 879.0, "iv": 0.4882, "open_interest": 69.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0039, "vega": 0.0077, "theta": -0.0013, "rho": -0.0018, "theo": 0.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-12T15:09:41", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "GIS270319C00022500", "bid": 11.4, "bid_size": 56.0, "ask": 14.0, "ask_size": 63.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0061, "vega": 0.0084, "theta": -0.0003, "rho": 0.0384, "theo": 12.7688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.37, "last_trade_time": "2026-07-09T15:58:08", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "GIS270319P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1854.0, "iv": 0.4659, "open_interest": 73.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0081, "vega": 0.015, "theta": -0.0024, "rho": -0.004, "theo": 0.1172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-29T14:19:14", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "GIS270319C00025000", "bid": 9.0, "bid_size": 214.0, "ask": 10.9, "ask_size": 208.0, "iv": 0.0, "open_interest": 43.0, "volume": 24.0, "delta": 0.956, "gamma": 0.0139, "vega": 0.0198, "theta": -0.0024, "rho": 0.0454, "theo": 10.3837, "change": -0.5, "open": 10.3, "high": 10.3, "low": 10.3, "tick": "no_change", "last_trade_price": 10.3, "last_trade_time": "2026-11-09T09:40:13", "percent_change": -4.62963, "prev_day_close": 10.7999997138977}, {"option": "GIS270319P00025000", "bid": 0.15, "bid_size": 239.0, "ask": 0.4, "ask_size": 1197.0, "iv": 0.4138, "open_interest": 217.0, "volume": 0.0, "delta": -0.0652, "gamma": 0.0154, "vega": 0.0264, "theta": -0.004, "rho": -0.0081, "theo": 0.2547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T15:00:52", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "GIS270319C00027500", "bid": 7.6, "bid_size": 309.0, "ask": 8.7, "ask_size": 344.0, "iv": 0.3918, "open_interest": 68.0, "volume": 0.0, "delta": 0.8988, "gamma": 0.0254, "vega": 0.0379, "theta": -0.0052, "rho": 0.0575, "theo": 8.1282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-10-29T09:31:12", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "GIS270319P00027500", "bid": 0.35, "bid_size": 960.0, "ask": 0.55, "ask_size": 119.0, "iv": 0.3688, "open_interest": 1248.0, "volume": 1.0, "delta": -0.1225, "gamma": 0.0259, "vega": 0.0419, "theta": -0.0062, "rho": -0.0151, "theo": 0.5193, "change": 0.03, "open": 0.53, "high": 0.53, "low": 0.53, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-11-09T12:14:50", "percent_change": 6.0, "prev_day_close": 0.500000014901161}, {"option": "GIS270319C00030000", "bid": 5.4, "bid_size": 505.0, "ask": 6.3, "ask_size": 433.0, "iv": 0.3255, "open_interest": 114.0, "volume": 3.0, "delta": 0.8092, "gamma": 0.0383, "vega": 0.0567, "theta": -0.0078, "rho": 0.063, "theo": 6.0911, "change": -0.65, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T11:53:12", "percent_change": -9.77444, "prev_day_close": 6.65000009536743}, {"option": "GIS270319P00030000", "bid": 0.9, "bid_size": 160.0, "ask": 1.05, "ask_size": 141.0, "iv": 0.3678, "open_interest": 3994.0, "volume": 18.0, "delta": -0.2106, "gamma": 0.0388, "vega": 0.0593, "theta": -0.0085, "rho": -0.0253, "theo": 0.9893, "change": -0.025, "open": 0.92, "high": 0.97, "low": 0.92, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T15:13:52", "percent_change": -2.5641, "prev_day_close": 0.974999964237213}, {"option": "GIS270319C00032500", "bid": 4.2, "bid_size": 35.0, "ask": 4.5, "ask_size": 465.0, "iv": 0.358, "open_interest": 896.0, "volume": 10.0, "delta": 0.691, "gamma": 0.0492, "vega": 0.0732, "theta": -0.0098, "rho": 0.065, "theo": 4.356, "change": -0.55, "open": 4.46, "high": 4.46, "low": 4.2, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-09T12:03:07", "percent_change": -11.3402, "prev_day_close": 4.84999990463257}, {"option": "GIS270319P00032500", "bid": 1.65, "bid_size": 117.0, "ask": 1.9, "ask_size": 45.0, "iv": 0.355, "open_interest": 1113.0, "volume": 18.0, "delta": -0.3294, "gamma": 0.0508, "vega": 0.0741, "theta": -0.0104, "rho": -0.0382, "theo": 1.753, "change": -0.025, "open": 1.55, "high": 1.85, "low": 1.55, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T14:38:01", "percent_change": -1.44927, "prev_day_close": 1.72499996423721}, {"option": "GIS270319C00035000", "bid": 2.7, "bid_size": 751.0, "ask": 3.3, "ask_size": 1083.0, "iv": 0.3544, "open_interest": 619.0, "volume": 12.0, "delta": 0.5572, "gamma": 0.0552, "vega": 0.0816, "theta": -0.0108, "rho": 0.0567, "theo": 2.979, "change": -0.1, "open": 2.95, "high": 3.1, "low": 2.95, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T13:13:09", "percent_change": -3.125, "prev_day_close": 3.19999992847443}, {"option": "GIS270319P00035000", "bid": 2.35, "bid_size": 756.0, "ask": 3.1, "ask_size": 480.0, "iv": 0.333, "open_interest": 997.0, "volume": 21.0, "delta": -0.468, "gamma": 0.0578, "vega": 0.0812, "theta": -0.0113, "rho": -0.0518, "theo": 2.8775, "change": 0.1, "open": 2.75, "high": 2.95, "low": 2.75, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T12:47:08", "percent_change": 3.57143, "prev_day_close": 2.80000007152557}, {"option": "GIS270319C00037500", "bid": 1.85, "bid_size": 52.0, "ask": 2.2, "ask_size": 1036.0, "iv": 0.3566, "open_interest": 963.0, "volume": 31.0, "delta": 0.4249, "gamma": 0.0549, "vega": 0.0808, "theta": -0.0106, "rho": 0.0455, "theo": 1.9632, "change": -0.1, "open": 2.05, "high": 2.05, "low": 1.9, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T13:47:05", "percent_change": -4.65116, "prev_day_close": 2.14999997615814}, {"option": "GIS270319P00037500", "bid": 3.9, "bid_size": 502.0, "ask": 4.6, "ask_size": 218.0, "iv": 0.3327, "open_interest": 415.0, "volume": 10.0, "delta": -0.6068, "gamma": 0.0576, "vega": 0.0783, "theta": -0.0109, "rho": -0.0633, "theo": 4.3765, "change": 0.02, "open": 4.35, "high": 4.39, "low": 4.27, "tick": "down", "last_trade_price": 4.27, "last_trade_time": "2026-11-09T15:06:55", "percent_change": 0.470588, "prev_day_close": 4.25}, {"option": "GIS270319C00040000", "bid": 1.15, "bid_size": 244.0, "ask": 1.3, "ask_size": 161.0, "iv": 0.3442, "open_interest": 2699.0, "volume": 704.0, "delta": 0.3093, "gamma": 0.0492, "vega": 0.0727, "theta": -0.0096, "rho": 0.0337, "theo": 1.2633, "change": -0.1, "open": 1.3, "high": 1.3, "low": 1.2, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T13:24:59", "percent_change": -7.14286, "prev_day_close": 1.39999997615814}, {"option": "GIS270319P00040000", "bid": 5.7, "bid_size": 550.0, "ask": 6.6, "ask_size": 613.0, "iv": 0.3414, "open_interest": 301.0, "volume": 0.0, "delta": -0.7272, "gamma": 0.0509, "vega": 0.0679, "theta": -0.0094, "rho": -0.0718, "theo": 6.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-06T12:21:54", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "GIS270319C00042500", "bid": 0.7, "bid_size": 211.0, "ask": 0.85, "ask_size": 177.0, "iv": 0.3478, "open_interest": 955.0, "volume": 9.0, "delta": 0.2182, "gamma": 0.0407, "vega": 0.0609, "theta": -0.0081, "rho": 0.024, "theo": 0.8055, "change": -0.1, "open": 1.07, "high": 1.07, "low": 0.75, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T13:24:58", "percent_change": -11.1111, "prev_day_close": 0.900000005960464}, {"option": "GIS270319P00042500", "bid": 7.8, "bid_size": 427.0, "ask": 8.6, "ask_size": 432.0, "iv": 0.3374, "open_interest": 327.0, "volume": 0.0, "delta": -0.82, "gamma": 0.0408, "vega": 0.054, "theta": -0.0072, "rho": -0.0779, "theo": 8.2797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.58, "last_trade_time": "2026-10-20T12:31:32", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "GIS270319C00045000", "bid": 0.4, "bid_size": 520.0, "ask": 0.6, "ask_size": 694.0, "iv": 0.3549, "open_interest": 762.0, "volume": 34.0, "delta": 0.1514, "gamma": 0.0319, "vega": 0.0486, "theta": -0.0065, "rho": 0.0167, "theo": 0.5156, "change": -0.2, "open": 0.5, "high": 0.5, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T12:21:33", "percent_change": -33.3333, "prev_day_close": 0.599999994039536}, {"option": "GIS270319P00045000", "bid": 9.2, "bid_size": 305.0, "ask": 11.7, "ask_size": 357.0, "iv": 0.339, "open_interest": 43.0, "volume": 23.0, "delta": -0.8853, "gamma": 0.0305, "vega": 0.0401, "theta": -0.0051, "rho": -0.082, "theo": 10.5204, "change": 0.45, "open": 10.5, "high": 10.5, "low": 10.5, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-09T09:40:13", "percent_change": 4.47761, "prev_day_close": 10.0500001907349}, {"option": "GIS270319C00047500", "bid": 0.2, "bid_size": 42.0, "ask": 0.45, "ask_size": 995.0, "iv": 0.3757, "open_interest": 221.0, "volume": 1.0, "delta": 0.1047, "gamma": 0.0242, "vega": 0.0378, "theta": -0.0051, "rho": 0.0116, "theo": 0.3342, "change": -0.05, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T09:36:44", "percent_change": -12.5, "prev_day_close": 0.400000005960464}, {"option": "GIS270319P00047500", "bid": 11.5, "bid_size": 48.0, "ask": 14.1, "ask_size": 47.0, "iv": 0.3396, "open_interest": 2.0, "volume": 0.0, "delta": -0.9285, "gamma": 0.0218, "vega": 0.0284, "theta": -0.0031, "rho": -0.0852, "theo": 12.8631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.49, "last_trade_time": "2026-10-01T15:01:58", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "GIS270319C00050000", "bid": 0.15, "bid_size": 346.0, "ask": 0.35, "ask_size": 1225.0, "iv": 0.3827, "open_interest": 471.0, "volume": 1.0, "delta": 0.0728, "gamma": 0.018, "vega": 0.0289, "theta": -0.004, "rho": 0.0081, "theo": 0.2205, "change": -0.02, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T10:49:10", "percent_change": -8.0, "prev_day_close": 0.25}, {"option": "GIS270319P00050000", "bid": 14.5, "bid_size": 152.0, "ask": 15.9, "ask_size": 172.0, "iv": 0.3295, "open_interest": 17.0, "volume": 0.0, "delta": -0.9561, "gamma": 0.0151, "vega": 0.0198, "theta": -0.0015, "rho": -0.0886, "theo": 15.2648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.83, "last_trade_time": "2026-09-28T09:50:57", "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "GIS270319C00052500", "bid": 0.1, "bid_size": 297.0, "ask": 0.25, "ask_size": 804.0, "iv": 0.3925, "open_interest": 130.0, "volume": 0.0, "delta": 0.0511, "gamma": 0.0134, "vega": 0.022, "theta": -0.0031, "rho": 0.0057, "theo": 0.1485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-19T09:57:11", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "GIS270319P00052500", "bid": 16.9, "bid_size": 65.0, "ask": 18.3, "ask_size": 164.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9735, "gamma": 0.0104, "vega": 0.0137, "theta": -0.0003, "rho": -0.0919, "theo": 17.7001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.8, "last_trade_time": "2026-10-06T15:20:10", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "GIS270319C00055000", "bid": 0.05, "bid_size": 347.0, "ask": 0.15, "ask_size": 481.0, "iv": 0.3875, "open_interest": 103.0, "volume": 0.0, "delta": 0.0364, "gamma": 0.0099, "vega": 0.0167, "theta": -0.0024, "rho": 0.004, "theo": 0.1022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T09:34:55", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "GIS270319P00055000", "bid": 18.7, "bid_size": 60.0, "ask": 21.4, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9844, "gamma": 0.0071, "vega": 0.0095, "theta": 0.0, "rho": -0.0954, "theo": 20.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-08-31T09:32:09", "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "GIS270319C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1104.0, "iv": 0.428, "open_interest": 158.0, "volume": 0.0, "delta": 0.0192, "gamma": 0.0056, "vega": 0.0099, "theta": -0.0014, "rho": 0.0021, "theo": 0.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T15:39:01", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "GIS270319P00060000", "bid": 24.5, "bid_size": 66.0, "ask": 25.5, "ask_size": 73.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0033, "vega": 0.0046, "theta": 0.0, "rho": -0.1031, "theo": 25.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "GIS270319C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1444.0, "iv": 0.4797, "open_interest": 16.0, "volume": 1.0, "delta": 0.0108, "gamma": 0.0033, "vega": 0.006, "theta": -0.0009, "rho": 0.0012, "theo": 0.0279, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:25:36", "percent_change": -33.3333, "prev_day_close": 0.0750000029802322}, {"option": "GIS270319P00065000", "bid": 28.8, "bid_size": 69.0, "ask": 30.9, "ask_size": 73.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0064, "rho": 0.0, "theo": 30.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.9, "last_trade_time": "2026-08-10T10:54:58", "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "GIS270416C00020000", "bid": 13.8, "bid_size": 72.0, "ask": 16.5, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.003, "vega": 0.005, "theta": 0.0, "rho": 0.0359, "theo": 15.2641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.69, "last_trade_time": "2026-10-12T15:44:15", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "GIS270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 738.0, "iv": 0.4595, "open_interest": 11.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0054, "vega": 0.0124, "theta": -0.0017, "rho": -0.0037, "theo": 0.0942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-21T15:03:04", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GIS270416C00022500", "bid": 12.0, "bid_size": 102.0, "ask": 13.5, "ask_size": 107.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0078, "vega": 0.0141, "theta": -0.0003, "rho": 0.0469, "theo": 12.8413, "change": 0.0, "open": 0.0, "high": 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": "GIS270416P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1466.0, "iv": 0.4711, "open_interest": 35.0, "volume": 0.0, "delta": -0.046, "gamma": 0.0102, "vega": 0.0218, "theta": -0.0028, "rho": -0.0074, "theo": 0.1956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T09:53:05", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "GIS270416C00025000", "bid": 10.0, "bid_size": 997.0, "ask": 10.8, "ask_size": 912.0, "iv": 0.3575, "open_interest": 643.0, "volume": 0.0, "delta": 0.9432, "gamma": 0.0151, "vega": 0.0299, "theta": -0.0023, "rho": 0.0773, "theo": 10.5113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.11, "last_trade_time": "2026-11-06T10:38:21", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "GIS270416P00025000", "bid": 0.3, "bid_size": 378.0, "ask": 0.45, "ask_size": 712.0, "iv": 0.4008, "open_interest": 556.0, "volume": 0.0, "delta": -0.0852, "gamma": 0.0174, "vega": 0.035, "theta": -0.0044, "rho": -0.0139, "theo": 0.3848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T14:05:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GIS270416C00027500", "bid": 7.7, "bid_size": 314.0, "ask": 8.8, "ask_size": 456.0, "iv": 0.3642, "open_interest": 0.0, "volume": 0.0, "delta": 0.8873, "gamma": 0.0246, "vega": 0.0462, "theta": -0.0044, "rho": 0.092, "theo": 8.3354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "GIS270416P00027500", "bid": 0.4, "bid_size": 1031.0, "ask": 1.05, "ask_size": 1383.0, "iv": 0.3861, "open_interest": 138.0, "volume": 1.0, "delta": -0.1467, "gamma": 0.027, "vega": 0.0517, "theta": -0.0061, "rho": -0.0242, "theo": 0.7154, "change": 0.05, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T15:29:39", "percent_change": 7.69231, "prev_day_close": 0.650000005960464}, {"option": "GIS270416C00030000", "bid": 5.9, "bid_size": 677.0, "ask": 6.6, "ask_size": 665.0, "iv": 0.3508, "open_interest": 287.0, "volume": 0.0, "delta": 0.8048, "gamma": 0.0356, "vega": 0.0621, "theta": -0.0066, "rho": 0.0882, "theo": 6.3607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-05T15:55:24", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "GIS270416P00030000", "bid": 0.95, "bid_size": 691.0, "ask": 1.5, "ask_size": 763.0, "iv": 0.3642, "open_interest": 221.0, "volume": 0.0, "delta": -0.2339, "gamma": 0.0376, "vega": 0.0686, "theta": -0.0078, "rho": -0.0391, "theo": 1.256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T11:17:03", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "GIS270416C00032500", "bid": 4.3, "bid_size": 978.0, "ask": 5.0, "ask_size": 1091.0, "iv": 0.3567, "open_interest": 907.0, "volume": 0.0, "delta": 0.697, "gamma": 0.0456, "vega": 0.0786, "theta": -0.0085, "rho": 0.0796, "theo": 4.6559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.18, "last_trade_time": "2026-11-06T10:29:54", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "GIS270416P00032500", "bid": 1.6, "bid_size": 864.0, "ask": 2.4, "ask_size": 1223.0, "iv": 0.3483, "open_interest": 1006.0, "volume": 10.0, "delta": -0.3442, "gamma": 0.0466, "vega": 0.0824, "theta": -0.0091, "rho": -0.0586, "theo": 2.0751, "change": 0.05, "open": 2.05, "high": 2.05, "low": 2.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T15:32:12", "percent_change": 2.5, "prev_day_close": 2.00000005960464}, {"option": "GIS270416C00035000", "bid": 3.0, "bid_size": 660.0, "ask": 3.5, "ask_size": 803.0, "iv": 0.3473, "open_interest": 716.0, "volume": 0.0, "delta": 0.5732, "gamma": 0.0518, "vega": 0.0879, "theta": -0.0095, "rho": 0.0672, "theo": 3.2752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-05T10:42:10", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "GIS270416P00035000", "bid": 2.95, "bid_size": 586.0, "ask": 3.5, "ask_size": 633.0, "iv": 0.3509, "open_interest": 2557.0, "volume": 9.0, "delta": -0.4674, "gamma": 0.0516, "vega": 0.0893, "theta": -0.0095, "rho": -0.081, "theo": 3.219, "change": 0.15, "open": 3.25, "high": 3.3, "low": 3.25, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T12:47:07", "percent_change": 4.76191, "prev_day_close": 3.14999997615814}, {"option": "GIS270416C00037500", "bid": 2.1, "bid_size": 49.0, "ask": 2.35, "ask_size": 529.0, "iv": 0.3462, "open_interest": 2698.0, "volume": 8.0, "delta": 0.4483, "gamma": 0.0524, "vega": 0.088, "theta": -0.0096, "rho": 0.0533, "theo": 2.2298, "change": -0.075, "open": 2.3, "high": 2.3, "low": 2.16, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T14:08:52", "percent_change": -3.15789, "prev_day_close": 2.375}, {"option": "GIS270416P00037500", "bid": 3.8, "bid_size": 757.0, "ask": 5.1, "ask_size": 579.0, "iv": 0.3192, "open_interest": 734.0, "volume": 0.0, "delta": -0.5888, "gamma": 0.0512, "vega": 0.0877, "theta": -0.009, "rho": -0.104, "theo": 4.6907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-05T13:25:10", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "GIS270416C00040000", "bid": 1.4, "bid_size": 11.0, "ask": 1.55, "ask_size": 260.0, "iv": 0.345, "open_interest": 337.0, "volume": 10.0, "delta": 0.3365, "gamma": 0.0482, "vega": 0.0821, "theta": -0.0089, "rho": 0.0425, "theo": 1.488, "change": -0.125, "open": 1.5, "high": 1.5, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T15:57:51", "percent_change": -7.93651, "prev_day_close": 1.57499998807907}, {"option": "GIS270416P00040000", "bid": 5.8, "bid_size": 403.0, "ask": 6.8, "ask_size": 252.0, "iv": 0.3269, "open_interest": 75.0, "volume": 0.0, "delta": -0.6968, "gamma": 0.0468, "vega": 0.0793, "theta": -0.0079, "rho": -0.1166, "theo": 6.4534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-11-04T15:15:12", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "GIS270416C00042500", "bid": 0.9, "bid_size": 53.0, "ask": 1.05, "ask_size": 355.0, "iv": 0.3473, "open_interest": 159.0, "volume": 2.0, "delta": 0.2458, "gamma": 0.0411, "vega": 0.0699, "theta": -0.0077, "rho": 0.0304, "theo": 0.9872, "change": -0.125, "open": 1.01, "high": 1.01, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T09:46:39", "percent_change": -11.6279, "prev_day_close": 1.07500001788139}, {"option": "GIS270416P00042500", "bid": 7.1, "bid_size": 140.0, "ask": 9.1, "ask_size": 207.0, "iv": 0.291, "open_interest": 37.0, "volume": 0.0, "delta": -0.7858, "gamma": 0.0401, "vega": 0.0664, "theta": -0.0064, "rho": -0.1185, "theo": 8.4511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.41, "last_trade_time": "2026-11-04T15:05:59", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "GIS270416C00045000", "bid": 0.45, "bid_size": 887.0, "ask": 0.8, "ask_size": 879.0, "iv": 0.348, "open_interest": 262.0, "volume": 7.0, "delta": 0.1768, "gamma": 0.0334, "vega": 0.0586, "theta": -0.0064, "rho": 0.0227, "theo": 0.6564, "change": -0.05, "open": 0.6, "high": 0.65, "low": 0.6, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T13:09:26", "percent_change": -7.14286, "prev_day_close": 0.700000017881394}, {"option": "GIS270416P00045000", "bid": 9.9, "bid_size": 137.0, "ask": 11.1, "ask_size": 179.0, "iv": 0.3286, "open_interest": 15.0, "volume": 0.0, "delta": -0.8545, "gamma": 0.0325, "vega": 0.0526, "theta": -0.0048, "rho": -0.1149, "theo": 10.6213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-11-03T12:13:44", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "GIS270416C00047500", "bid": 0.4, "bid_size": 1.0, "ask": 0.5, "ask_size": 279.0, "iv": 0.3613, "open_interest": 39.0, "volume": 0.0, "delta": 0.1266, "gamma": 0.0262, "vega": 0.0474, "theta": -0.0052, "rho": 0.0157, "theo": 0.4408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T09:38:19", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "GIS270416P00047500", "bid": 11.6, "bid_size": 120.0, "ask": 13.4, "ask_size": 205.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9044, "gamma": 0.025, "vega": 0.0394, "theta": -0.0031, "rho": -0.1087, "theo": 12.9106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-10-27T10:48:31", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "GIS270416C00050000", "bid": 0.2, "bid_size": 462.0, "ask": 0.35, "ask_size": 199.0, "iv": 0.3582, "open_interest": 207.0, "volume": 0.0, "delta": 0.0912, "gamma": 0.0203, "vega": 0.0367, "theta": -0.0042, "rho": 0.0114, "theo": 0.302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T15:20:09", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "GIS270416P00050000", "bid": 13.9, "bid_size": 107.0, "ask": 16.6, "ask_size": 109.0, "iv": 0.3562, "open_interest": 0.0, "volume": 0.0, "delta": -0.9389, "gamma": 0.0185, "vega": 0.0288, "theta": -0.0016, "rho": -0.106, "theo": 15.2758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "GIS270416C00055000", "bid": 0.05, "bid_size": 200.0, "ask": 0.2, "ask_size": 28.0, "iv": 0.3688, "open_interest": 94.0, "volume": 0.0, "delta": 0.0486, "gamma": 0.0119, "vega": 0.0231, "theta": -0.0026, "rho": 0.0062, "theo": 0.1497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-04T12:44:06", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "GIS270416P00055000", "bid": 19.2, "bid_size": 78.0, "ask": 21.0, "ask_size": 80.0, "iv": 0.3554, "open_interest": 0.0, "volume": 0.0, "delta": -0.977, "gamma": 0.0094, "vega": 0.0143, "theta": 0.0, "rho": -0.1031, "theo": 20.1281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "GIS270617C00017500", "bid": 16.3, "bid_size": 81.0, "ask": 18.9, "ask_size": 71.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.001, "vega": 0.002, "theta": 0.0, "rho": 0.0285, "theo": 17.7157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-10-21T15:03:04", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "GIS270617P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 520.0, "iv": 0.4553, "open_interest": 18.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0034, "vega": 0.0107, "theta": -0.001, "rho": -0.0035, "theo": 0.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-16T09:36:17", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "GIS270617C00020000", "bid": 13.8, "bid_size": 72.0, "ask": 16.5, "ask_size": 69.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0041, "vega": 0.0084, "theta": 0.0, "rho": 0.0392, "theo": 15.2617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.6, "last_trade_time": "2026-10-12T14:32:43", "percent_change": 0.0, "prev_day_close": 15.6500005722046}, {"option": "GIS270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1403.0, "iv": 0.4927, "open_interest": 100.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0065, "vega": 0.0192, "theta": -0.0018, "rho": -0.0069, "theo": 0.1545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-04T10:59:59", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "GIS270617C00022500", "bid": 11.8, "bid_size": 145.0, "ask": 13.4, "ask_size": 130.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.0098, "vega": 0.0233, "theta": 0.0, "rho": 0.0616, "theo": 12.8769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.21, "last_trade_time": "2026-11-04T09:46:55", "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "GIS270617P00022500", "bid": 0.25, "bid_size": 118.0, "ask": 0.4, "ask_size": 617.0, "iv": 0.414, "open_interest": 343.0, "volume": 0.0, "delta": -0.0597, "gamma": 0.0112, "vega": 0.0315, "theta": -0.0028, "rho": -0.0128, "theo": 0.3018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T11:42:33", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "GIS270617C00025000", "bid": 9.4, "bid_size": 250.0, "ask": 11.8, "ask_size": 176.0, "iv": 0.3815, "open_interest": 83.0, "volume": 0.0, "delta": 0.922, "gamma": 0.0167, "vega": 0.043, "theta": -0.0017, "rho": 0.0976, "theo": 10.6277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.49, "last_trade_time": "2026-10-20T11:30:06", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "GIS270617P00025000", "bid": 0.45, "bid_size": 620.0, "ask": 0.6, "ask_size": 114.0, "iv": 0.3817, "open_interest": 328.0, "volume": 0.0, "delta": -0.103, "gamma": 0.0179, "vega": 0.0476, "theta": -0.0041, "rho": -0.0219, "theo": 0.5547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-04T12:14:36", "percent_change": 0.0, "prev_day_close": 0.549999982118607}, {"option": "GIS270617C00027500", "bid": 8.2, "bid_size": 260.0, "ask": 8.8, "ask_size": 327.0, "iv": 0.3636, "open_interest": 4.0, "volume": 0.0, "delta": 0.8606, "gamma": 0.0248, "vega": 0.0622, "theta": -0.0036, "rho": 0.1036, "theo": 8.5559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-10-22T15:47:51", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "GIS270617P00027500", "bid": 0.8, "bid_size": 659.0, "ask": 1.15, "ask_size": 925.0, "iv": 0.3746, "open_interest": 502.0, "volume": 4.0, "delta": -0.1656, "gamma": 0.0259, "vega": 0.0656, "theta": -0.0054, "rho": -0.035, "theo": 0.9626, "change": 0.05, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T15:11:26", "percent_change": 5.55555, "prev_day_close": 0.900000005960464}, {"option": "GIS270617C00030000", "bid": 5.3, "bid_size": 607.0, "ask": 7.2, "ask_size": 538.0, "iv": 0.3028, "open_interest": 83.0, "volume": 1.0, "delta": 0.7793, "gamma": 0.0331, "vega": 0.0809, "theta": -0.0053, "rho": 0.1053, "theo": 6.6958, "change": -0.4, "open": 6.7, "high": 6.7, "low": 6.7, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-09T09:31:25", "percent_change": -5.6338, "prev_day_close": 7.09999990463257}, {"option": "GIS270617P00030000", "bid": 1.4, "bid_size": 576.0, "ask": 1.8, "ask_size": 1180.0, "iv": 0.3628, "open_interest": 909.0, "volume": 0.0, "delta": -0.2485, "gamma": 0.0344, "vega": 0.0835, "theta": -0.0067, "rho": -0.0521, "theo": 1.5785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-04T11:19:42", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "GIS270617C00032500", "bid": 4.7, "bid_size": 676.0, "ask": 5.5, "ask_size": 1378.0, "iv": 0.3513, "open_interest": 321.0, "volume": 0.0, "delta": 0.6818, "gamma": 0.04, "vega": 0.096, "theta": -0.0067, "rho": 0.1017, "theo": 5.0928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T09:34:24", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "GIS270617P00032500", "bid": 2.25, "bid_size": 518.0, "ask": 2.6, "ask_size": 460.0, "iv": 0.3479, "open_interest": 1513.0, "volume": 27.0, "delta": -0.3484, "gamma": 0.0415, "vega": 0.0972, "theta": -0.0075, "rho": -0.072, "theo": 2.4514, "change": 0.05, "open": 2.5, "high": 2.55, "low": 2.4, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T14:11:51", "percent_change": 2.12766, "prev_day_close": 2.35000002384186}, {"option": "GIS270617C00035000", "bid": 3.6, "bid_size": 34.0, "ask": 4.0, "ask_size": 1150.0, "iv": 0.3462, "open_interest": 347.0, "volume": 25.0, "delta": 0.5758, "gamma": 0.0442, "vega": 0.1048, "theta": -0.0074, "rho": 0.0971, "theo": 3.7725, "change": 0.0, "open": 3.75, "high": 3.85, "low": 3.75, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-11-09T13:38:17", "percent_change": 2.47708e-06, "prev_day_close": 3.84999990463257}, {"option": "GIS270617P00035000", "bid": 3.4, "bid_size": 497.0, "ask": 3.8, "ask_size": 471.0, "iv": 0.3426, "open_interest": 3133.0, "volume": 8.0, "delta": -0.458, "gamma": 0.0458, "vega": 0.1043, "theta": -0.0078, "rho": -0.0941, "theo": 3.6099, "change": 0.25, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T13:28:09", "percent_change": 7.24638, "prev_day_close": 3.44999992847443}, {"option": "GIS270617C00037500", "bid": 2.5, "bid_size": 816.0, "ask": 3.0, "ask_size": 1313.0, "iv": 0.3407, "open_interest": 1351.0, "volume": 1462.0, "delta": 0.4701, "gamma": 0.0452, "vega": 0.1058, "theta": -0.0076, "rho": 0.0812, "theo": 2.7325, "change": -0.135, "open": 2.65, "high": 2.8, "low": 2.65, "tick": "no_change", "last_trade_price": 2.69, "last_trade_time": "2026-11-09T15:50:11", "percent_change": -4.77876, "prev_day_close": 2.82500004768372}, {"option": "GIS270617P00037500", "bid": 4.7, "bid_size": 543.0, "ask": 5.5, "ask_size": 982.0, "iv": 0.3434, "open_interest": 1083.0, "volume": 0.0, "delta": -0.5674, "gamma": 0.0465, "vega": 0.1037, "theta": -0.0074, "rho": -0.1161, "theo": 5.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-06T10:39:00", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "GIS270617C00040000", "bid": 1.8, "bid_size": 133.0, "ask": 2.1, "ask_size": 776.0, "iv": 0.3372, "open_interest": 1695.0, "volume": 14.0, "delta": 0.3722, "gamma": 0.0431, "vega": 0.1004, "theta": -0.0073, "rho": 0.0655, "theo": 1.9458, "change": -0.15, "open": 1.95, "high": 1.95, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T13:24:12", "percent_change": -7.31707, "prev_day_close": 2.05000001192093}, {"option": "GIS270617P00040000", "bid": 5.6, "bid_size": 749.0, "ask": 7.1, "ask_size": 818.0, "iv": 0.2928, "open_interest": 696.0, "volume": 60.0, "delta": -0.6676, "gamma": 0.0438, "vega": 0.0962, "theta": -0.0064, "rho": -0.1352, "theo": 6.7607, "change": 0.3, "open": 6.8, "high": 6.8, "low": 6.8, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-11-09T10:40:16", "percent_change": 4.61538, "prev_day_close": 6.5}, {"option": "GIS270617C00042500", "bid": 1.25, "bid_size": 160.0, "ask": 1.5, "ask_size": 620.0, "iv": 0.3367, "open_interest": 473.0, "volume": 6.0, "delta": 0.2878, "gamma": 0.0388, "vega": 0.0905, "theta": -0.0066, "rho": 0.0514, "theo": 1.3718, "change": -0.05, "open": 1.35, "high": 1.4, "low": 1.25, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T12:57:59", "percent_change": -3.44828, "prev_day_close": 1.44999998807907}, {"option": "GIS270617P00042500", "bid": 7.7, "bid_size": 438.0, "ask": 9.1, "ask_size": 247.0, "iv": 0.3005, "open_interest": 85.0, "volume": 0.0, "delta": -0.7539, "gamma": 0.0392, "vega": 0.0838, "theta": -0.0051, "rho": -0.1438, "theo": 8.6861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.68, "last_trade_time": "2026-11-05T15:53:20", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "GIS270617C00045000", "bid": 0.8, "bid_size": 645.0, "ask": 1.15, "ask_size": 1110.0, "iv": 0.3388, "open_interest": 440.0, "volume": 2.0, "delta": 0.219, "gamma": 0.0334, "vega": 0.0784, "theta": -0.0058, "rho": 0.0394, "theo": 0.9642, "change": -0.15, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T11:08:39", "percent_change": -14.2857, "prev_day_close": 1.05000001192093}, {"option": "GIS270617P00045000", "bid": 9.7, "bid_size": 391.0, "ask": 11.2, "ask_size": 314.0, "iv": 0.2811, "open_interest": 28.0, "volume": 0.0, "delta": -0.8251, "gamma": 0.0335, "vega": 0.0687, "theta": -0.0037, "rho": -0.1392, "theo": 10.7848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.48, "last_trade_time": "2026-10-08T13:06:21", "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "GIS270617C00047500", "bid": 0.55, "bid_size": 578.0, "ask": 0.8, "ask_size": 741.0, "iv": 0.339, "open_interest": 313.0, "volume": 0.0, "delta": 0.1651, "gamma": 0.0279, "vega": 0.066, "theta": -0.0049, "rho": 0.0299, "theo": 0.6796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T09:49:57", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "GIS270617P00047500", "bid": 11.9, "bid_size": 455.0, "ask": 14.3, "ask_size": 461.0, "iv": 0.3553, "open_interest": 26.0, "volume": 0.0, "delta": -0.881, "gamma": 0.0274, "vega": 0.0539, "theta": -0.0022, "rho": -0.1326, "theo": 13.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.54, "last_trade_time": "2026-10-14T13:40:49", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "GIS270617C00050000", "bid": 0.4, "bid_size": 377.0, "ask": 0.75, "ask_size": 1951.0, "iv": 0.3596, "open_interest": 443.0, "volume": 0.0, "delta": 0.1241, "gamma": 0.0227, "vega": 0.0546, "theta": -0.004, "rho": 0.0226, "theo": 0.4825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T12:15:29", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "GIS270617P00050000", "bid": 14.0, "bid_size": 135.0, "ask": 16.7, "ask_size": 100.0, "iv": 0.3459, "open_interest": 15.0, "volume": 0.0, "delta": -0.9225, "gamma": 0.0212, "vega": 0.04, "theta": -0.0007, "rho": -0.1235, "theo": 15.3387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.16, "last_trade_time": "2026-10-16T13:26:01", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "GIS270617C00055000", "bid": 0.05, "bid_size": 575.0, "ask": 0.6, "ask_size": 1303.0, "iv": 0.3708, "open_interest": 125.0, "volume": 0.0, "delta": 0.0706, "gamma": 0.0146, "vega": 0.0362, "theta": -0.0027, "rho": 0.0129, "theo": 0.2512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T10:40:04", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "GIS270617P00055000", "bid": 18.7, "bid_size": 122.0, "ask": 21.5, "ask_size": 122.0, "iv": 0.3105, "open_interest": 0.0, "volume": 0.0, "delta": -0.9713, "gamma": 0.0111, "vega": 0.0194, "theta": 0.0, "rho": -0.1096, "theo": 20.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.22, "last_trade_time": "2026-09-23T11:10:20", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "GIS270917C00017500", "bid": 16.2, "bid_size": 114.0, "ask": 19.0, "ask_size": 114.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0013, "vega": 0.0028, "theta": 0.0, "rho": 0.0304, "theo": 17.7139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "GIS270917P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1115.0, "iv": 0.4677, "open_interest": 7.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0047, "vega": 0.0192, "theta": -0.0013, "rho": -0.0083, "theo": 0.1485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-07T14:28:30", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "GIS270917C00020000", "bid": 14.7, "bid_size": 151.0, "ask": 15.8, "ask_size": 157.0, "iv": 0.383, "open_interest": 11.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0056, "vega": 0.0129, "theta": 0.0, "rho": 0.0452, "theo": 15.2781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.34, "last_trade_time": "2026-10-16T15:45:38", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "GIS270917P00020000", "bid": 0.2, "bid_size": 266.0, "ask": 0.35, "ask_size": 279.0, "iv": 0.4067, "open_interest": 61.0, "volume": 0.0, "delta": -0.0484, "gamma": 0.0081, "vega": 0.0314, "theta": -0.002, "rho": -0.0151, "theo": 0.2852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-06T09:41:44", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "GIS270917C00022500", "bid": 11.5, "bid_size": 164.0, "ask": 14.3, "ask_size": 139.0, "iv": 0.3734, "open_interest": 30.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.0115, "vega": 0.036, "theta": -0.0007, "rho": 0.0842, "theo": 12.9611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-09-24T09:30:06", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "GIS270917P00022500", "bid": 0.4, "bid_size": 457.0, "ask": 0.65, "ask_size": 616.0, "iv": 0.3955, "open_interest": 75.0, "volume": 12.0, "delta": -0.082, "gamma": 0.0127, "vega": 0.0472, "theta": -0.0029, "rho": -0.0255, "theo": 0.5108, "change": -0.03, "open": 0.47, "high": 0.47, "low": 0.47, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T12:05:25", "percent_change": -6.0, "prev_day_close": 0.500000014901161}, {"option": "GIS270917C00025000", "bid": 10.2, "bid_size": 249.0, "ask": 11.4, "ask_size": 357.0, "iv": 0.3727, "open_interest": 5.0, "volume": 0.0, "delta": 0.9015, "gamma": 0.0174, "vega": 0.0598, "theta": -0.0022, "rho": 0.1257, "theo": 10.829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-10-22T10:53:41", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "GIS270917P00025000", "bid": 0.75, "bid_size": 418.0, "ask": 0.95, "ask_size": 418.0, "iv": 0.3757, "open_interest": 401.0, "volume": 0.0, "delta": -0.1298, "gamma": 0.0185, "vega": 0.0655, "theta": -0.0039, "rho": -0.0403, "theo": 0.8622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T10:07:34", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "GIS270917C00027500", "bid": 7.7, "bid_size": 376.0, "ask": 9.4, "ask_size": 370.0, "iv": 0.3211, "open_interest": 44.0, "volume": 0.0, "delta": 0.8396, "gamma": 0.0238, "vega": 0.0803, "theta": -0.0035, "rho": 0.1441, "theo": 8.8927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-11-06T12:01:22", "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "GIS270917P00027500", "bid": 1.2, "bid_size": 532.0, "ask": 1.5, "ask_size": 475.0, "iv": 0.362, "open_interest": 313.0, "volume": 1.0, "delta": -0.1927, "gamma": 0.0249, "vega": 0.0847, "theta": -0.0048, "rho": -0.06, "theo": 1.3799, "change": 0.05, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T14:58:23", "percent_change": 3.84615, "prev_day_close": 1.30000001192093}, {"option": "GIS270917C00030000", "bid": 6.8, "bid_size": 315.0, "ask": 7.6, "ask_size": 459.0, "iv": 0.3594, "open_interest": 26.0, "volume": 0.0, "delta": 0.7642, "gamma": 0.0299, "vega": 0.0994, "theta": -0.0047, "rho": 0.1436, "theo": 7.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-06T14:41:13", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "GIS270917P00030000", "bid": 1.9, "bid_size": 487.0, "ask": 2.35, "ask_size": 707.0, "iv": 0.3587, "open_interest": 267.0, "volume": 0.0, "delta": -0.2691, "gamma": 0.031, "vega": 0.102, "theta": -0.0056, "rho": -0.0839, "theo": 2.0964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-06T10:11:58", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "GIS270917C00032500", "bid": 5.1, "bid_size": 469.0, "ask": 5.9, "ask_size": 467.0, "iv": 0.3336, "open_interest": 105.0, "volume": 0.0, "delta": 0.6786, "gamma": 0.0348, "vega": 0.114, "theta": -0.0056, "rho": 0.1388, "theo": 5.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.68, "last_trade_time": "2026-11-04T13:55:34", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "GIS270917P00032500", "bid": 2.85, "bid_size": 466.0, "ask": 3.3, "ask_size": 629.0, "iv": 0.3509, "open_interest": 591.0, "volume": 0.0, "delta": -0.3565, "gamma": 0.0359, "vega": 0.1153, "theta": -0.0062, "rho": -0.1116, "theo": 3.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-10-29T14:44:18", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "GIS270917C00035000", "bid": 4.0, "bid_size": 902.0, "ask": 4.7, "ask_size": 996.0, "iv": 0.3377, "open_interest": 568.0, "volume": 5.0, "delta": 0.5885, "gamma": 0.0379, "vega": 0.1228, "theta": -0.0061, "rho": 0.1336, "theo": 4.4157, "change": -0.05, "open": 4.45, "high": 4.45, "low": 4.45, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-11-09T10:00:20", "percent_change": -1.11111, "prev_day_close": 4.5}, {"option": "GIS270917P00035000", "bid": 3.2, "bid_size": 791.0, "ask": 4.8, "ask_size": 663.0, "iv": 0.3235, "open_interest": 129.0, "volume": 0.0, "delta": -0.4489, "gamma": 0.0389, "vega": 0.1226, "theta": -0.0063, "rho": -0.1417, "theo": 4.2398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-11-06T12:23:29", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "GIS270917C00037500", "bid": 3.2, "bid_size": 176.0, "ask": 3.7, "ask_size": 589.0, "iv": 0.3437, "open_interest": 48.0, "volume": 0.0, "delta": 0.4994, "gamma": 0.039, "vega": 0.125, "theta": -0.0063, "rho": 0.1161, "theo": 3.3974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T15:13:21", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "GIS270917P00037500", "bid": 4.7, "bid_size": 788.0, "ask": 6.3, "ask_size": 761.0, "iv": 0.3256, "open_interest": 187.0, "volume": 1.0, "delta": -0.5403, "gamma": 0.0397, "vega": 0.1233, "theta": -0.0061, "rho": -0.1724, "theo": 5.6706, "change": -0.02, "open": 5.48, "high": 5.48, "low": 5.48, "tick": "down", "last_trade_price": 5.48, "last_trade_time": "2026-11-09T13:27:08", "percent_change": -0.363636, "prev_day_close": 5.5}, {"option": "GIS270917C00040000", "bid": 2.4, "bid_size": 210.0, "ask": 2.9, "ask_size": 1084.0, "iv": 0.3424, "open_interest": 209.0, "volume": 0.0, "delta": 0.4157, "gamma": 0.0381, "vega": 0.1217, "theta": -0.0062, "rho": 0.0985, "theo": 2.5901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-06T09:51:19", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "GIS270917P00040000", "bid": 6.3, "bid_size": 485.0, "ask": 7.7, "ask_size": 287.0, "iv": 0.3103, "open_interest": 80.0, "volume": 0.0, "delta": -0.6259, "gamma": 0.0386, "vega": 0.1184, "theta": -0.0056, "rho": -0.1906, "theo": 7.3185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-10-15T10:10:01", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "GIS270917C00042500", "bid": 1.75, "bid_size": 596.0, "ask": 2.2, "ask_size": 911.0, "iv": 0.3378, "open_interest": 184.0, "volume": 0.0, "delta": 0.3408, "gamma": 0.0358, "vega": 0.1142, "theta": -0.0059, "rho": 0.082, "theo": 1.9649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T13:44:44", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "GIS270917P00042500", "bid": 7.8, "bid_size": 301.0, "ask": 10.4, "ask_size": 196.0, "iv": 0.3316, "open_interest": 33.0, "volume": 0.0, "delta": -0.7031, "gamma": 0.0362, "vega": 0.1088, "theta": -0.0049, "rho": -0.1997, "theo": 9.1577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.41, "last_trade_time": "2026-11-04T15:09:39", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "GIS270917C00045000", "bid": 1.05, "bid_size": 792.0, "ask": 1.95, "ask_size": 1119.0, "iv": 0.3386, "open_interest": 214.0, "volume": 0.0, "delta": 0.2765, "gamma": 0.0325, "vega": 0.1042, "theta": -0.0054, "rho": 0.0673, "theo": 1.4891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.02, "last_trade_time": "2026-11-05T11:04:05", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "GIS270917P00045000", "bid": 9.8, "bid_size": 149.0, "ask": 12.5, "ask_size": 80.0, "iv": 0.3367, "open_interest": 37.0, "volume": 0.0, "delta": -0.7708, "gamma": 0.033, "vega": 0.0958, "theta": -0.004, "rho": -0.201, "theo": 11.1578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.37, "last_trade_time": "2026-10-20T11:21:17", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "GIS270917C00047500", "bid": 0.95, "bid_size": 343.0, "ask": 1.35, "ask_size": 595.0, "iv": 0.341, "open_interest": 35.0, "volume": 0.0, "delta": 0.2229, "gamma": 0.0288, "vega": 0.0929, "theta": -0.0048, "rho": 0.0547, "theo": 1.1312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-11-06T15:58:32", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "GIS270917P00047500", "bid": 11.9, "bid_size": 134.0, "ask": 14.7, "ask_size": 72.0, "iv": 0.3402, "open_interest": 5.0, "volume": 0.0, "delta": -0.829, "gamma": 0.0295, "vega": 0.0801, "theta": -0.0032, "rho": -0.1908, "theo": 13.2907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.97, "last_trade_time": "2026-09-30T15:00:16", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "GIS270917C00050000", "bid": 0.7, "bid_size": 314.0, "ask": 1.05, "ask_size": 648.0, "iv": 0.343, "open_interest": 77.0, "volume": 0.0, "delta": 0.1786, "gamma": 0.025, "vega": 0.0814, "theta": -0.0042, "rho": 0.0441, "theo": 0.8602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T11:11:13", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "GIS270917P00050000", "bid": 14.1, "bid_size": 385.0, "ask": 16.9, "ask_size": 419.0, "iv": 0.3364, "open_interest": 153.0, "volume": 0.0, "delta": -0.8774, "gamma": 0.0254, "vega": 0.0639, "theta": -0.0022, "rho": -0.1766, "theo": 15.5296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.4, "last_trade_time": "2026-10-22T12:13:04", "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "GIS270917C00055000", "bid": 0.4, "bid_size": 215.0, "ask": 0.65, "ask_size": 930.0, "iv": 0.3492, "open_interest": 117.0, "volume": 0.0, "delta": 0.1156, "gamma": 0.0183, "vega": 0.061, "theta": -0.0032, "rho": 0.0288, "theo": 0.5124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-06T09:34:55", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "GIS270917P00055000", "bid": 18.8, "bid_size": 127.0, "ask": 21.7, "ask_size": 79.0, "iv": 0.3534, "open_interest": 0.0, "volume": 0.0, "delta": -0.9448, "gamma": 0.0162, "vega": 0.0353, "theta": 0.0, "rho": -0.1385, "theo": 20.2282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.24, "last_trade_time": "2026-09-21T13:27:03", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "GIS271217C00017500", "bid": 15.0, "bid_size": 115.0, "ask": 19.9, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0022, "vega": 0.0055, "theta": 0.0, "rho": 0.0316, "theo": 17.7221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "GIS271217P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1037.0, "iv": 0.6704, "open_interest": 2.0, "volume": 0.0, "delta": -0.0398, "gamma": 0.0059, "vega": 0.03, "theta": -0.0015, "rho": -0.0165, "theo": 0.2744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T11:37:25", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "GIS271217C00020000", "bid": 12.5, "bid_size": 122.0, "ask": 17.5, "ask_size": 122.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0074, "vega": 0.0236, "theta": 0.0, "rho": 0.0664, "theo": 15.3316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "GIS271217P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 1051.0, "iv": 0.5077, "open_interest": 0.0, "volume": 0.0, "delta": -0.0668, "gamma": 0.0092, "vega": 0.0451, "theta": -0.0022, "rho": -0.0278, "theo": 0.4835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "GIS271217C00022500", "bid": 10.5, "bid_size": 127.0, "ask": 15.5, "ask_size": 127.0, "iv": 0.3706, "open_interest": 0.0, "volume": 0.0, "delta": 0.9323, "gamma": 0.0125, "vega": 0.0535, "theta": -0.0011, "rho": 0.1403, "theo": 13.1324, "change": 0.0, "open": 0.0, "high": 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": "GIS271217P00022500", "bid": 0.05, "bid_size": 1195.0, "ask": 0.9, "ask_size": 252.0, "iv": 0.3403, "open_interest": 0.0, "volume": 0.0, "delta": -0.1043, "gamma": 0.0135, "vega": 0.0629, "theta": -0.003, "rho": -0.0437, "theo": 0.7987, "change": 0.0, "open": 0.0, "high": 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": "GIS271217C00025000", "bid": 8.5, "bid_size": 129.0, "ask": 13.5, "ask_size": 130.0, "iv": 0.3647, "open_interest": 0.0, "volume": 0.0, "delta": 0.8841, "gamma": 0.0174, "vega": 0.0781, "theta": -0.0023, "rho": 0.1819, "theo": 11.1474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "GIS271217P00025000", "bid": 0.05, "bid_size": 984.0, "ask": 3.2, "ask_size": 1003.0, "iv": 0.4293, "open_interest": 0.0, "volume": 0.0, "delta": -0.1532, "gamma": 0.0182, "vega": 0.0821, "theta": -0.0038, "rho": -0.0644, "theo": 1.2484, "change": 0.0, "open": 0.0, "high": 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": "GIS271217C00027500", "bid": 8.0, "bid_size": 181.0, "ask": 11.1, "ask_size": 206.0, "iv": 0.3951, "open_interest": 0.0, "volume": 0.0, "delta": 0.8253, "gamma": 0.0223, "vega": 0.0968, "theta": -0.0033, "rho": 0.1824, "theo": 9.3413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "GIS271217P00027500", "bid": 0.55, "bid_size": 640.0, "ask": 3.2, "ask_size": 479.0, "iv": 0.3751, "open_interest": 0.0, "volume": 0.0, "delta": -0.2132, "gamma": 0.0232, "vega": 0.1008, "theta": -0.0045, "rho": -0.0903, "theo": 1.8601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "GIS271217C00030000", "bid": 6.8, "bid_size": 289.0, "ask": 9.1, "ask_size": 312.0, "iv": 0.3847, "open_interest": 0.0, "volume": 0.0, "delta": 0.7569, "gamma": 0.0269, "vega": 0.1148, "theta": -0.0042, "rho": 0.1806, "theo": 7.7182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "GIS271217P00030000", "bid": 1.9, "bid_size": 389.0, "ask": 3.4, "ask_size": 369.0, "iv": 0.364, "open_interest": 1.0, "volume": 0.0, "delta": -0.2826, "gamma": 0.0277, "vega": 0.1172, "theta": -0.005, "rho": -0.1204, "theo": 2.6558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-05T14:11:35", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "GIS271217C00032500", "bid": 5.2, "bid_size": 317.0, "ask": 8.5, "ask_size": 323.0, "iv": 0.4002, "open_interest": 0.0, "volume": 0.0, "delta": 0.6818, "gamma": 0.0306, "vega": 0.1281, "theta": -0.0049, "rho": 0.1719, "theo": 6.2968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "GIS271217P00032500", "bid": 1.0, "bid_size": 613.0, "ask": 5.0, "ask_size": 396.0, "iv": 0.3069, "open_interest": 4.0, "volume": 0.0, "delta": -0.3589, "gamma": 0.0314, "vega": 0.1298, "theta": -0.0054, "rho": -0.1547, "theo": 3.6497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-11-04T13:19:20", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "GIS271217C00035000", "bid": 4.1, "bid_size": 572.0, "ask": 5.6, "ask_size": 548.0, "iv": 0.3344, "open_interest": 81.0, "volume": 0.0, "delta": 0.6036, "gamma": 0.0332, "vega": 0.137, "theta": -0.0053, "rho": 0.163, "theo": 5.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.58, "last_trade_time": "2026-11-04T15:11:33", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "GIS271217P00035000", "bid": 3.7, "bid_size": 752.0, "ask": 5.3, "ask_size": 487.0, "iv": 0.3258, "open_interest": 85.0, "volume": 0.0, "delta": -0.4383, "gamma": 0.0338, "vega": 0.1372, "theta": -0.0055, "rho": -0.1919, "theo": 4.8466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.55, "last_trade_time": "2026-11-06T13:43:53", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "GIS271217C00037500", "bid": 3.8, "bid_size": 28.0, "ask": 4.4, "ask_size": 578.0, "iv": 0.3494, "open_interest": 15.0, "volume": 4.0, "delta": 0.5259, "gamma": 0.0344, "vega": 0.1406, "theta": -0.0055, "rho": 0.1514, "theo": 4.0568, "change": -0.1, "open": 4.05, "high": 4.05, "low": 4.05, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-11-09T12:34:07", "percent_change": -2.40964, "prev_day_close": 4.15000009536743}, {"option": "GIS271217P00037500", "bid": 4.0, "bid_size": 593.0, "ask": 7.4, "ask_size": 608.0, "iv": 0.3075, "open_interest": 1.0, "volume": 0.0, "delta": -0.5173, "gamma": 0.0349, "vega": 0.1393, "theta": -0.0053, "rho": -0.2214, "theo": 6.2401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-04T13:19:45", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "GIS271217C00040000", "bid": 2.9, "bid_size": 388.0, "ask": 3.8, "ask_size": 717.0, "iv": 0.3524, "open_interest": 3.0, "volume": 0.0, "delta": 0.4517, "gamma": 0.0344, "vega": 0.1391, "theta": -0.0055, "rho": 0.1328, "theo": 3.2168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-11-06T09:51:19", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "GIS271217P00040000", "bid": 6.8, "bid_size": 370.0, "ask": 9.0, "ask_size": 370.0, "iv": 0.3486, "open_interest": 0.0, "volume": 0.0, "delta": -0.5937, "gamma": 0.0348, "vega": 0.1359, "theta": -0.005, "rho": -0.2391, "theo": 7.8225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "GIS271217C00042500", "bid": 2.35, "bid_size": 39.0, "ask": 2.7, "ask_size": 390.0, "iv": 0.3395, "open_interest": 1.0, "volume": 0.0, "delta": 0.3831, "gamma": 0.0332, "vega": 0.1336, "theta": -0.0053, "rho": 0.1146, "theo": 2.5363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-05T10:46:04", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "GIS271217P00042500", "bid": 8.6, "bid_size": 337.0, "ask": 10.6, "ask_size": 254.0, "iv": 0.3421, "open_interest": 0.0, "volume": 0.0, "delta": -0.6655, "gamma": 0.0337, "vega": 0.1279, "theta": -0.0044, "rho": -0.2545, "theo": 9.578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "GIS271217C00045000", "bid": 1.8, "bid_size": 144.0, "ask": 2.55, "ask_size": 819.0, "iv": 0.3533, "open_interest": 5.0, "volume": 1.0, "delta": 0.3216, "gamma": 0.0312, "vega": 0.1252, "theta": -0.005, "rho": 0.0976, "theo": 1.9931, "change": -0.025, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T09:30:11", "percent_change": -1.20482, "prev_day_close": 2.07499998807907}, {"option": "GIS271217P00045000", "bid": 9.9, "bid_size": 523.0, "ask": 14.0, "ask_size": 503.0, "iv": 0.3777, "open_interest": 0.0, "volume": 0.0, "delta": -0.7313, "gamma": 0.032, "vega": 0.1162, "theta": -0.0038, "rho": -0.2571, "theo": 11.4862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "GIS271217C00047500", "bid": 0.45, "bid_size": 1142.0, "ask": 1.8, "ask_size": 496.0, "iv": 0.2977, "open_interest": 1.0, "volume": 0.0, "delta": 0.268, "gamma": 0.0287, "vega": 0.115, "theta": -0.0046, "rho": 0.0822, "theo": 1.5645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-11-04T14:52:48", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "GIS271217P00047500", "bid": 12.0, "bid_size": 472.0, "ask": 15.2, "ask_size": 465.0, "iv": 0.345, "open_interest": 0.0, "volume": 0.0, "delta": -0.791, "gamma": 0.0299, "vega": 0.1016, "theta": -0.0032, "rho": -0.243, "theo": 13.5287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "GIS271217C00050000", "bid": 1.1, "bid_size": 8.0, "ask": 1.5, "ask_size": 63.0, "iv": 0.335, "open_interest": 1.0, "volume": 1.0, "delta": 0.2222, "gamma": 0.0259, "vega": 0.1039, "theta": -0.0041, "rho": 0.0687, "theo": 1.2291, "change": -0.05, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T13:02:09", "percent_change": -3.84615, "prev_day_close": 1.30000001192093}, {"option": "GIS271217P00050000", "bid": 14.1, "bid_size": 297.0, "ask": 16.7, "ask_size": 275.0, "iv": 0.2974, "open_interest": 0.0, "volume": 0.0, "delta": -0.8443, "gamma": 0.0273, "vega": 0.0836, "theta": -0.0025, "rho": -0.2222, "theo": 15.6885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "GIS280121C00017500", "bid": 15.0, "bid_size": 117.0, "ask": 20.0, "ask_size": 117.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0013, "vega": 0.0025, "theta": 0.0, "rho": 0.0298, "theo": 17.7077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-10-21T11:07:53", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "GIS280121P00017500", "bid": 0.2, "bid_size": 380.0, "ask": 0.35, "ask_size": 409.0, "iv": 0.4112, "open_interest": 81.0, "volume": 0.0, "delta": -0.0397, "gamma": 0.006, "vega": 0.0309, "theta": -0.0014, "rho": -0.0187, "theo": 0.2667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T14:24:21", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "GIS280121C00020000", "bid": 12.5, "bid_size": 169.0, "ask": 17.5, "ask_size": 169.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0068, "vega": 0.0216, "theta": 0.0, "rho": 0.0672, "theo": 15.291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.03, "last_trade_time": "2026-11-06T10:28:41", "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "GIS280121P00020000", "bid": 0.4, "bid_size": 382.0, "ask": 0.75, "ask_size": 978.0, "iv": 0.4129, "open_interest": 242.0, "volume": 0.0, "delta": -0.0677, "gamma": 0.0095, "vega": 0.047, "theta": -0.002, "rho": -0.0324, "theo": 0.483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T09:30:11", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "GIS280121C00022500", "bid": 12.6, "bid_size": 286.0, "ask": 13.7, "ask_size": 527.0, "iv": 0.3934, "open_interest": 120.0, "volume": 0.0, "delta": 0.9385, "gamma": 0.0124, "vega": 0.0537, "theta": -0.0009, "rho": 0.1672, "theo": 13.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-11-06T14:28:57", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "GIS280121P00022500", "bid": 0.7, "bid_size": 338.0, "ask": 0.9, "ask_size": 157.0, "iv": 0.3795, "open_interest": 546.0, "volume": 0.0, "delta": -0.1065, "gamma": 0.0138, "vega": 0.0655, "theta": -0.0027, "rho": -0.0515, "theo": 0.8122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-06T11:23:09", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "GIS280121C00025000", "bid": 10.7, "bid_size": 957.0, "ask": 11.7, "ask_size": 1091.0, "iv": 0.3814, "open_interest": 962.0, "volume": 0.0, "delta": 0.89, "gamma": 0.0174, "vega": 0.0805, "theta": -0.002, "rho": 0.2013, "theo": 11.1177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.48, "last_trade_time": "2026-11-06T14:29:34", "percent_change": 0.0, "prev_day_close": 11.3500003814697}, {"option": "GIS280121P00025000", "bid": 0.95, "bid_size": 1197.0, "ask": 1.5, "ask_size": 1254.0, "iv": 0.3643, "open_interest": 2773.0, "volume": 0.0, "delta": -0.1567, "gamma": 0.0186, "vega": 0.0859, "theta": -0.0034, "rho": -0.0774, "theo": 1.2831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T14:23:12", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "GIS280121C00027500", "bid": 9.0, "bid_size": 283.0, "ask": 9.7, "ask_size": 583.0, "iv": 0.3636, "open_interest": 222.0, "volume": 2.0, "delta": 0.8306, "gamma": 0.0224, "vega": 0.1002, "theta": -0.003, "rho": 0.2166, "theo": 9.3416, "change": -0.05, "open": 9.13, "high": 9.5, "low": 9.13, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-11-09T13:40:44", "percent_change": -0.523562, "prev_day_close": 9.55000019073486}, {"option": "GIS280121P00027500", "bid": 1.55, "bid_size": 1102.0, "ask": 2.1, "ask_size": 794.0, "iv": 0.3535, "open_interest": 2996.0, "volume": 30.0, "delta": -0.2173, "gamma": 0.0233, "vega": 0.1048, "theta": -0.0041, "rho": -0.1085, "theo": 1.9218, "change": 0.055, "open": 1.92, "high": 1.93, "low": 1.92, "tick": "up", "last_trade_price": 1.93, "last_trade_time": "2026-11-09T11:04:39", "percent_change": 2.93333, "prev_day_close": 1.875}, {"option": "GIS280121C00030000", "bid": 7.4, "bid_size": 805.0, "ask": 8.2, "ask_size": 1103.0, "iv": 0.3597, "open_interest": 1536.0, "volume": 0.0, "delta": 0.7626, "gamma": 0.0269, "vega": 0.1168, "theta": -0.0039, "rho": 0.2103, "theo": 7.7575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-11-06T15:18:20", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "GIS280121P00030000", "bid": 2.35, "bid_size": 687.0, "ask": 2.8, "ask_size": 47.0, "iv": 0.3398, "open_interest": 687.0, "volume": 0.0, "delta": -0.2864, "gamma": 0.0276, "vega": 0.1217, "theta": -0.0046, "rho": -0.1463, "theo": 2.7462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T09:57:27", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "GIS280121C00032500", "bid": 6.1, "bid_size": 1055.0, "ask": 6.8, "ask_size": 1075.0, "iv": 0.357, "open_interest": 1793.0, "volume": 0.0, "delta": 0.6884, "gamma": 0.0305, "vega": 0.1303, "theta": -0.0046, "rho": 0.1993, "theo": 6.3677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.77, "last_trade_time": "2026-11-06T14:00:20", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "GIS280121P00032500", "bid": 3.3, "bid_size": 690.0, "ask": 4.1, "ask_size": 1079.0, "iv": 0.3458, "open_interest": 4104.0, "volume": 30.0, "delta": -0.3608, "gamma": 0.0309, "vega": 0.1341, "theta": -0.0049, "rho": -0.1872, "theo": 3.7662, "change": 0.08, "open": 3.73, "high": 3.73, "low": 3.73, "tick": "no_change", "last_trade_price": 3.73, "last_trade_time": "2026-11-09T11:04:39", "percent_change": 2.19178, "prev_day_close": 3.64999997615814}, {"option": "GIS280121C00035000", "bid": 4.2, "bid_size": 1216.0, "ask": 5.5, "ask_size": 946.0, "iv": 0.3234, "open_interest": 2103.0, "volume": 0.0, "delta": 0.6113, "gamma": 0.033, "vega": 0.1396, "theta": -0.005, "rho": 0.1844, "theo": 5.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T09:30:12", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "GIS280121P00035000", "bid": 4.3, "bid_size": 702.0, "ask": 5.2, "ask_size": 654.0, "iv": 0.3304, "open_interest": 1579.0, "volume": 5.0, "delta": -0.4373, "gamma": 0.0331, "vega": 0.1418, "theta": -0.005, "rho": -0.2316, "theo": 4.9806, "change": 0.1, "open": 4.9, "high": 4.9, "low": 4.9, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T09:43:52", "percent_change": 2.08333, "prev_day_close": 4.79999995231628}, {"option": "GIS280121C00037500", "bid": 3.3, "bid_size": 1205.0, "ask": 4.4, "ask_size": 641.0, "iv": 0.3211, "open_interest": 976.0, "volume": 5.0, "delta": 0.5349, "gamma": 0.0342, "vega": 0.1438, "theta": -0.0052, "rho": 0.1639, "theo": 4.1731, "change": -0.2, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T09:43:52", "percent_change": -4.54545, "prev_day_close": 4.39999985694885}, {"option": "GIS280121P00037500", "bid": 4.2, "bid_size": 743.0, "ask": 6.5, "ask_size": 302.0, "iv": 0.272, "open_interest": 994.0, "volume": 1.0, "delta": -0.5125, "gamma": 0.034, "vega": 0.1444, "theta": -0.0049, "rho": -0.2699, "theo": 6.38, "change": 0.1, "open": 6.3, "high": 6.3, "low": 6.3, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-09T12:36:06", "percent_change": 1.6129, "prev_day_close": 6.20000004768372}, {"option": "GIS280121C00040000", "bid": 3.1, "bid_size": 629.0, "ask": 3.6, "ask_size": 745.0, "iv": 0.3417, "open_interest": 2458.0, "volume": 18.0, "delta": 0.4621, "gamma": 0.0341, "vega": 0.1429, "theta": -0.0052, "rho": 0.1399, "theo": 3.3472, "change": -0.1, "open": 3.22, "high": 3.35, "low": 3.22, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-11-09T15:53:20", "percent_change": -2.89855, "prev_day_close": 3.44999992847443}, {"option": "GIS280121P00040000", "bid": 7.5, "bid_size": 493.0, "ask": 8.2, "ask_size": 610.0, "iv": 0.3337, "open_interest": 883.0, "volume": 0.0, "delta": -0.585, "gamma": 0.0338, "vega": 0.1413, "theta": -0.0046, "rho": -0.2715, "theo": 7.959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.17, "last_trade_time": "2026-11-04T12:54:13", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "GIS280121C00042500", "bid": 2.05, "bid_size": 1119.0, "ask": 2.9, "ask_size": 723.0, "iv": 0.3255, "open_interest": 2115.0, "volume": 0.0, "delta": 0.3951, "gamma": 0.033, "vega": 0.1395, "theta": -0.0051, "rho": 0.128, "theo": 2.6748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.12, "last_trade_time": "2026-11-04T15:58:37", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "GIS280121P00042500", "bid": 7.5, "bid_size": 703.0, "ask": 10.7, "ask_size": 1174.0, "iv": 0.2935, "open_interest": 2191.0, "volume": 0.0, "delta": -0.6539, "gamma": 0.033, "vega": 0.1337, "theta": -0.0042, "rho": -0.2862, "theo": 9.7071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.72, "last_trade_time": "2026-10-27T11:15:08", "percent_change": 0.0, "prev_day_close": 9.39999961853027}, {"option": "GIS280121C00045000", "bid": 1.65, "bid_size": 1042.0, "ask": 2.3, "ask_size": 500.0, "iv": 0.3272, "open_interest": 1838.0, "volume": 12.0, "delta": 0.3352, "gamma": 0.0311, "vega": 0.1316, "theta": -0.0048, "rho": 0.1092, "theo": 2.1353, "change": -0.075, "open": 2.22, "high": 2.22, "low": 2.1, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T13:03:23", "percent_change": -3.44827, "prev_day_close": 2.17499995231628}, {"option": "GIS280121P00045000", "bid": 11.3, "bid_size": 340.0, "ask": 12.0, "ask_size": 775.0, "iv": 0.3436, "open_interest": 613.0, "volume": 0.0, "delta": -0.7178, "gamma": 0.0316, "vega": 0.1233, "theta": -0.0037, "rho": -0.2893, "theo": 11.6008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-10-28T15:36:32", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "GIS280121C00047500", "bid": 1.3, "bid_size": 997.0, "ask": 1.85, "ask_size": 450.0, "iv": 0.3287, "open_interest": 1028.0, "volume": 2.0, "delta": 0.2827, "gamma": 0.0288, "vega": 0.1214, "theta": -0.0045, "rho": 0.092, "theo": 1.7049, "change": -0.125, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T14:43:24", "percent_change": -6.84931, "prev_day_close": 1.82499998807907}, {"option": "GIS280121P00047500", "bid": 13.2, "bid_size": 381.0, "ask": 14.5, "ask_size": 597.0, "iv": 0.36, "open_interest": 187.0, "volume": 0.0, "delta": -0.7764, "gamma": 0.03, "vega": 0.1089, "theta": -0.0032, "rho": -0.2695, "theo": 13.6244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-11-03T11:15:21", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "GIS280121C00050000", "bid": 1.2, "bid_size": 193.0, "ask": 1.5, "ask_size": 441.0, "iv": 0.3388, "open_interest": 2385.0, "volume": 3.0, "delta": 0.2374, "gamma": 0.0262, "vega": 0.1102, "theta": -0.0041, "rho": 0.077, "theo": 1.3625, "change": -0.25, "open": 1.35, "high": 1.35, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T10:57:07", "percent_change": -17.2414, "prev_day_close": 1.44999998807907}, {"option": "GIS280121P00050000", "bid": 15.3, "bid_size": 437.0, "ask": 16.1, "ask_size": 439.0, "iv": 0.3327, "open_interest": 374.0, "volume": 0.0, "delta": -0.8298, "gamma": 0.0279, "vega": 0.0913, "theta": -0.0026, "rho": -0.2426, "theo": 15.7626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.36, "last_trade_time": "2026-10-15T10:31:18", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "GIS280121C00052500", "bid": 0.55, "bid_size": 1234.0, "ask": 1.25, "ask_size": 677.0, "iv": 0.3206, "open_interest": 183.0, "volume": 3.0, "delta": 0.1988, "gamma": 0.0235, "vega": 0.099, "theta": -0.0037, "rho": 0.0644, "theo": 1.0909, "change": -0.2, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T14:50:31", "percent_change": -17.3913, "prev_day_close": 1.14999997615814}, {"option": "GIS280121P00052500", "bid": 17.6, "bid_size": 324.0, "ask": 19.5, "ask_size": 588.0, "iv": 0.4049, "open_interest": 121.0, "volume": 0.0, "delta": -0.8765, "gamma": 0.0249, "vega": 0.0732, "theta": -0.0019, "rho": -0.2127, "theo": 17.999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.95, "last_trade_time": "2026-10-22T12:13:04", "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "GIS280121C00055000", "bid": 0.7, "bid_size": 604.0, "ask": 1.0, "ask_size": 549.0, "iv": 0.3389, "open_interest": 325.0, "volume": 0.0, "delta": 0.1663, "gamma": 0.0209, "vega": 0.0905, "theta": -0.0033, "rho": 0.054, "theo": 0.8759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-11-05T15:39:39", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "GIS280121P00055000", "bid": 18.1, "bid_size": 171.0, "ask": 22.5, "ask_size": 96.0, "iv": 0.3391, "open_interest": 12.0, "volume": 0.0, "delta": -0.915, "gamma": 0.021, "vega": 0.0566, "theta": -0.001, "rho": -0.1795, "theo": 20.3145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.92, "last_trade_time": "2026-11-05T10:10:09", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "GIS280121C00057500", "bid": 0.25, "bid_size": 710.0, "ask": 1.8, "ask_size": 1391.0, "iv": 0.381, "open_interest": 92.0, "volume": 0.0, "delta": 0.1394, "gamma": 0.0185, "vega": 0.0796, "theta": -0.003, "rho": 0.0464, "theo": 0.7089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-30T10:51:32", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "GIS280121P00057500", "bid": 20.5, "bid_size": 128.0, "ask": 24.1, "ask_size": 83.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9448, "gamma": 0.0165, "vega": 0.0406, "theta": 0.0, "rho": -0.1619, "theo": 22.6904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2026-10-16T15:34:39", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "GIS280121C00060000", "bid": 0.25, "bid_size": 743.0, "ask": 1.5, "ask_size": 1895.0, "iv": 0.3845, "open_interest": 480.0, "volume": 0.0, "delta": 0.1169, "gamma": 0.0163, "vega": 0.0699, "theta": -0.0026, "rho": 0.0386, "theo": 0.5751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-11-04T10:48:17", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "GIS280121P00060000", "bid": 24.6, "bid_size": 97.0, "ask": 25.7, "ask_size": 72.0, "iv": 0.3604, "open_interest": 5.0, "volume": 0.0, "delta": -0.9684, "gamma": 0.0141, "vega": 0.0261, "theta": 0.0, "rho": -0.1417, "theo": 25.1082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.3, "last_trade_time": "2026-09-24T14:05:02", "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "GIS280121C00065000", "bid": 0.05, "bid_size": 1255.0, "ask": 0.55, "ask_size": 984.0, "iv": 0.3317, "open_interest": 139.0, "volume": 0.0, "delta": 0.0829, "gamma": 0.0125, "vega": 0.0546, "theta": -0.0021, "rho": 0.0276, "theo": 0.3852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-11-06T10:39:07", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "GIS280121P00065000", "bid": 27.5, "bid_size": 117.0, "ask": 32.5, "ask_size": 117.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0064, "rho": 0.0, "theo": 30.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.45, "last_trade_time": "2026-04-09T09:30:31", "percent_change": 0.0, "prev_day_close": 30.1499996185303}, {"option": "GIS280121C00070000", "bid": 0.2, "bid_size": 35.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.3494, "open_interest": 103.0, "volume": 0.0, "delta": 0.0594, "gamma": 0.0095, "vega": 0.0425, "theta": -0.0016, "rho": 0.02, "theo": 0.2638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T09:32:10", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "GIS280121P00070000", "bid": 32.5, "bid_size": 116.0, "ask": 37.5, "ask_size": 116.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0072, "rho": 0.0, "theo": 35.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-04-13T11:29:07", "percent_change": 0.0, "prev_day_close": 34.2000007629394}, {"option": "GIS280121C00075000", "bid": 0.05, "bid_size": 561.0, "ask": 0.45, "ask_size": 1570.0, "iv": 0.3761, "open_interest": 272.0, "volume": 0.0, "delta": 0.0433, "gamma": 0.0073, "vega": 0.0331, "theta": -0.0013, "rho": 0.0146, "theo": 0.1846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-10-23T12:36:02", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "GIS280121P00075000", "bid": 37.5, "bid_size": 116.0, "ask": 42.5, "ask_size": 116.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0072, "rho": 0.0, "theo": 40.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.8, "last_trade_time": "2026-09-24T12:22:20", "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "GIS290119C00017500", "bid": 15.7, "bid_size": 139.0, "ask": 19.8, "ask_size": 140.0, "iv": 0.433, "open_interest": 21.0, "volume": 7.0, "delta": 1.0, "gamma": 0.0024, "vega": 0.0059, "theta": 0.0, "rho": 0.042, "theo": 17.7021, "change": -0.28, "open": 17.87, "high": 17.87, "low": 17.87, "tick": "down", "last_trade_price": 17.87, "last_trade_time": "2026-11-09T14:28:48", "percent_change": -1.5427, "prev_day_close": 18.1499996185303}, {"option": "GIS290119P00017500", "bid": 0.65, "bid_size": 272.0, "ask": 0.95, "ask_size": 403.0, "iv": 0.4105, "open_interest": 21.0, "volume": 6.0, "delta": -0.069, "gamma": 0.0078, "vega": 0.0606, "theta": -0.0014, "rho": -0.063, "theo": 0.655, "change": -0.02, "open": 0.65, "high": 0.68, "low": 0.65, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-11-09T15:59:29", "percent_change": -2.85715, "prev_day_close": 0.700000017881394}, {"option": "GIS290119C00020000", "bid": 14.3, "bid_size": 132.0, "ask": 16.4, "ask_size": 132.0, "iv": 0.3631, "open_interest": 12.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.0094, "vega": 0.0567, "theta": 0.0, "rho": 0.2371, "theo": 15.4306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.97, "last_trade_time": "2026-11-06T14:21:36", "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "GIS290119P00020000", "bid": 0.95, "bid_size": 266.0, "ask": 1.35, "ask_size": 528.0, "iv": 0.3912, "open_interest": 54.0, "volume": 6.0, "delta": -0.1027, "gamma": 0.0108, "vega": 0.0816, "theta": -0.0018, "rho": -0.0954, "theo": 1.0408, "change": -0.075, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:52:44", "percent_change": -6.97674, "prev_day_close": 1.07499998807907}, {"option": "GIS290119C00022500", "bid": 13.0, "bid_size": 262.0, "ask": 14.3, "ask_size": 285.0, "iv": 0.3807, "open_interest": 43.0, "volume": 0.0, "delta": 0.9298, "gamma": 0.0132, "vega": 0.095, "theta": -0.0006, "rho": 0.3406, "theo": 13.5506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-11-05T11:33:46", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "GIS290119P00022500", "bid": 1.4, "bid_size": 312.0, "ask": 1.8, "ask_size": 395.0, "iv": 0.3748, "open_interest": 65.0, "volume": 0.0, "delta": -0.1436, "gamma": 0.014, "vega": 0.1032, "theta": -0.0022, "rho": -0.1356, "theo": 1.5533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-10-29T13:01:52", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "GIS290119C00025000", "bid": 11.6, "bid_size": 571.0, "ask": 12.7, "ask_size": 427.0, "iv": 0.3847, "open_interest": 183.0, "volume": 1.0, "delta": 0.8834, "gamma": 0.0165, "vega": 0.1205, "theta": -0.0012, "rho": 0.3557, "theo": 11.8991, "change": -0.7, "open": 11.6, "high": 11.6, "low": 11.6, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-11-09T10:50:33", "percent_change": -5.69106, "prev_day_close": 12.3000001907349}, {"option": "GIS290119P00025000", "bid": 2.0, "bid_size": 331.0, "ask": 2.3, "ask_size": 103.0, "iv": 0.3597, "open_interest": 322.0, "volume": 13.0, "delta": -0.1906, "gamma": 0.0172, "vega": 0.1241, "theta": -0.0025, "rho": -0.1833, "theo": 2.2032, "change": 0.0, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T15:27:01", "percent_change": 1.10892e-06, "prev_day_close": 2.14999997615814}, {"option": "GIS290119C00027500", "bid": 9.5, "bid_size": 398.0, "ask": 11.1, "ask_size": 291.0, "iv": 0.3508, "open_interest": 43.0, "volume": 2.0, "delta": 0.832, "gamma": 0.0196, "vega": 0.1407, "theta": -0.0018, "rho": 0.3649, "theo": 10.4074, "change": -0.89, "open": 10.46, "high": 10.46, "low": 10.46, "tick": "no_change", "last_trade_price": 10.46, "last_trade_time": "2026-11-09T15:55:38", "percent_change": -7.84141, "prev_day_close": 11.3499999046326}, {"option": "GIS290119P00027500", "bid": 2.7, "bid_size": 396.0, "ask": 3.1, "ask_size": 119.0, "iv": 0.3519, "open_interest": 18.0, "volume": 0.0, "delta": -0.2424, "gamma": 0.0201, "vega": 0.143, "theta": -0.0028, "rho": -0.2376, "theo": 2.9971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-06T15:54:25", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "GIS290119C00030000", "bid": 8.7, "bid_size": 297.0, "ask": 9.7, "ask_size": 548.0, "iv": 0.3629, "open_interest": 147.0, "volume": 0.0, "delta": 0.7771, "gamma": 0.0222, "vega": 0.1536, "theta": -0.0023, "rho": 0.36, "theo": 9.0686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.9, "last_trade_time": "2026-11-05T11:20:34", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "GIS290119P00030000", "bid": 3.5, "bid_size": 471.0, "ask": 4.1, "ask_size": 388.0, "iv": 0.3458, "open_interest": 218.0, "volume": 5.0, "delta": -0.2975, "gamma": 0.0226, "vega": 0.1591, "theta": -0.003, "rho": -0.2975, "theo": 3.9351, "change": -0.03, "open": 3.9, "high": 3.9, "low": 3.82, "tick": "no_change", "last_trade_price": 3.82, "last_trade_time": "2026-11-09T12:56:25", "percent_change": -0.779218, "prev_day_close": 3.84999990463257}, {"option": "GIS290119C00032500", "bid": 7.6, "bid_size": 289.0, "ask": 8.5, "ask_size": 407.0, "iv": 0.3611, "open_interest": 28.0, "volume": 0.0, "delta": 0.7202, "gamma": 0.0244, "vega": 0.1678, "theta": -0.0028, "rho": 0.3428, "theo": 7.8759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-11-03T10:19:54", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "GIS290119P00032500", "bid": 4.7, "bid_size": 339.0, "ask": 6.0, "ask_size": 626.0, "iv": 0.3702, "open_interest": 19.0, "volume": 1.0, "delta": -0.3543, "gamma": 0.0247, "vega": 0.1717, "theta": -0.0032, "rho": -0.362, "theo": 5.0148, "change": -0.15, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T10:50:18", "percent_change": -2.91262, "prev_day_close": 5.14999985694885}, {"option": "GIS290119C00035000", "bid": 6.6, "bid_size": 118.0, "ask": 7.1, "ask_size": 273.0, "iv": 0.3494, "open_interest": 418.0, "volume": 52.0, "delta": 0.6628, "gamma": 0.026, "vega": 0.1786, "theta": -0.0031, "rho": 0.3212, "theo": 6.8206, "change": -0.15, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T13:49:48", "percent_change": -2.0979, "prev_day_close": 7.15000009536743}, {"option": "GIS290119P00035000", "bid": 5.8, "bid_size": 393.0, "ask": 6.9, "ask_size": 563.0, "iv": 0.3544, "open_interest": 241.0, "volume": 4.0, "delta": -0.4113, "gamma": 0.0262, "vega": 0.1807, "theta": -0.0032, "rho": -0.4306, "theo": 6.2292, "change": -0.21, "open": 6.09, "high": 6.09, "low": 6.09, "tick": "no_change", "last_trade_price": 6.09, "last_trade_time": "2026-11-09T12:56:25", "percent_change": -3.33334, "prev_day_close": 6.30000019073486}, {"option": "GIS290119C00037500", "bid": 3.7, "bid_size": 650.0, "ask": 6.2, "ask_size": 309.0, "iv": 0.2946, "open_interest": 20.0, "volume": 3.0, "delta": 0.6061, "gamma": 0.0271, "vega": 0.1849, "theta": -0.0033, "rho": 0.2972, "theo": 5.892, "change": 0.2, "open": 5.79, "high": 6.0, "low": 5.79, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T13:48:18", "percent_change": 3.44828, "prev_day_close": 5.79999995231628}, {"option": "GIS290119P00037500", "bid": 6.6, "bid_size": 564.0, "ask": 8.0, "ask_size": 343.0, "iv": 0.3305, "open_interest": 46.0, "volume": 2.0, "delta": -0.4676, "gamma": 0.0272, "vega": 0.1854, "theta": -0.0031, "rho": -0.4649, "theo": 7.574, "change": -0.25, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-11-09T12:57:46", "percent_change": -3.2258, "prev_day_close": 7.74999976158142}, {"option": "GIS290119C00040000", "bid": 4.7, "bid_size": 369.0, "ask": 5.4, "ask_size": 614.0, "iv": 0.3418, "open_interest": 135.0, "volume": 1.0, "delta": 0.5512, "gamma": 0.0277, "vega": 0.1872, "theta": -0.0034, "rho": 0.2733, "theo": 5.0789, "change": -0.27, "open": 5.08, "high": 5.08, "low": 5.08, "tick": "down", "last_trade_price": 5.08, "last_trade_time": "2026-11-09T09:53:07", "percent_change": -5.04673, "prev_day_close": 5.34999990463257}, {"option": "GIS290119P00040000", "bid": 8.7, "bid_size": 382.0, "ask": 10.6, "ask_size": 573.0, "iv": 0.3752, "open_interest": 41.0, "volume": 0.0, "delta": -0.5232, "gamma": 0.0277, "vega": 0.1855, "theta": -0.0029, "rho": -0.4622, "theo": 9.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.92, "last_trade_time": "2026-11-06T14:57:22", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "GIS290119C00042500", "bid": 3.9, "bid_size": 653.0, "ask": 4.8, "ask_size": 946.0, "iv": 0.3403, "open_interest": 409.0, "volume": 0.0, "delta": 0.4991, "gamma": 0.0278, "vega": 0.1886, "theta": -0.0035, "rho": 0.2631, "theo": 4.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-02T14:42:15", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "GIS290119P00042500", "bid": 10.3, "bid_size": 358.0, "ask": 12.1, "ask_size": 538.0, "iv": 0.3704, "open_interest": 2.0, "volume": 0.0, "delta": -0.5799, "gamma": 0.0283, "vega": 0.1806, "theta": -0.0028, "rho": -0.4616, "theo": 10.6798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.92, "last_trade_time": "2026-10-01T09:53:15", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "GIS290119C00045000", "bid": 3.5, "bid_size": 253.0, "ask": 4.0, "ask_size": 546.0, "iv": 0.3392, "open_interest": 448.0, "volume": 0.0, "delta": 0.4504, "gamma": 0.0274, "vega": 0.1846, "theta": -0.0035, "rho": 0.2346, "theo": 3.7752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T10:18:47", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "GIS290119P00045000", "bid": 10.0, "bid_size": 416.0, "ask": 12.9, "ask_size": 190.0, "iv": 0.2815, "open_interest": 42.0, "volume": 0.0, "delta": -0.6361, "gamma": 0.0287, "vega": 0.174, "theta": -0.0026, "rho": -0.4696, "theo": 12.4284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-06T10:39:05", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "GIS290119C00047500", "bid": 1.85, "bid_size": 523.0, "ask": 5.5, "ask_size": 687.0, "iv": 0.3633, "open_interest": 37.0, "volume": 0.0, "delta": 0.405, "gamma": 0.0267, "vega": 0.1786, "theta": -0.0034, "rho": 0.2105, "theo": 3.251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-11-04T15:58:37", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "GIS290119P00047500", "bid": 12.0, "bid_size": 287.0, "ask": 17.0, "ask_size": 207.0, "iv": 0.3521, "open_interest": 3.0, "volume": 0.0, "delta": -0.6914, "gamma": 0.029, "vega": 0.162, "theta": -0.0024, "rho": -0.4567, "theo": 14.2972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-09-30T14:58:10", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "GIS290119C00050000", "bid": 2.35, "bid_size": 498.0, "ask": 3.0, "ask_size": 344.0, "iv": 0.3315, "open_interest": 55.0, "volume": 0.0, "delta": 0.3635, "gamma": 0.0258, "vega": 0.1746, "theta": -0.0033, "rho": 0.1978, "theo": 2.8057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T09:30:01", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "GIS290119P00050000", "bid": 15.9, "bid_size": 344.0, "ask": 17.0, "ask_size": 311.0, "iv": 0.3507, "open_interest": 68.0, "volume": 0.0, "delta": -0.7463, "gamma": 0.0293, "vega": 0.146, "theta": -0.0022, "rho": -0.4236, "theo": 16.2781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.77, "last_trade_time": "2026-10-14T11:55:29", "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "GIS290119C00055000", "bid": 1.85, "bid_size": 287.0, "ask": 2.3, "ask_size": 317.0, "iv": 0.3372, "open_interest": 62.0, "volume": 1.0, "delta": 0.2914, "gamma": 0.0234, "vega": 0.1598, "theta": -0.0031, "rho": 0.1636, "theo": 2.094, "change": -0.175, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T09:42:21", "percent_change": -7.69231, "prev_day_close": 2.27499997615814}, {"option": "GIS290119P00055000", "bid": 20.1, "bid_size": 262.0, "ask": 21.4, "ask_size": 269.0, "iv": 0.3566, "open_interest": 74.0, "volume": 0.0, "delta": -0.8491, "gamma": 0.0275, "vega": 0.1007, "theta": -0.0014, "rho": -0.3017, "theo": 20.5583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.39, "last_trade_time": "2026-10-21T11:33:28", "percent_change": 0.0, "prev_day_close": 20.5}], "symbol": "GIS", "security_type": "stock", "exchange_id": 3, "current_price": 34.75, "price_change": -0.63, "price_change_percent": -1.7741, "bid": 34.75, "ask": 35.12, "bid_size": 2600, "ask_size": 200, "open": 35.45, "high": 35.5042, "low": 34.67, "close": 34.88, "prev_day_close": 35.51, "volume": 8163847, "iv30": 35.427, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415201989, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "GIS"}