{"timestamp": "2026-11-10 00:47:37", "data": {"options": [{"option": "GK261120C00019000", "bid": 6.2, "bid_size": 232.0, "ask": 8.2, "ask_size": 224.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9354, "gamma": 0.0202, "vega": 0.0057, "theta": -0.0335, "rho": 0.004, "theo": 7.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "GK261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 224.0, "iv": 1.9205, "open_interest": 0.0, "volume": 0.0, "delta": -0.064, "gamma": 0.0201, "vega": 0.0058, "theta": -0.0342, "rho": -0.0006, "theo": 0.1872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "GK261120C00020000", "bid": 5.2, "bid_size": 224.0, "ask": 7.2, "ask_size": 224.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9224, "gamma": 0.0258, "vega": 0.0066, "theta": -0.035, "rho": 0.0042, "theo": 6.6664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "GK261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 224.0, "iv": 1.706, "open_interest": 0.0, "volume": 0.0, "delta": -0.0769, "gamma": 0.0257, "vega": 0.0066, "theta": -0.0356, "rho": -0.0007, "theo": 0.2077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "GK261120C00021000", "bid": 4.2, "bid_size": 232.0, "ask": 6.2, "ask_size": 224.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9055, "gamma": 0.0336, "vega": 0.0077, "theta": -0.0365, "rho": 0.0045, "theo": 5.6924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "GK261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 224.0, "iv": 1.498, "open_interest": 0.0, "volume": 0.0, "delta": -0.0938, "gamma": 0.0334, "vega": 0.0077, "theta": -0.037, "rho": -0.0009, "theo": 0.233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "GK261120C00022000", "bid": 3.1, "bid_size": 224.0, "ask": 5.2, "ask_size": 224.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8827, "gamma": 0.0446, "vega": 0.009, "theta": -0.0381, "rho": 0.0046, "theo": 4.7258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "GK261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 224.0, "iv": 1.2946, "open_interest": 0.0, "volume": 0.0, "delta": -0.1165, "gamma": 0.0445, "vega": 0.009, "theta": -0.0385, "rho": -0.0011, "theo": 0.2655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "GK261120C00023000", "bid": 2.2, "bid_size": 228.0, "ask": 4.3, "ask_size": 224.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8504, "gamma": 0.0607, "vega": 0.0107, "theta": -0.0396, "rho": 0.0049, "theo": 3.771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "GK261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 224.0, "iv": 1.0936, "open_interest": 0.0, "volume": 0.0, "delta": -0.1487, "gamma": 0.0605, "vega": 0.0107, "theta": -0.0399, "rho": -0.0014, "theo": 0.3099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "GK261120C00024000", "bid": 1.25, "bid_size": 224.0, "ask": 3.3, "ask_size": 224.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.802, "gamma": 0.0849, "vega": 0.0128, "theta": -0.041, "rho": 0.005, "theo": 2.8385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75000005960464}, {"option": "GK261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 224.0, "iv": 0.9095, "open_interest": 0.0, "volume": 0.0, "delta": -0.1971, "gamma": 0.0847, "vega": 0.0128, "theta": -0.0412, "rho": -0.0018, "theo": 0.3764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "GK261120C00025000", "bid": 0.35, "bid_size": 224.0, "ask": 2.35, "ask_size": 224.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7236, "gamma": 0.1206, "vega": 0.0154, "theta": -0.0422, "rho": 0.0049, "theo": 1.9553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "GK261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 232.0, "iv": 0.7006, "open_interest": 0.0, "volume": 0.0, "delta": -0.2754, "gamma": 0.1205, "vega": 0.0154, "theta": -0.0424, "rho": -0.0025, "theo": 0.4922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "GK261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 224.0, "iv": 0.3098, "open_interest": 0.0, "volume": 0.0, "delta": 0.5938, "gamma": 0.1596, "vega": 0.0178, "theta": -0.0434, "rho": 0.0043, "theo": 1.2048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "GK261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 164.0, "iv": 0.5169, "open_interest": 0.0, "volume": 0.0, "delta": -0.4051, "gamma": 0.1595, "vega": 0.0178, "theta": -0.0434, "rho": -0.0036, "theo": 0.7407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "GK261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 224.0, "iv": 0.4958, "open_interest": 0.0, "volume": 0.0, "delta": 0.4329, "gamma": 0.1596, "vega": 0.0181, "theta": -0.0446, "rho": 0.0034, "theo": 0.7423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "GK261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 164.0, "iv": 0.3784, "open_interest": 0.0, "volume": 0.0, "delta": -0.5659, "gamma": 0.1596, "vega": 0.0181, "theta": -0.0446, "rho": -0.0047, "theo": 1.2771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499998211861}, {"option": "GK261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 224.0, "iv": 0.6604, "open_interest": 0.0, "volume": 0.0, "delta": 0.3158, "gamma": 0.1269, "vega": 0.0164, "theta": -0.0456, "rho": 0.0025, "theo": 0.5354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "GK261120P00028000", "bid": 0.8, "bid_size": 224.0, "ask": 2.8, "ask_size": 112.0, "iv": 0.4315, "open_interest": 0.0, "volume": 0.0, "delta": -0.6832, "gamma": 0.127, "vega": 0.0164, "theta": -0.0454, "rho": -0.0057, "theo": 2.0691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "GK261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 224.0, "iv": 0.8233, "open_interest": 0.0, "volume": 0.0, "delta": 0.2448, "gamma": 0.0976, "vega": 0.0144, "theta": -0.0458, "rho": 0.002, "theo": 0.4336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "GK261120P00029000", "bid": 1.8, "bid_size": 224.0, "ask": 3.8, "ask_size": 112.0, "iv": 0.5733, "open_interest": 0.0, "volume": 0.0, "delta": -0.7542, "gamma": 0.0978, "vega": 0.0144, "theta": -0.0456, "rho": -0.006, "theo": 2.9663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "GK261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 224.0, "iv": 0.9684, "open_interest": 0.0, "volume": 0.0, "delta": 0.1994, "gamma": 0.0769, "vega": 0.0128, "theta": -0.0457, "rho": 0.0016, "theo": 0.3728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "GK261120P00030000", "bid": 2.8, "bid_size": 224.0, "ask": 4.8, "ask_size": 112.0, "iv": 0.7, "open_interest": 0.0, "volume": 0.0, "delta": -0.7997, "gamma": 0.077, "vega": 0.0128, "theta": -0.0454, "rho": -0.0063, "theo": 3.9045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "GK261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 224.0, "iv": 1.1006, "open_interest": 0.0, "volume": 0.0, "delta": 0.1683, "gamma": 0.0623, "vega": 0.0116, "theta": -0.0453, "rho": 0.0013, "theo": 0.3314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "GK261120P00031000", "bid": 3.8, "bid_size": 224.0, "ask": 5.8, "ask_size": 112.0, "iv": 0.8161, "open_interest": 0.0, "volume": 0.0, "delta": -0.8309, "gamma": 0.0624, "vega": 0.0116, "theta": -0.0449, "rho": -0.0068, "theo": 4.8622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "GK261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 224.0, "iv": 1.223, "open_interest": 0.0, "volume": 0.0, "delta": 0.1457, "gamma": 0.0518, "vega": 0.0105, "theta": -0.0447, "rho": 0.0012, "theo": 0.3008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "GK261120P00032000", "bid": 4.8, "bid_size": 224.0, "ask": 6.8, "ask_size": 112.0, "iv": 0.924, "open_interest": 0.0, "volume": 0.0, "delta": -0.8536, "gamma": 0.0519, "vega": 0.0105, "theta": -0.0442, "rho": -0.0068, "theo": 5.8307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "GK261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 224.0, "iv": 1.3372, "open_interest": 0.0, "volume": 0.0, "delta": 0.1285, "gamma": 0.0439, "vega": 0.0096, "theta": -0.0441, "rho": 0.001, "theo": 0.2769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "GK261120P00033000", "bid": 5.8, "bid_size": 224.0, "ask": 7.8, "ask_size": 112.0, "iv": 1.0254, "open_interest": 0.0, "volume": 0.0, "delta": -0.8708, "gamma": 0.0441, "vega": 0.0096, "theta": -0.0435, "rho": -0.0071, "theo": 6.806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "GK261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 224.0, "iv": 1.4445, "open_interest": 0.0, "volume": 0.0, "delta": 0.115, "gamma": 0.0379, "vega": 0.0089, "theta": -0.0434, "rho": 0.0009, "theo": 0.2576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "GK261120P00034000", "bid": 6.8, "bid_size": 224.0, "ask": 8.8, "ask_size": 112.0, "iv": 1.1209, "open_interest": 0.0, "volume": 0.0, "delta": -0.8844, "gamma": 0.0381, "vega": 0.0089, "theta": -0.0428, "rho": -0.007, "theo": 7.7859, "change": 0.0, "open": 0.0, "high": 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": "GK261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 224.0, "iv": 1.546, "open_interest": 0.0, "volume": 0.0, "delta": 0.1041, "gamma": 0.0332, "vega": 0.0083, "theta": -0.0428, "rho": 0.0008, "theo": 0.2416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "GK261120P00035000", "bid": 7.8, "bid_size": 224.0, "ask": 9.8, "ask_size": 112.0, "iv": 1.2116, "open_interest": 0.0, "volume": 0.0, "delta": -0.8954, "gamma": 0.0334, "vega": 0.0083, "theta": -0.042, "rho": -0.0074, "theo": 8.769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "GK261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 224.0, "iv": 1.6423, "open_interest": 0.0, "volume": 0.0, "delta": 0.0951, "gamma": 0.0294, "vega": 0.0077, "theta": -0.0421, "rho": 0.0008, "theo": 0.228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "GK261120P00036000", "bid": 8.8, "bid_size": 224.0, "ask": 10.8, "ask_size": 112.0, "iv": 1.298, "open_interest": 0.0, "volume": 0.0, "delta": -0.9044, "gamma": 0.0296, "vega": 0.0077, "theta": -0.0413, "rho": -0.0073, "theo": 9.7546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "GK261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 224.0, "iv": 1.7339, "open_interest": 0.0, "volume": 0.0, "delta": 0.0876, "gamma": 0.0263, "vega": 0.0073, "theta": -0.0415, "rho": 0.0007, "theo": 0.2162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "GK261120P00037000", "bid": 9.8, "bid_size": 224.0, "ask": 11.8, "ask_size": 112.0, "iv": 1.3806, "open_interest": 0.0, "volume": 0.0, "delta": -0.912, "gamma": 0.0265, "vega": 0.0072, "theta": -0.0406, "rho": -0.0073, "theo": 10.7421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "GK261218C00020000", "bid": 5.2, "bid_size": 224.0, "ask": 7.4, "ask_size": 224.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8845, "gamma": 0.0281, "vega": 0.0166, "theta": -0.0162, "rho": 0.0136, "theo": 6.8725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "GK261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 224.0, "iv": 0.9218, "open_interest": 0.0, "volume": 0.0, "delta": -0.1131, "gamma": 0.0278, "vega": 0.0166, "theta": -0.0167, "rho": -0.0035, "theo": 0.4181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "GK261218C00021000", "bid": 4.2, "bid_size": 232.0, "ask": 6.4, "ask_size": 224.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8636, "gamma": 0.0351, "vega": 0.0187, "theta": -0.0165, "rho": 0.0144, "theo": 5.9162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "GK261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 224.0, "iv": 0.8102, "open_interest": 0.0, "volume": 0.0, "delta": -0.1338, "gamma": 0.0348, "vega": 0.0187, "theta": -0.0169, "rho": -0.0041, "theo": 0.4587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "GK261218C00022000", "bid": 3.1, "bid_size": 224.0, "ask": 5.4, "ask_size": 224.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8367, "gamma": 0.0443, "vega": 0.0211, "theta": -0.0168, "rho": 0.0151, "theo": 4.9705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "GK261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 224.0, "iv": 0.7122, "open_interest": 0.0, "volume": 0.0, "delta": -0.1605, "gamma": 0.044, "vega": 0.0211, "theta": -0.0171, "rho": -0.0049, "theo": 0.5097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "GK261218C00023000", "bid": 2.3, "bid_size": 224.0, "ask": 4.5, "ask_size": 224.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8008, "gamma": 0.0567, "vega": 0.024, "theta": -0.017, "rho": 0.0156, "theo": 4.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "GK261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 224.0, "iv": 0.6136, "open_interest": 0.0, "volume": 0.0, "delta": -0.1961, "gamma": 0.0565, "vega": 0.024, "theta": -0.0172, "rho": -0.0059, "theo": 0.5776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "GK261218C00024000", "bid": 1.4, "bid_size": 224.0, "ask": 3.6, "ask_size": 224.0, "iv": 0.1845, "open_interest": 0.0, "volume": 0.0, "delta": 0.7511, "gamma": 0.0733, "vega": 0.0272, "theta": -0.017, "rho": 0.0158, "theo": 3.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "GK261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 224.0, "iv": 0.5219, "open_interest": 0.0, "volume": 0.0, "delta": -0.2456, "gamma": 0.0732, "vega": 0.0272, "theta": -0.0172, "rho": -0.0073, "theo": 0.6754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "GK261218C00025000", "bid": 0.55, "bid_size": 224.0, "ask": 2.7, "ask_size": 224.0, "iv": 0.1904, "open_interest": 0.0, "volume": 0.0, "delta": 0.6797, "gamma": 0.0942, "vega": 0.0308, "theta": -0.017, "rho": 0.0154, "theo": 2.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "GK261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 144.0, "iv": 0.4157, "open_interest": 0.0, "volume": 0.0, "delta": -0.3169, "gamma": 0.0942, "vega": 0.0308, "theta": -0.0172, "rho": -0.0093, "theo": 0.8335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "GK261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 224.0, "iv": 0.2241, "open_interest": 0.0, "volume": 0.0, "delta": 0.5793, "gamma": 0.1135, "vega": 0.0337, "theta": -0.017, "rho": 0.014, "theo": 1.5965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "GK261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 143.0, "iv": 0.3366, "open_interest": 0.0, "volume": 0.0, "delta": -0.4173, "gamma": 0.1137, "vega": 0.0337, "theta": -0.0171, "rho": -0.0118, "theo": 1.121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "GK261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 224.0, "iv": 0.3067, "open_interest": 0.0, "volume": 0.0, "delta": 0.4638, "gamma": 0.1164, "vega": 0.0343, "theta": -0.0172, "rho": 0.0117, "theo": 1.1146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "GK261218P00027000", "bid": 0.05, "bid_size": 224.0, "ask": 2.3, "ask_size": 224.0, "iv": 0.2563, "open_interest": 0.0, "volume": 0.0, "delta": -0.5332, "gamma": 0.1168, "vega": 0.0343, "theta": -0.0172, "rho": -0.0147, "theo": 1.6354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000005364418}, {"option": "GK261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 224.0, "iv": 0.3818, "open_interest": 0.0, "volume": 0.0, "delta": 0.368, "gamma": 0.1027, "vega": 0.0326, "theta": -0.0176, "rho": 0.0094, "theo": 0.8515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "GK261218P00028000", "bid": 0.8, "bid_size": 224.0, "ask": 3.1, "ask_size": 112.0, "iv": 0.287, "open_interest": 0.0, "volume": 0.0, "delta": -0.6294, "gamma": 0.1033, "vega": 0.0325, "theta": -0.0175, "rho": -0.0172, "theo": 2.369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GK261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 224.0, "iv": 0.4538, "open_interest": 0.0, "volume": 0.0, "delta": 0.3013, "gamma": 0.086, "vega": 0.0301, "theta": -0.0179, "rho": 0.0077, "theo": 0.7081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "GK261218P00029000", "bid": 1.75, "bid_size": 224.0, "ask": 3.9, "ask_size": 108.0, "iv": 0.3214, "open_interest": 0.0, "volume": 0.0, "delta": -0.6964, "gamma": 0.0866, "vega": 0.0301, "theta": -0.0178, "rho": -0.0188, "theo": 3.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "GK261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 224.0, "iv": 0.5231, "open_interest": 0.0, "volume": 0.0, "delta": 0.2551, "gamma": 0.0719, "vega": 0.0278, "theta": -0.0182, "rho": 0.0065, "theo": 0.6201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "GK261218P00030000", "bid": 2.75, "bid_size": 224.0, "ask": 4.9, "ask_size": 112.0, "iv": 0.3912, "open_interest": 0.0, "volume": 0.0, "delta": -0.743, "gamma": 0.0726, "vega": 0.0277, "theta": -0.018, "rho": -0.0199, "theo": 4.1316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "GK261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 224.0, "iv": 0.5939, "open_interest": 0.0, "volume": 0.0, "delta": 0.2217, "gamma": 0.061, "vega": 0.0258, "theta": -0.0183, "rho": 0.0056, "theo": 0.5601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "GK261218P00031000", "bid": 3.7, "bid_size": 201.0, "ask": 5.9, "ask_size": 89.0, "iv": 0.4433, "open_interest": 0.0, "volume": 0.0, "delta": -0.7766, "gamma": 0.0616, "vega": 0.0257, "theta": -0.0181, "rho": -0.0208, "theo": 5.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "GK261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 224.0, "iv": 0.6594, "open_interest": 0.0, "volume": 0.0, "delta": 0.1966, "gamma": 0.0525, "vega": 0.024, "theta": -0.0184, "rho": 0.005, "theo": 0.5158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "GK261218P00032000", "bid": 4.7, "bid_size": 201.0, "ask": 6.9, "ask_size": 89.0, "iv": 0.5022, "open_interest": 0.0, "volume": 0.0, "delta": -0.802, "gamma": 0.0532, "vega": 0.0238, "theta": -0.0181, "rho": -0.0213, "theo": 6.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "GK261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 224.0, "iv": 0.7206, "open_interest": 0.0, "volume": 0.0, "delta": 0.1771, "gamma": 0.0459, "vega": 0.0225, "theta": -0.0185, "rho": 0.0045, "theo": 0.4812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "GK261218P00033000", "bid": 5.7, "bid_size": 201.0, "ask": 7.9, "ask_size": 89.0, "iv": 0.5576, "open_interest": 0.0, "volume": 0.0, "delta": -0.8218, "gamma": 0.0466, "vega": 0.0223, "theta": -0.0181, "rho": -0.0219, "theo": 6.9847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "GK261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 223.0, "iv": 0.778, "open_interest": 0.0, "volume": 0.0, "delta": 0.1614, "gamma": 0.0406, "vega": 0.0212, "theta": -0.0185, "rho": 0.004, "theo": 0.4533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "GK261218P00034000", "bid": 6.7, "bid_size": 201.0, "ask": 8.9, "ask_size": 89.0, "iv": 0.61, "open_interest": 0.0, "volume": 0.0, "delta": -0.8377, "gamma": 0.0413, "vega": 0.021, "theta": -0.0181, "rho": -0.0222, "theo": 7.9543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "GK261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 224.0, "iv": 0.8323, "open_interest": 0.0, "volume": 0.0, "delta": 0.1485, "gamma": 0.0364, "vega": 0.02, "theta": -0.0185, "rho": 0.0037, "theo": 0.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "GK261218P00035000", "bid": 7.7, "bid_size": 201.0, "ask": 9.9, "ask_size": 89.0, "iv": 0.6598, "open_interest": 0.0, "volume": 0.0, "delta": -0.8508, "gamma": 0.037, "vega": 0.0198, "theta": -0.018, "rho": -0.0227, "theo": 8.9286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "GK261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 224.0, "iv": 0.8838, "open_interest": 0.0, "volume": 0.0, "delta": 0.1378, "gamma": 0.0328, "vega": 0.019, "theta": -0.0184, "rho": 0.0034, "theo": 0.4102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "GK261218P00036000", "bid": 8.7, "bid_size": 201.0, "ask": 10.9, "ask_size": 89.0, "iv": 0.7072, "open_interest": 0.0, "volume": 0.0, "delta": -0.8618, "gamma": 0.0335, "vega": 0.0188, "theta": -0.0179, "rho": -0.023, "theo": 9.9064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "GK261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 224.0, "iv": 0.9328, "open_interest": 0.0, "volume": 0.0, "delta": 0.1286, "gamma": 0.0299, "vega": 0.0181, "theta": -0.0184, "rho": 0.0032, "theo": 0.393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "GK261218P00037000", "bid": 9.7, "bid_size": 201.0, "ask": 11.9, "ask_size": 89.0, "iv": 0.7527, "open_interest": 0.0, "volume": 0.0, "delta": -0.8712, "gamma": 0.0306, "vega": 0.0179, "theta": -0.0178, "rho": -0.0231, "theo": 10.8869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "GK261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 224.0, "iv": 0.9796, "open_interest": 0.0, "volume": 0.0, "delta": 0.1207, "gamma": 0.0274, "vega": 0.0173, "theta": -0.0184, "rho": 0.003, "theo": 0.3779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "GK261218P00038000", "bid": 10.7, "bid_size": 201.0, "ask": 12.9, "ask_size": 89.0, "iv": 0.7963, "open_interest": 0.0, "volume": 0.0, "delta": -0.8792, "gamma": 0.0281, "vega": 0.017, "theta": -0.0177, "rho": -0.0233, "theo": 11.8697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "GK270115C00020000", "bid": 5.0, "bid_size": 224.0, "ask": 7.7, "ask_size": 224.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8803, "gamma": 0.0269, "vega": 0.0233, "theta": -0.0107, "rho": 0.0308, "theo": 7.2515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "GK270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 224.0, "iv": 0.7685, "open_interest": 0.0, "volume": 0.0, "delta": -0.1248, "gamma": 0.0272, "vega": 0.0234, "theta": -0.0116, "rho": -0.0065, "theo": 0.5275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "GK270115C00021000", "bid": 4.1, "bid_size": 224.0, "ask": 6.7, "ask_size": 224.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8591, "gamma": 0.033, "vega": 0.0259, "theta": -0.011, "rho": 0.0315, "theo": 6.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "GK270115P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 224.0, "iv": 0.6891, "open_interest": 0.0, "volume": 0.0, "delta": -0.1463, "gamma": 0.0334, "vega": 0.0261, "theta": -0.0118, "rho": -0.0075, "theo": 0.5784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "GK270115C00022000", "bid": 3.1, "bid_size": 232.0, "ask": 5.8, "ask_size": 224.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8325, "gamma": 0.0408, "vega": 0.029, "theta": -0.0112, "rho": 0.0319, "theo": 5.3804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "GK270115P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 224.0, "iv": 0.6104, "open_interest": 0.0, "volume": 0.0, "delta": -0.1734, "gamma": 0.0413, "vega": 0.0291, "theta": -0.0119, "rho": -0.0088, "theo": 0.6411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "GK270115C00023000", "bid": 2.2, "bid_size": 224.0, "ask": 4.8, "ask_size": 224.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7982, "gamma": 0.0508, "vega": 0.0324, "theta": -0.0114, "rho": 0.0319, "theo": 4.4687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "GK270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 224.0, "iv": 0.5392, "open_interest": 0.0, "volume": 0.0, "delta": -0.2086, "gamma": 0.0516, "vega": 0.0326, "theta": -0.012, "rho": -0.0103, "theo": 0.7228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "GK270115C00024000", "bid": 1.25, "bid_size": 224.0, "ask": 4.0, "ask_size": 224.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7527, "gamma": 0.0636, "vega": 0.0363, "theta": -0.0115, "rho": 0.0313, "theo": 3.5869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25000002980232}, {"option": "GK270115P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 103.0, "iv": 0.4588, "open_interest": 0.0, "volume": 0.0, "delta": -0.2552, "gamma": 0.0648, "vega": 0.0365, "theta": -0.012, "rho": -0.0123, "theo": 0.8351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "GK270115C00025000", "bid": 0.45, "bid_size": 224.0, "ask": 3.2, "ask_size": 224.0, "iv": 0.1192, "open_interest": 0.0, "volume": 0.0, "delta": 0.6912, "gamma": 0.079, "vega": 0.0403, "theta": -0.0116, "rho": 0.0298, "theo": 2.7584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "GK270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 224.0, "iv": 0.388, "open_interest": 0.0, "volume": 0.0, "delta": -0.3187, "gamma": 0.0809, "vega": 0.0405, "theta": -0.012, "rho": -0.0149, "theo": 1.0025, "change": 0.0, "open": 0.0, "high": 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": "GK270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 224.0, "iv": 0.1788, "open_interest": 0.0, "volume": 0.0, "delta": 0.609, "gamma": 0.0942, "vega": 0.0438, "theta": -0.0116, "rho": 0.027, "theo": 2.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "GK270115P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 103.0, "iv": 0.3263, "open_interest": 0.0, "volume": 0.0, "delta": -0.4039, "gamma": 0.0972, "vega": 0.0438, "theta": -0.012, "rho": -0.018, "theo": 1.2732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "GK270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 224.0, "iv": 0.2419, "open_interest": 0.0, "volume": 0.0, "delta": 0.511, "gamma": 0.1017, "vega": 0.0454, "theta": -0.0116, "rho": 0.0231, "theo": 1.4721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "GK270115P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 223.0, "iv": 0.2639, "open_interest": 0.0, "volume": 0.0, "delta": -0.5061, "gamma": 0.1059, "vega": 0.0451, "theta": -0.012, "rho": -0.0215, "theo": 1.7182, "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": 1.77499997615814}, {"option": "GK270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 224.0, "iv": 0.3006, "open_interest": 0.0, "volume": 0.0, "delta": 0.4178, "gamma": 0.0969, "vega": 0.0444, "theta": -0.0116, "rho": 0.019, "theo": 1.1146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "GK270115P00028000", "bid": 0.65, "bid_size": 224.0, "ask": 3.4, "ask_size": 68.0, "iv": 0.2744, "open_interest": 0.0, "volume": 0.0, "delta": -0.6031, "gamma": 0.1019, "vega": 0.0435, "theta": -0.0121, "rho": -0.0242, "theo": 2.3676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "GK270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 224.0, "iv": 0.3605, "open_interest": 0.0, "volume": 0.0, "delta": 0.3451, "gamma": 0.0855, "vega": 0.0419, "theta": -0.0118, "rho": 0.0157, "theo": 0.9037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "GK270115P00029000", "bid": 1.5, "bid_size": 224.0, "ask": 4.3, "ask_size": 68.0, "iv": 0.3111, "open_interest": 0.0, "volume": 0.0, "delta": -0.6784, "gamma": 0.0907, "vega": 0.0404, "theta": -0.0122, "rho": -0.0258, "theo": 3.1639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37500005960464}, {"option": "GK270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 224.0, "iv": 0.4171, "open_interest": 0.0, "volume": 0.0, "delta": 0.2922, "gamma": 0.0736, "vega": 0.0391, "theta": -0.0118, "rho": 0.0133, "theo": 0.7736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "GK270115P00030000", "bid": 2.5, "bid_size": 224.0, "ask": 5.1, "ask_size": 68.0, "iv": 0.3408, "open_interest": 0.0, "volume": 0.0, "delta": -0.733, "gamma": 0.0787, "vega": 0.0369, "theta": -0.0123, "rho": -0.0268, "theo": 4.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "GK270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 224.0, "iv": 0.3584, "open_interest": 1.0, "volume": 0.0, "delta": 0.2532, "gamma": 0.0635, "vega": 0.0364, "theta": -0.0119, "rho": 0.0114, "theo": 0.6862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-06-02T12:58:15", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "GK270115P00031000", "bid": 3.5, "bid_size": 224.0, "ask": 6.1, "ask_size": 68.0, "iv": 0.3934, "open_interest": 0.0, "volume": 0.0, "delta": -0.7728, "gamma": 0.0682, "vega": 0.034, "theta": -0.0123, "rho": -0.027, "theo": 4.9577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "GK270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 224.0, "iv": 0.5194, "open_interest": 0.0, "volume": 0.0, "delta": 0.2237, "gamma": 0.0552, "vega": 0.034, "theta": -0.0119, "rho": 0.0101, "theo": 0.6232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "GK270115P00032000", "bid": 4.5, "bid_size": 201.0, "ask": 7.1, "ask_size": 49.0, "iv": 0.4423, "open_interest": 0.0, "volume": 0.0, "delta": -0.8027, "gamma": 0.0597, "vega": 0.0312, "theta": -0.0123, "rho": -0.0274, "theo": 5.8992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "GK270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 224.0, "iv": 0.5679, "open_interest": 0.0, "volume": 0.0, "delta": 0.2007, "gamma": 0.0486, "vega": 0.0319, "theta": -0.0119, "rho": 0.009, "theo": 0.5751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "GK270115P00033000", "bid": 5.5, "bid_size": 201.0, "ask": 8.1, "ask_size": 49.0, "iv": 0.488, "open_interest": 0.0, "volume": 0.0, "delta": -0.826, "gamma": 0.0527, "vega": 0.0288, "theta": -0.0122, "rho": -0.0271, "theo": 6.8543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "GK270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 224.0, "iv": 0.6134, "open_interest": 0.0, "volume": 0.0, "delta": 0.1823, "gamma": 0.0431, "vega": 0.0301, "theta": -0.0119, "rho": 0.0081, "theo": 0.5369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "GK270115P00034000", "bid": 6.5, "bid_size": 201.0, "ask": 9.1, "ask_size": 49.0, "iv": 0.5311, "open_interest": 0.0, "volume": 0.0, "delta": -0.8446, "gamma": 0.047, "vega": 0.0266, "theta": -0.0122, "rho": -0.0271, "theo": 7.8194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "GK270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 224.0, "iv": 0.6564, "open_interest": 0.0, "volume": 0.0, "delta": 0.1672, "gamma": 0.0387, "vega": 0.0285, "theta": -0.0119, "rho": 0.0074, "theo": 0.5054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "GK270115P00035000", "bid": 7.5, "bid_size": 201.0, "ask": 10.1, "ask_size": 49.0, "iv": 0.572, "open_interest": 0.0, "volume": 0.0, "delta": -0.8598, "gamma": 0.0423, "vega": 0.0249, "theta": -0.012, "rho": -0.0276, "theo": 8.7906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "GK270115C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 224.0, "iv": 0.697, "open_interest": 0.0, "volume": 0.0, "delta": 0.1546, "gamma": 0.035, "vega": 0.027, "theta": -0.0118, "rho": 0.0068, "theo": 0.4791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "GK270115P00036000", "bid": 8.5, "bid_size": 201.0, "ask": 11.1, "ask_size": 49.0, "iv": 0.6109, "open_interest": 0.0, "volume": 0.0, "delta": -0.8726, "gamma": 0.0386, "vega": 0.0236, "theta": -0.012, "rho": -0.0273, "theo": 9.7659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "GK270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 224.0, "iv": 0.7357, "open_interest": 0.0, "volume": 0.0, "delta": 0.144, "gamma": 0.0319, "vega": 0.0258, "theta": -0.0118, "rho": 0.0063, "theo": 0.4564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "GK270115P00037000", "bid": 9.5, "bid_size": 201.0, "ask": 12.1, "ask_size": 49.0, "iv": 0.6482, "open_interest": 0.0, "volume": 0.0, "delta": -0.8833, "gamma": 0.0354, "vega": 0.0217, "theta": -0.0119, "rho": -0.0271, "theo": 10.7454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "GK270115C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 224.0, "iv": 0.7726, "open_interest": 0.0, "volume": 0.0, "delta": 0.1348, "gamma": 0.0293, "vega": 0.0246, "theta": -0.0118, "rho": 0.0059, "theo": 0.4367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "GK270115P00038000", "bid": 10.5, "bid_size": 201.0, "ask": 13.1, "ask_size": 49.0, "iv": 0.6839, "open_interest": 0.0, "volume": 0.0, "delta": -0.8925, "gamma": 0.0326, "vega": 0.0206, "theta": -0.0118, "rho": -0.0266, "theo": 11.7274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "GK270416C00020000", "bid": 3.9, "bid_size": 202.0, "ask": 8.8, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8275, "gamma": 0.0254, "vega": 0.043, "theta": -0.0064, "rho": 0.0601, "theo": 7.5961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999992847443}, {"option": "GK270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 62.0, "iv": 0.729, "open_interest": 0.0, "volume": 0.0, "delta": -0.1647, "gamma": 0.0256, "vega": 0.0431, "theta": -0.0075, "rho": -0.0209, "theo": 1.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "GK270416C00021000", "bid": 3.0, "bid_size": 203.0, "ask": 7.9, "ask_size": 78.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8036, "gamma": 0.03, "vega": 0.0468, "theta": -0.0066, "rho": 0.0622, "theo": 6.7003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "GK270416P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 82.0, "iv": 0.667, "open_interest": 0.0, "volume": 0.0, "delta": -0.1888, "gamma": 0.0303, "vega": 0.047, "theta": -0.0075, "rho": -0.0235, "theo": 1.0895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "GK270416C00022000", "bid": 2.1, "bid_size": 203.0, "ask": 7.1, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7751, "gamma": 0.0353, "vega": 0.0509, "theta": -0.0068, "rho": 0.0633, "theo": 5.8237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000003576279}, {"option": "GK270416P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 82.0, "iv": 0.6059, "open_interest": 0.0, "volume": 0.0, "delta": -0.2176, "gamma": 0.0358, "vega": 0.0511, "theta": -0.0075, "rho": -0.0266, "theo": 1.1946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "GK270416C00023000", "bid": 1.3, "bid_size": 202.0, "ask": 6.2, "ask_size": 78.0, "iv": 0.162, "open_interest": 0.0, "volume": 0.0, "delta": 0.7406, "gamma": 0.0416, "vega": 0.0552, "theta": -0.0069, "rho": 0.0634, "theo": 4.9746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999996423721}, {"option": "GK270416P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 82.0, "iv": 0.5452, "open_interest": 0.0, "volume": 0.0, "delta": -0.2528, "gamma": 0.0423, "vega": 0.0555, "theta": -0.0075, "rho": -0.0303, "theo": 1.3278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "GK270416C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.6985, "gamma": 0.0486, "vega": 0.0596, "theta": -0.007, "rho": 0.0622, "theo": 4.1674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GK270416P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 82.0, "iv": 0.4923, "open_interest": 0.0, "volume": 0.0, "delta": -0.2958, "gamma": 0.0496, "vega": 0.0599, "theta": -0.0075, "rho": -0.0346, "theo": 1.5035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "GK270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 78.0, "iv": 0.2174, "open_interest": 0.0, "volume": 0.0, "delta": 0.6475, "gamma": 0.0559, "vega": 0.0636, "theta": -0.0071, "rho": 0.0596, "theo": 3.4247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GK270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 82.0, "iv": 0.4297, "open_interest": 0.0, "volume": 0.0, "delta": -0.3481, "gamma": 0.0572, "vega": 0.0639, "theta": -0.0075, "rho": -0.0398, "theo": 1.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "GK270416C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 78.0, "iv": 0.3059, "open_interest": 0.0, "volume": 0.0, "delta": 0.588, "gamma": 0.0619, "vega": 0.0669, "theta": -0.0071, "rho": 0.0556, "theo": 2.7783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GK270416P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 82.0, "iv": 0.387, "open_interest": 0.0, "volume": 0.0, "delta": -0.4094, "gamma": 0.0638, "vega": 0.0671, "theta": -0.0074, "rho": -0.0455, "theo": 2.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GK270416C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 82.0, "iv": 0.3449, "open_interest": 0.0, "volume": 0.0, "delta": 0.5239, "gamma": 0.0651, "vega": 0.0686, "theta": -0.0072, "rho": 0.0504, "theo": 2.2597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "GK270416P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 78.0, "iv": 0.331, "open_interest": 0.0, "volume": 0.0, "delta": -0.4758, "gamma": 0.0674, "vega": 0.0686, "theta": -0.0074, "rho": -0.0512, "theo": 2.5552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GK270416C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 82.0, "iv": 0.381, "open_interest": 0.0, "volume": 0.0, "delta": 0.4621, "gamma": 0.0646, "vega": 0.0685, "theta": -0.0073, "rho": 0.0449, "theo": 1.8777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "GK270416P00028000", "bid": 0.4, "bid_size": 203.0, "ask": 5.4, "ask_size": 57.0, "iv": 0.3098, "open_interest": 0.0, "volume": 0.0, "delta": -0.5399, "gamma": 0.0673, "vega": 0.0682, "theta": -0.0074, "rho": -0.0567, "theo": 3.1642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "GK270416C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 82.0, "iv": 0.4098, "open_interest": 0.0, "volume": 0.0, "delta": 0.4084, "gamma": 0.0614, "vega": 0.0671, "theta": -0.0074, "rho": 0.0399, "theo": 1.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "GK270416P00029000", "bid": 0.9, "bid_size": 203.0, "ask": 5.9, "ask_size": 13.0, "iv": 0.2843, "open_interest": 0.0, "volume": 0.0, "delta": -0.5958, "gamma": 0.0643, "vega": 0.0665, "theta": -0.0074, "rho": -0.0613, "theo": 3.8892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999996423721}, {"option": "GK270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 82.0, "iv": 0.4404, "open_interest": 0.0, "volume": 0.0, "delta": 0.3642, "gamma": 0.0568, "vega": 0.065, "theta": -0.0075, "rho": 0.0356, "theo": 1.4225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "GK270416P00030000", "bid": 1.7, "bid_size": 203.0, "ask": 6.7, "ask_size": 15.0, "iv": 0.2949, "open_interest": 0.0, "volume": 0.0, "delta": -0.6418, "gamma": 0.0599, "vega": 0.064, "theta": -0.0075, "rho": -0.0643, "theo": 4.6951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000003576279}, {"option": "GK270416C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 82.0, "iv": 0.4742, "open_interest": 0.0, "volume": 0.0, "delta": 0.3284, "gamma": 0.0521, "vega": 0.0626, "theta": -0.0076, "rho": 0.032, "theo": 1.287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "GK270416P00031000", "bid": 2.6, "bid_size": 203.0, "ask": 7.6, "ask_size": 13.0, "iv": 0.3158, "open_interest": 0.0, "volume": 0.0, "delta": -0.679, "gamma": 0.0552, "vega": 0.0612, "theta": -0.0074, "rho": -0.0675, "theo": 5.5538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "GK270416C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 82.0, "iv": 0.5124, "open_interest": 0.0, "volume": 0.0, "delta": 0.2994, "gamma": 0.0477, "vega": 0.0603, "theta": -0.0077, "rho": 0.0291, "theo": 1.1853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "GK270416P00032000", "bid": 3.6, "bid_size": 223.0, "ask": 8.5, "ask_size": 27.0, "iv": 0.3416, "open_interest": 0.0, "volume": 0.0, "delta": -0.7093, "gamma": 0.0508, "vega": 0.0585, "theta": -0.0074, "rho": -0.0692, "theo": 6.4461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000007152557}, {"option": "GK270416C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 82.0, "iv": 0.54, "open_interest": 0.0, "volume": 0.0, "delta": 0.2756, "gamma": 0.0438, "vega": 0.058, "theta": -0.0078, "rho": 0.0267, "theo": 1.1059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "GK270416P00033000", "bid": 4.6, "bid_size": 203.0, "ask": 9.6, "ask_size": 23.0, "iv": 0.3846, "open_interest": 0.0, "volume": 0.0, "delta": -0.7342, "gamma": 0.0468, "vega": 0.0558, "theta": -0.0074, "rho": -0.0713, "theo": 7.3614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "GK270416C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 82.0, "iv": 0.5732, "open_interest": 0.0, "volume": 0.0, "delta": 0.2558, "gamma": 0.0403, "vega": 0.0558, "theta": -0.0078, "rho": 0.0247, "theo": 1.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "GK270416P00034000", "bid": 5.6, "bid_size": 203.0, "ask": 10.6, "ask_size": 23.0, "iv": 0.416, "open_interest": 0.0, "volume": 0.0, "delta": -0.755, "gamma": 0.0433, "vega": 0.0536, "theta": -0.0074, "rho": -0.0723, "theo": 8.2919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "GK270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 82.0, "iv": 0.6046, "open_interest": 0.0, "volume": 0.0, "delta": 0.239, "gamma": 0.0373, "vega": 0.0539, "theta": -0.0079, "rho": 0.023, "theo": 0.9894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "GK270416P00035000", "bid": 6.6, "bid_size": 203.0, "ask": 11.6, "ask_size": 23.0, "iv": 0.4458, "open_interest": 0.0, "volume": 0.0, "delta": -0.7727, "gamma": 0.0403, "vega": 0.0512, "theta": -0.0073, "rho": -0.0734, "theo": 9.2337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "GK270416C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 62.0, "iv": 0.6342, "open_interest": 0.0, "volume": 0.0, "delta": 0.2247, "gamma": 0.0346, "vega": 0.052, "theta": -0.0079, "rho": 0.0215, "theo": 0.9449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "GK270416P00036000", "bid": 7.6, "bid_size": 203.0, "ask": 12.6, "ask_size": 23.0, "iv": 0.4743, "open_interest": 0.0, "volume": 0.0, "delta": -0.7878, "gamma": 0.0376, "vega": 0.0489, "theta": -0.0072, "rho": -0.0738, "theo": 10.1842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "GK270416C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 62.0, "iv": 0.654, "open_interest": 0.0, "volume": 0.0, "delta": 0.2123, "gamma": 0.0323, "vega": 0.0504, "theta": -0.0079, "rho": 0.0202, "theo": 0.9067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "GK270416P00037000", "bid": 8.6, "bid_size": 203.0, "ask": 13.6, "ask_size": 23.0, "iv": 0.5015, "open_interest": 0.0, "volume": 0.0, "delta": -0.801, "gamma": 0.0352, "vega": 0.0473, "theta": -0.0072, "rho": -0.0749, "theo": 11.1407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "GK270416C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 62.0, "iv": 0.6808, "open_interest": 0.0, "volume": 0.0, "delta": 0.2014, "gamma": 0.0303, "vega": 0.0488, "theta": -0.008, "rho": 0.0192, "theo": 0.8733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "GK270416P00038000", "bid": 9.6, "bid_size": 211.0, "ask": 14.6, "ask_size": 31.0, "iv": 0.5275, "open_interest": 0.0, "volume": 0.0, "delta": -0.8126, "gamma": 0.0332, "vega": 0.0454, "theta": -0.0071, "rho": -0.0755, "theo": 12.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}], "symbol": "GK", "security_type": "stock", "exchange_id": 3, "current_price": 26.4525, "price_change": 0.9325, "price_change_percent": 3.654, "bid": 18.0, "ask": 39.55, "bid_size": 200, "ask_size": 200, "open": 25.87, "high": 26.5, "low": 26.31, "close": 26.4525, "prev_day_close": 25.52, "volume": 699, "iv30": 42.167, "iv30_change": 1.137, "iv30_change_percent": 2.7711, "seqno": 10406364258, "last_trade_time": "2026-11-09T14:38:36", "tick": "up"}, "symbol": "GK"}