{"timestamp": "2026-11-10 02:29:58", "data": {"options": [{"option": "GKOS261120C00100000", "bid": 137.1, "bid_size": 3.0, "ask": 140.8, "ask_size": 3.0, "iv": 2.2591, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 138.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.150001525879}, {"option": "GKOS261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 2.8037, "open_interest": 4.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0007, "theta": -0.0041, "rho": 0.0, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T09:37:52", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "GKOS261120C00105000", "bid": 132.1, "bid_size": 4.0, "ask": 135.8, "ask_size": 3.0, "iv": 2.1391, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 133.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.150001525879}, {"option": "GKOS261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 2.6614, "open_interest": 7.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0009, "theta": -0.005, "rho": 0.0, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-14T09:30:02", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "GKOS261120C00110000", "bid": 127.1, "bid_size": 4.0, "ask": 130.8, "ask_size": 3.0, "iv": 2.0249, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 128.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.200000762939}, {"option": "GKOS261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 2.526, "open_interest": 3.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0011, "theta": -0.006, "rho": -0.0001, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-10-14T09:30:02", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "GKOS261120C00115000", "bid": 122.2, "bid_size": 3.0, "ask": 126.0, "ask_size": 3.0, "iv": 2.0508, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 123.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.100002288818}, {"option": "GKOS261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 2.3965, "open_interest": 7.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0072, "rho": -0.0001, "theo": 0.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-10-08T11:26:46", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "GKOS261120C00120000", "bid": 117.2, "bid_size": 11.0, "ask": 120.6, "ask_size": 11.0, "iv": 1.7556, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0003, "theta": -0.0016, "rho": 0.001, "theo": 118.7654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.100002288818}, {"option": "GKOS261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 19.0, "iv": 2.2725, "open_interest": 4.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0086, "rho": -0.0001, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GKOS261120C00125000", "bid": 112.2, "bid_size": 11.0, "ask": 115.6, "ask_size": 11.0, "iv": 1.6577, "open_interest": 1.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0025, "rho": 0.001, "theo": 113.7663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2026-10-20T10:41:44", "percent_change": 0.0, "prev_day_close": 97.0499992370606}, {"option": "GKOS261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 2.1535, "open_interest": 13.0, "volume": 1.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0104, "rho": -0.0001, "theo": 0.0252, "change": -2.37, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T09:39:33", "percent_change": -96.7347, "prev_day_close": 2.45000004768372}, {"option": "GKOS261120C00130000", "bid": 107.2, "bid_size": 11.0, "ask": 110.6, "ask_size": 11.0, "iv": 1.5637, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0034, "rho": 0.0014, "theo": 108.7675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.25}, {"option": "GKOS261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 13.0, "iv": 2.0016, "open_interest": 13.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0026, "theta": -0.0125, "rho": -0.0002, "theo": 0.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-11-03T10:37:14", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GKOS261120C00135000", "bid": 102.2, "bid_size": 5.0, "ask": 106.1, "ask_size": 4.0, "iv": 1.6654, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0002, "vega": 0.0016, "theta": -0.0059, "rho": 0.0047, "theo": 103.7712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.2000007629394}, {"option": "GKOS261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 1.9286, "open_interest": 30.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0002, "vega": 0.0033, "theta": -0.0151, "rho": -0.0002, "theo": 0.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-10-26T12:04:38", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "GKOS261120C00140000", "bid": 97.2, "bid_size": 5.0, "ask": 101.3, "ask_size": 5.0, "iv": 1.6222, "open_interest": 1.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0002, "vega": 0.0022, "theta": -0.0096, "rho": 0.0059, "theo": 98.7765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.64, "last_trade_time": "2026-09-22T15:56:14", "percent_change": 0.0, "prev_day_close": 82.2000007629394}, {"option": "GKOS261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 1.1753, "open_interest": 101.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0002, "vega": 0.0041, "theta": -0.0182, "rho": -0.0003, "theo": 0.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T11:24:52", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GKOS261120C00145000", "bid": 92.2, "bid_size": 4.0, "ask": 96.1, "ask_size": 5.0, "iv": 1.4767, "open_interest": 1.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0003, "vega": 0.0037, "theta": -0.0132, "rho": 0.0104, "theo": 93.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.2, "last_trade_time": "2026-10-29T09:41:17", "percent_change": 0.0, "prev_day_close": 77.25}, {"option": "GKOS261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 1.7188, "open_interest": 36.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0003, "vega": 0.0051, "theta": -0.0221, "rho": -0.0004, "theo": 0.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-30T10:36:33", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GKOS261120C00150000", "bid": 87.2, "bid_size": 4.0, "ask": 91.3, "ask_size": 5.0, "iv": 1.3308, "open_interest": 4.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0004, "vega": 0.0048, "theta": -0.0192, "rho": 0.0115, "theo": 88.7976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.9, "last_trade_time": "2026-10-16T11:35:06", "percent_change": 0.0, "prev_day_close": 72.3499984741211}, {"option": "GKOS261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 1.6188, "open_interest": 2041.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0003, "vega": 0.0063, "theta": -0.0267, "rho": -0.0004, "theo": 0.0768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-11-03T10:37:14", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GKOS261120C00155000", "bid": 82.2, "bid_size": 4.0, "ask": 85.9, "ask_size": 1.0, "iv": 1.2463, "open_interest": 5.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0005, "vega": 0.0068, "theta": -0.0256, "rho": 0.0159, "theo": 83.8152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.9, "last_trade_time": "2026-10-29T10:26:19", "percent_change": 0.0, "prev_day_close": 67.25}, {"option": "GKOS261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 1.5217, "open_interest": 127.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0004, "vega": 0.0079, "theta": -0.0323, "rho": -0.0006, "theo": 0.097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-10-28T13:54:22", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "GKOS261120C00160000", "bid": 77.3, "bid_size": 4.0, "ask": 81.1, "ask_size": 5.0, "iv": 1.237, "open_interest": 8.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0006, "vega": 0.0085, "theta": -0.0332, "rho": 0.0168, "theo": 78.8392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.9, "last_trade_time": "2026-11-05T12:03:20", "percent_change": 0.0, "prev_day_close": 62.3000011444092}, {"option": "GKOS261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 1.4272, "open_interest": 118.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0006, "vega": 0.0098, "theta": -0.0392, "rho": -0.0008, "theo": 0.1231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-05T11:57:08", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "GKOS261120C00165000", "bid": 72.3, "bid_size": 3.0, "ask": 76.4, "ask_size": 4.0, "iv": 1.1322, "open_interest": 10.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0008, "vega": 0.0113, "theta": -0.0422, "rho": 0.0213, "theo": 73.8716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.96, "last_trade_time": "2026-10-22T15:55:00", "percent_change": 0.0, "prev_day_close": 57.4500007629394}, {"option": "GKOS261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 12.0, "iv": 1.3415, "open_interest": 2111.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0007, "vega": 0.0122, "theta": -0.0476, "rho": -0.001, "theo": 0.157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T13:58:11", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "GKOS261120C00170000", "bid": 67.3, "bid_size": 18.0, "ask": 70.8, "ask_size": 10.0, "iv": 1.0066, "open_interest": 42.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.001, "vega": 0.0144, "theta": -0.0528, "rho": 0.0231, "theo": 68.9144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.9, "last_trade_time": "2026-11-02T09:45:22", "percent_change": 0.0, "prev_day_close": 52.6000003814697}, {"option": "GKOS261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 19.0, "iv": 1.2513, "open_interest": 855.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.001, "vega": 0.0153, "theta": -0.0578, "rho": -0.0012, "theo": 0.2012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.75, "last_trade_time": "2026-10-28T11:52:37", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "GKOS261120C00175000", "bid": 62.4, "bid_size": 11.0, "ask": 65.8, "ask_size": 11.0, "iv": 0.9529, "open_interest": 45.0, "volume": 1.0, "delta": 0.9814, "gamma": 0.0013, "vega": 0.0183, "theta": -0.0656, "rho": 0.0268, "theo": 63.9722, "change": 11.75, "open": 59.5, "high": 59.5, "low": 59.5, "tick": "up", "last_trade_price": 59.5, "last_trade_time": "2026-11-09T14:27:34", "percent_change": 24.6073, "prev_day_close": 47.75}, {"option": "GKOS261120P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 19.0, "iv": 1.1688, "open_interest": 295.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0012, "vega": 0.0192, "theta": -0.0703, "rho": -0.0016, "theo": 0.2592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:53:28", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "GKOS261120C00180000", "bid": 57.5, "bid_size": 16.0, "ask": 60.9, "ask_size": 13.0, "iv": 0.9146, "open_interest": 276.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0017, "vega": 0.0234, "theta": -0.0811, "rho": 0.0306, "theo": 59.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.78, "last_trade_time": "2026-11-02T10:01:10", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "GKOS261120P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.8719, "open_interest": 177.0, "volume": 0.0, "delta": -0.0246, "gamma": 0.0016, "vega": 0.024, "theta": -0.0854, "rho": -0.0021, "theo": 0.336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T11:49:39", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "GKOS261120C00185000", "bid": 52.6, "bid_size": 4.0, "ask": 56.5, "ask_size": 2.0, "iv": 0.8969, "open_interest": 31.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.0021, "vega": 0.0292, "theta": -0.0997, "rho": 0.032, "theo": 54.1512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.2, "last_trade_time": "2026-10-29T14:02:14", "percent_change": 0.0, "prev_day_close": 38.3500003814697}, {"option": "GKOS261120P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 18.0, "iv": 0.8928, "open_interest": 59.0, "volume": 0.0, "delta": -0.0321, "gamma": 0.0021, "vega": 0.03, "theta": -0.1037, "rho": -0.0028, "theo": 0.4381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T12:39:39", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "GKOS261120C00190000", "bid": 47.7, "bid_size": 11.0, "ask": 51.0, "ask_size": 11.0, "iv": 0.8056, "open_interest": 27.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0028, "vega": 0.0369, "theta": -0.1219, "rho": 0.036, "theo": 49.2891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.1, "last_trade_time": "2026-10-28T11:59:56", "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "GKOS261120P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 14.0, "iv": 0.7824, "open_interest": 46.0, "volume": 0.0, "delta": -0.0421, "gamma": 0.0027, "vega": 0.0373, "theta": -0.1257, "rho": -0.0036, "theo": 0.5748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T14:46:21", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "GKOS261120C00195000", "bid": 42.8, "bid_size": 11.0, "ask": 46.3, "ask_size": 11.0, "iv": 0.7742, "open_interest": 25.0, "volume": 0.0, "delta": 0.9444, "gamma": 0.0036, "vega": 0.0462, "theta": -0.1484, "rho": 0.0394, "theo": 44.4747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.2, "last_trade_time": "2026-11-02T15:32:36", "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "GKOS261120P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 11.0, "iv": 0.7615, "open_interest": 8.0, "volume": 3.0, "delta": -0.0552, "gamma": 0.0035, "vega": 0.0464, "theta": -0.1519, "rho": -0.0046, "theo": 0.7591, "change": -1.475, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T11:22:11", "percent_change": -60.8247, "prev_day_close": 2.42500001192093}, {"option": "GKOS261120C00200000", "bid": 38.7, "bid_size": 6.0, "ask": 41.5, "ask_size": 11.0, "iv": 0.7896, "open_interest": 306.0, "volume": 0.0, "delta": 0.9269, "gamma": 0.0046, "vega": 0.0572, "theta": -0.1796, "rho": 0.0407, "theo": 39.7262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.8, "last_trade_time": "2026-11-05T12:46:26", "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "GKOS261120P00200000", "bid": 0.05, "bid_size": 30.0, "ask": 1.8, "ask_size": 28.0, "iv": 0.7133, "open_interest": 116.0, "volume": 55.0, "delta": -0.0726, "gamma": 0.0046, "vega": 0.0575, "theta": -0.1828, "rho": -0.0062, "theo": 1.0085, "change": -1.875, "open": 1.3, "high": 1.35, "low": 1.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:38:02", "percent_change": -65.2174, "prev_day_close": 2.875}, {"option": "GKOS261120C00210000", "bid": 29.3, "bid_size": 5.0, "ask": 32.3, "ask_size": 11.0, "iv": 0.7048, "open_interest": 25.0, "volume": 0.0, "delta": 0.874, "gamma": 0.0074, "vega": 0.0855, "theta": -0.256, "rho": 0.0437, "theo": 30.5341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.05, "last_trade_time": "2026-10-30T11:29:31", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "GKOS261120P00210000", "bid": 1.05, "bid_size": 21.0, "ask": 2.75, "ask_size": 22.0, "iv": 0.6847, "open_interest": 89.0, "volume": 2.0, "delta": -0.1253, "gamma": 0.0073, "vega": 0.0857, "theta": -0.2584, "rho": -0.0105, "theo": 1.8104, "change": -2.75, "open": 2.37, "high": 2.37, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T12:13:04", "percent_change": -54.4554, "prev_day_close": 5.04999995231628}, {"option": "GKOS261120C00220000", "bid": 20.4, "bid_size": 25.0, "ask": 24.0, "ask_size": 13.0, "iv": 0.644, "open_interest": 38.0, "volume": 6.0, "delta": 0.7871, "gamma": 0.0111, "vega": 0.1203, "theta": -0.344, "rho": 0.0444, "theo": 22.0254, "change": 7.5, "open": 20.48, "high": 20.48, "low": 18.7, "tick": "down", "last_trade_price": 18.7, "last_trade_time": "2026-11-09T12:11:19", "percent_change": 66.9643, "prev_day_close": 11.1999998092651}, {"option": "GKOS261120P00220000", "bid": 2.4, "bid_size": 20.0, "ask": 4.5, "ask_size": 31.0, "iv": 0.6424, "open_interest": 151.0, "volume": 0.0, "delta": -0.2121, "gamma": 0.011, "vega": 0.1204, "theta": -0.3455, "rho": -0.0176, "theo": 3.2942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-11-06T10:43:46", "percent_change": 0.0, "prev_day_close": 8.50000023841858}, {"option": "GKOS261120C00230000", "bid": 13.4, "bid_size": 20.0, "ask": 16.3, "ask_size": 12.0, "iv": 0.6084, "open_interest": 19.0, "volume": 0.0, "delta": 0.6584, "gamma": 0.0147, "vega": 0.152, "theta": -0.4192, "rho": 0.0404, "theo": 14.6836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.09, "last_trade_time": "2026-11-05T12:18:39", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "GKOS261120P00230000", "bid": 5.0, "bid_size": 28.0, "ask": 7.4, "ask_size": 31.0, "iv": 0.6144, "open_interest": 1956.0, "volume": 1.0, "delta": -0.3405, "gamma": 0.0147, "vega": 0.1521, "theta": -0.4198, "rho": -0.0278, "theo": 5.9432, "change": -3.25, "open": 11.2, "high": 11.2, "low": 11.2, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-11-09T09:30:04", "percent_change": -22.4913, "prev_day_close": 14.4499998092651}, {"option": "GKOS261120C00240000", "bid": 7.9, "bid_size": 15.0, "ask": 10.2, "ask_size": 11.0, "iv": 0.583, "open_interest": 18.0, "volume": 1.0, "delta": 0.4994, "gamma": 0.0165, "vega": 0.1654, "theta": -0.4458, "rho": 0.034, "theo": 9.0218, "change": 3.9, "open": 7.75, "high": 7.75, "low": 7.75, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-11-09T09:36:36", "percent_change": 101.299, "prev_day_close": 3.85000002384186}, {"option": "GKOS261120P00240000", "bid": 9.0, "bid_size": 13.0, "ask": 11.2, "ask_size": 11.0, "iv": 0.571, "open_interest": 30.0, "volume": 0.0, "delta": -0.4994, "gamma": 0.0164, "vega": 0.1654, "theta": -0.4455, "rho": -0.0392, "theo": 10.2709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.62, "last_trade_time": "2026-11-05T15:48:07", "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "GKOS261120C00250000", "bid": 4.1, "bid_size": 31.0, "ask": 6.0, "ask_size": 15.0, "iv": 0.5703, "open_interest": 214.0, "volume": 15.0, "delta": 0.3437, "gamma": 0.0152, "vega": 0.1526, "theta": -0.409, "rho": 0.0243, "theo": 5.2197, "change": 2.65, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T15:46:11", "percent_change": 112.766, "prev_day_close": 2.35000002384186}, {"option": "GKOS261120P00250000", "bid": 15.3, "bid_size": 11.0, "ask": 17.9, "ask_size": 27.0, "iv": 0.5908, "open_interest": 103.0, "volume": 0.0, "delta": -0.6552, "gamma": 0.0152, "vega": 0.1526, "theta": -0.4078, "rho": -0.0491, "theo": 16.4576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.3, "last_trade_time": "2026-11-05T14:40:29", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "GKOS261120C00260000", "bid": 1.5, "bid_size": 34.0, "ask": 4.3, "ask_size": 21.0, "iv": 0.5904, "open_interest": 167.0, "volume": 4.0, "delta": 0.2212, "gamma": 0.012, "vega": 0.1233, "theta": -0.333, "rho": 0.0161, "theo": 2.9528, "change": 0.45, "open": 1.95, "high": 2.2, "low": 1.95, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T11:45:57", "percent_change": 25.7143, "prev_day_close": 1.74999997764826}, {"option": "GKOS261120P00260000", "bid": 22.5, "bid_size": 12.0, "ask": 25.4, "ask_size": 18.0, "iv": 0.5757, "open_interest": 14.0, "volume": 0.0, "delta": -0.7778, "gamma": 0.012, "vega": 0.1233, "theta": -0.3309, "rho": -0.0558, "theo": 24.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-11-04T14:49:16", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "GKOS261120C00270000", "bid": 0.1, "bid_size": 27.0, "ask": 3.3, "ask_size": 15.0, "iv": 0.6178, "open_interest": 84.0, "volume": 1.0, "delta": 0.1383, "gamma": 0.0086, "vega": 0.0917, "theta": -0.2517, "rho": 0.0103, "theo": 1.687, "change": 0.35, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T09:41:59", "percent_change": 30.4348, "prev_day_close": 1.14999997615814}, {"option": "GKOS261120P00270000", "bid": 30.5, "bid_size": 13.0, "ask": 34.2, "ask_size": 11.0, "iv": 0.5503, "open_interest": 26.0, "volume": 0.0, "delta": -0.8608, "gamma": 0.0086, "vega": 0.0916, "theta": -0.2487, "rho": -0.0577, "theo": 32.9046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.4, "last_trade_time": "2026-11-05T11:16:50", "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "GKOS261120C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 11.0, "iv": 0.6201, "open_interest": 12.0, "volume": 0.0, "delta": 0.0864, "gamma": 0.0059, "vega": 0.0656, "theta": -0.1833, "rho": 0.0064, "theo": 0.9902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T15:35:21", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GKOS261120P00280000", "bid": 40.1, "bid_size": 10.0, "ask": 43.5, "ask_size": 10.0, "iv": 0.5724, "open_interest": 0.0, "volume": 0.0, "delta": -0.9129, "gamma": 0.0059, "vega": 0.0655, "theta": -0.1795, "rho": -0.0594, "theo": 42.1997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.3999996185303}, {"option": "GKOS261120C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 1.0, "iv": 0.7165, "open_interest": 0.0, "volume": 0.0, "delta": 0.0547, "gamma": 0.004, "vega": 0.0461, "theta": -0.1316, "rho": 0.0042, "theo": 0.6009, "change": 0.0, "open": 0.0, "high": 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": "GKOS261120P00290000", "bid": 49.6, "bid_size": 3.0, "ask": 53.3, "ask_size": 3.0, "iv": 0.5712, "open_interest": 0.0, "volume": 0.0, "delta": -0.9448, "gamma": 0.004, "vega": 0.0457, "theta": -0.1272, "rho": -0.0541, "theo": 51.8038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.5, "last_trade_time": "2026-11-05T11:43:51", "percent_change": 0.0, "prev_day_close": 68.25}, {"option": "GKOS261120C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 1.0, "iv": 0.7952, "open_interest": 1.0, "volume": 0.0, "delta": 0.0354, "gamma": 0.0027, "vega": 0.0324, "theta": -0.0945, "rho": 0.0027, "theo": 0.3769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-30T14:10:39", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GKOS261120P00300000", "bid": 59.4, "bid_size": 3.0, "ask": 63.1, "ask_size": 5.0, "iv": 0.5081, "open_interest": 0.0, "volume": 0.0, "delta": -0.9645, "gamma": 0.0027, "vega": 0.0318, "theta": -0.0895, "rho": -0.0509, "theo": 61.5753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 68.5, "last_trade_time": "2026-11-05T11:16:36", "percent_change": 0.0, "prev_day_close": 78.1999969482422}, {"option": "GKOS261120C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 4.0, "iv": 0.9587, "open_interest": 2.0, "volume": 0.0, "delta": 0.0234, "gamma": 0.0018, "vega": 0.023, "theta": -0.0682, "rho": 0.0018, "theo": 0.2438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T12:30:19", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "GKOS261120P00310000", "bid": 69.3, "bid_size": 3.0, "ask": 73.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9768, "gamma": 0.0019, "vega": 0.0221, "theta": -0.0625, "rho": -0.046, "theo": 71.4392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.3999977111816}, {"option": "GKOS261120C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 6.0, "iv": 1.0415, "open_interest": 0.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0012, "vega": 0.0164, "theta": -0.0498, "rho": 0.0012, "theo": 0.1621, "change": 0.0, "open": 0.0, "high": 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": "GKOS261120P00320000", "bid": 79.3, "bid_size": 3.0, "ask": 83.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9847, "gamma": 0.0013, "vega": 0.0152, "theta": -0.0433, "rho": -0.0395, "theo": 81.3563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.3999977111816}, {"option": "GKOS261120C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1193, "open_interest": 0.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0009, "vega": 0.0119, "theta": -0.0367, "rho": 0.0008, "theo": 0.1105, "change": 0.0, "open": 0.0, "high": 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": "GKOS261120P00330000", "bid": 89.3, "bid_size": 3.0, "ask": 93.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0009, "vega": 0.0105, "theta": -0.0292, "rho": -0.032, "theo": 91.3046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.399997711182}, {"option": "GKOS261120C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.1981, "open_interest": 0.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0006, "vega": 0.0088, "theta": -0.0273, "rho": 0.0006, "theo": 0.0771, "change": 0.0, "open": 0.0, "high": 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": "GKOS261120P00340000", "bid": 99.3, "bid_size": 3.0, "ask": 103.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0007, "vega": 0.0072, "theta": -0.0187, "rho": -0.0258, "theo": 101.2725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.399997711182}, {"option": "GKOS261120C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.2736, "open_interest": 0.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0004, "vega": 0.0065, "theta": -0.0206, "rho": 0.0004, "theo": 0.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "GKOS261120P00350000", "bid": 109.5, "bid_size": 3.0, "ask": 113.0, "ask_size": 4.0, "iv": 0.8316, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0005, "vega": 0.0049, "theta": -0.0098, "rho": -0.021, "theo": 111.2533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.250003814697}, {"option": "GKOS261120C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.3459, "open_interest": 0.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0003, "vega": 0.0049, "theta": -0.0157, "rho": 0.0003, "theo": 0.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "GKOS261120P00360000", "bid": 119.3, "bid_size": 3.0, "ask": 123.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0004, "vega": 0.0024, "theta": -0.0046, "rho": -0.0116, "theo": 121.2431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.25}, {"option": "GKOS261218C00045000", "bid": 192.1, "bid_size": 3.0, "ask": 196.1, "ask_size": 3.0, "iv": 2.4037, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 193.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.149993896484}, {"option": "GKOS261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 2.7644, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.001, "theta": -0.002, "rho": -0.0001, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "GKOS261218C00050000", "bid": 187.2, "bid_size": 3.0, "ask": 191.3, "ask_size": 5.0, "iv": 2.3534, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 188.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.149993896484}, {"option": "GKOS261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 2.289, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0013, "theta": -0.0024, "rho": -0.0001, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GKOS261218C00055000", "bid": 182.2, "bid_size": 3.0, "ask": 186.3, "ask_size": 5.0, "iv": 2.2073, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 183.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.300003051758}, {"option": "GKOS261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 2.4367, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0016, "theta": -0.0028, "rho": -0.0002, "theo": 0.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "GKOS261218C00060000", "bid": 177.2, "bid_size": 4.0, "ask": 181.4, "ask_size": 4.0, "iv": 2.1028, "open_interest": 2.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 178.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.5, "last_trade_time": "2026-02-10T09:32:50", "percent_change": 0.0, "prev_day_close": 162.25}, {"option": "GKOS261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 2.2968, "open_interest": 1.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0019, "theta": -0.0033, "rho": -0.0002, "theo": 0.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-05-07T09:30:07", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "GKOS261218C00065000", "bid": 172.2, "bid_size": 3.0, "ask": 176.2, "ask_size": 3.0, "iv": 1.9255, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 173.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.25}, {"option": "GKOS261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 2.1691, "open_interest": 10.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0024, "theta": -0.0038, "rho": -0.0003, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-06-04T09:30:03", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "GKOS261218C00070000", "bid": 167.3, "bid_size": 3.0, "ask": 171.0, "ask_size": 1.0, "iv": 1.7862, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.005, "theo": 168.7919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.25}, {"option": "GKOS261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 2.0516, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0029, "theta": -0.0045, "rho": -0.0003, "theo": 0.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "GKOS261218C00075000", "bid": 162.3, "bid_size": 3.0, "ask": 166.4, "ask_size": 5.0, "iv": 1.7861, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0015, "theta": 0.0, "rho": 0.0086, "theo": 163.7956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.65, "last_trade_time": "2025-12-26T13:45:38", "percent_change": 0.0, "prev_day_close": 147.349998474121}, {"option": "GKOS261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 1.9429, "open_interest": 4.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0034, "theta": -0.0052, "rho": -0.0004, "theo": 0.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-06-24T09:30:01", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "GKOS261218C00080000", "bid": 157.3, "bid_size": 3.0, "ask": 161.4, "ask_size": 3.0, "iv": 1.6878, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0026, "theta": 0.0, "rho": 0.0149, "theo": 158.8015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.349998474121}, {"option": "GKOS261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 1.8417, "open_interest": 31.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0041, "theta": -0.006, "rho": -0.0005, "theo": 0.0481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-10-14T15:47:18", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "GKOS261218C00085000", "bid": 152.3, "bid_size": 3.0, "ask": 156.3, "ask_size": 3.0, "iv": 1.5746, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0037, "theta": 0.0, "rho": 0.0215, "theo": 153.8115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.66, "last_trade_time": "2026-07-16T11:49:02", "percent_change": 0.0, "prev_day_close": 137.300003051758}, {"option": "GKOS261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 1.747, "open_interest": 2.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.005, "theta": -0.007, "rho": -0.0006, "theo": 0.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-07-07T09:31:01", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "GKOS261218C00090000", "bid": 147.4, "bid_size": 4.0, "ask": 151.3, "ask_size": 4.0, "iv": 1.5092, "open_interest": 5.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.0049, "theta": 0.0, "rho": 0.028, "theo": 148.8252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.29, "last_trade_time": "2026-01-30T12:09:08", "percent_change": 0.0, "prev_day_close": 132.450004577637}, {"option": "GKOS261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 1.6579, "open_interest": 10.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0059, "theta": -0.008, "rho": -0.0007, "theo": 0.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2025-12-23T15:54:07", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "GKOS261218C00095000", "bid": 142.4, "bid_size": 4.0, "ask": 146.3, "ask_size": 4.0, "iv": 1.4275, "open_interest": 5.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0001, "vega": 0.0063, "theta": 0.0, "rho": 0.0356, "theo": 143.8423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 62.84, "last_trade_time": "2026-07-10T13:52:37", "percent_change": 0.0, "prev_day_close": 127.400001525879}, {"option": "GKOS261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 1.5739, "open_interest": 3.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0001, "vega": 0.007, "theta": -0.0093, "rho": -0.0008, "theo": 0.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-06-11T09:30:04", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "GKOS261218C00100000", "bid": 137.4, "bid_size": 4.0, "ask": 141.5, "ask_size": 6.0, "iv": 1.3848, "open_interest": 5.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0002, "vega": 0.0079, "theta": 0.0, "rho": 0.0434, "theo": 138.8641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.91, "last_trade_time": "2026-10-12T11:49:38", "percent_change": 0.0, "prev_day_close": 122.5}, {"option": "GKOS261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 1.4943, "open_interest": 5.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0001, "vega": 0.0084, "theta": -0.0107, "rho": -0.001, "theo": 0.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-08-17T12:40:53", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "GKOS261218C00105000", "bid": 132.5, "bid_size": 3.0, "ask": 136.4, "ask_size": 5.0, "iv": 1.3099, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0002, "vega": 0.0097, "theta": -0.0012, "rho": 0.0522, "theo": 133.8902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.449996948242}, {"option": "GKOS261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 1.4187, "open_interest": 9.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0002, "vega": 0.01, "theta": -0.0123, "rho": -0.0012, "theo": 0.1152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-28T09:30:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GKOS261218C00110000", "bid": 127.5, "bid_size": 3.0, "ask": 131.5, "ask_size": 4.0, "iv": 1.2537, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0002, "vega": 0.0118, "theta": -0.0033, "rho": 0.0611, "theo": 128.9219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.549999237061}, {"option": "GKOS261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 1.3467, "open_interest": 12.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0002, "vega": 0.0118, "theta": -0.0142, "rho": -0.0015, "theo": 0.1373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-10-13T13:41:33", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GKOS261218C00115000", "bid": 122.5, "bid_size": 5.0, "ask": 126.4, "ask_size": 4.0, "iv": 1.1705, "open_interest": 3.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0003, "vega": 0.0141, "theta": -0.0057, "rho": 0.071, "theo": 123.9594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.45, "last_trade_time": "2026-08-17T13:37:13", "percent_change": 0.0, "prev_day_close": 107.549999237061}, {"option": "GKOS261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 1.2774, "open_interest": 16.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0002, "vega": 0.0141, "theta": -0.0163, "rho": -0.0018, "theo": 0.164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-13T13:52:17", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GKOS261218C00120000", "bid": 117.5, "bid_size": 4.0, "ask": 121.5, "ask_size": 6.0, "iv": 1.1192, "open_interest": 29.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0003, "vega": 0.0168, "theta": -0.0085, "rho": 0.0813, "theo": 119.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.52, "last_trade_time": "2026-10-27T14:57:21", "percent_change": 0.0, "prev_day_close": 102.550003051758}, {"option": "GKOS261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 1.2115, "open_interest": 9.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0003, "vega": 0.0166, "theta": -0.0187, "rho": -0.0022, "theo": 0.1957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-21T13:01:30", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GKOS261218C00125000", "bid": 112.6, "bid_size": 4.0, "ask": 116.5, "ask_size": 4.0, "iv": 1.069, "open_interest": 28.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0004, "vega": 0.0199, "theta": -0.0116, "rho": 0.0918, "theo": 114.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-05-27T11:41:48", "percent_change": 0.0, "prev_day_close": 97.6500015258789}, {"option": "GKOS261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 1.1483, "open_interest": 10.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0004, "vega": 0.0197, "theta": -0.0215, "rho": -0.0026, "theo": 0.2338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-10-20T15:08:06", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GKOS261218C00130000", "bid": 107.6, "bid_size": 4.0, "ask": 111.7, "ask_size": 5.0, "iv": 1.0314, "open_interest": 2.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0004, "vega": 0.0236, "theta": -0.0151, "rho": 0.1034, "theo": 109.1181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.85, "last_trade_time": "2026-09-30T12:29:10", "percent_change": 0.0, "prev_day_close": 92.7999992370606}, {"option": "GKOS261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 1.0874, "open_interest": 9.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0004, "vega": 0.0233, "theta": -0.0246, "rho": -0.0031, "theo": 0.2797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-26T15:54:37", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GKOS261218C00135000", "bid": 102.7, "bid_size": 4.0, "ask": 106.6, "ask_size": 4.0, "iv": 0.9715, "open_interest": 69.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0006, "vega": 0.0277, "theta": -0.019, "rho": 0.1134, "theo": 104.1908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.1, "last_trade_time": "2026-10-02T09:45:05", "percent_change": 0.0, "prev_day_close": 87.75}, {"option": "GKOS261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 13.0, "iv": 1.0334, "open_interest": 1.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0005, "vega": 0.0274, "theta": -0.0282, "rho": -0.0038, "theo": 0.3351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T13:01:52", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "GKOS261218C00140000", "bid": 97.7, "bid_size": 4.0, "ask": 101.8, "ask_size": 4.0, "iv": 0.9342, "open_interest": 13.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0007, "vega": 0.0326, "theta": -0.0234, "rho": 0.1237, "theo": 99.2761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.36, "last_trade_time": "2026-10-19T11:21:31", "percent_change": 0.0, "prev_day_close": 82.8499984741211}, {"option": "GKOS261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 12.0, "iv": 0.9809, "open_interest": 8.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0006, "vega": 0.0323, "theta": -0.0323, "rho": -0.0045, "theo": 0.4018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.46, "last_trade_time": "2026-10-14T15:47:18", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GKOS261218C00145000", "bid": 92.8, "bid_size": 6.0, "ask": 96.3, "ask_size": 6.0, "iv": 0.8363, "open_interest": 1.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0008, "vega": 0.0382, "theta": -0.0284, "rho": 0.1338, "theo": 94.3768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2025-12-15T15:03:36", "percent_change": 0.0, "prev_day_close": 77.9500007629394}, {"option": "GKOS261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 21.0, "iv": 0.9298, "open_interest": 2.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0008, "vega": 0.0379, "theta": -0.037, "rho": -0.0055, "theo": 0.4826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-10-21T09:35:49", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "GKOS261218C00150000", "bid": 87.9, "bid_size": 6.0, "ask": 91.6, "ask_size": 6.0, "iv": 0.8225, "open_interest": 7.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.001, "vega": 0.0447, "theta": -0.034, "rho": 0.1432, "theo": 89.4955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.9, "last_trade_time": "2026-10-21T15:45:49", "percent_change": 0.0, "prev_day_close": 73.0999984741211}, {"option": "GKOS261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 19.0, "iv": 0.8014, "open_interest": 607.0, "volume": 2.0, "delta": -0.0242, "gamma": 0.0009, "vega": 0.0445, "theta": -0.0422, "rho": -0.0067, "theo": 0.5803, "change": -2.05, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T12:11:49", "percent_change": -83.6735, "prev_day_close": 2.45000004768372}, {"option": "GKOS261218C00155000", "bid": 83.0, "bid_size": 6.0, "ask": 86.7, "ask_size": 6.0, "iv": 0.7864, "open_interest": 9.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.0011, "vega": 0.0524, "theta": -0.0403, "rho": 0.1515, "theo": 84.636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-09-15T13:31:17", "percent_change": 0.0, "prev_day_close": 68.3500022888184}, {"option": "GKOS261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 16.0, "iv": 0.7328, "open_interest": 5.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.0011, "vega": 0.0522, "theta": -0.0482, "rho": -0.008, "theo": 0.6991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-10-29T09:39:38", "percent_change": 0.0, "prev_day_close": 0.924999976530671}, {"option": "GKOS261218C00160000", "bid": 78.2, "bid_size": 4.0, "ask": 82.0, "ask_size": 7.0, "iv": 0.7717, "open_interest": 20.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.0014, "vega": 0.0611, "theta": -0.0473, "rho": 0.1586, "theo": 79.8029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.1, "last_trade_time": "2026-11-04T11:46:08", "percent_change": 0.0, "prev_day_close": 63.7000007629394}, {"option": "GKOS261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 11.0, "iv": 0.7473, "open_interest": 8.0, "volume": 0.0, "delta": -0.0353, "gamma": 0.0014, "vega": 0.0609, "theta": -0.0549, "rho": -0.0097, "theo": 0.8432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-05T15:32:02", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "GKOS261218C00165000", "bid": 73.3, "bid_size": 4.0, "ask": 77.4, "ask_size": 6.0, "iv": 0.7515, "open_interest": 1.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0016, "vega": 0.0712, "theta": -0.0552, "rho": 0.1647, "theo": 75.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-09-28T11:08:13", "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "GKOS261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 14.0, "iv": 0.7494, "open_interest": 8.0, "volume": 0.0, "delta": -0.0426, "gamma": 0.0016, "vega": 0.0711, "theta": -0.0624, "rho": -0.0116, "theo": 1.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-10-21T13:28:30", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GKOS261218C00170000", "bid": 68.6, "bid_size": 4.0, "ask": 72.5, "ask_size": 5.0, "iv": 0.7218, "open_interest": 96.0, "volume": 0.0, "delta": 0.9462, "gamma": 0.002, "vega": 0.0826, "theta": -0.0639, "rho": 0.1698, "theo": 70.2387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.7, "last_trade_time": "2026-10-26T13:28:43", "percent_change": 0.0, "prev_day_close": 54.4500007629394}, {"option": "GKOS261218P00170000", "bid": 0.05, "bid_size": 2.0, "ask": 2.2, "ask_size": 7.0, "iv": 0.6721, "open_interest": 1.0, "volume": 0.0, "delta": -0.0514, "gamma": 0.002, "vega": 0.0826, "theta": -0.0707, "rho": -0.0141, "theo": 1.2324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-09-14T10:13:26", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "GKOS261218C00175000", "bid": 63.8, "bid_size": 4.0, "ask": 67.9, "ask_size": 4.0, "iv": 0.6999, "open_interest": 16.0, "volume": 0.0, "delta": 0.9356, "gamma": 0.0023, "vega": 0.0957, "theta": -0.0735, "rho": 0.1739, "theo": 65.5228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.9, "last_trade_time": "2026-10-27T10:42:56", "percent_change": 0.0, "prev_day_close": 49.7000007629394}, {"option": "GKOS261218P00175000", "bid": 0.35, "bid_size": 13.0, "ask": 2.05, "ask_size": 10.0, "iv": 0.6341, "open_interest": 1.0, "volume": 0.0, "delta": -0.0619, "gamma": 0.0023, "vega": 0.0957, "theta": -0.0799, "rho": -0.0168, "theo": 1.4929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-08-04T11:19:54", "percent_change": 0.0, "prev_day_close": 2.05000000074506}, {"option": "GKOS261218C00180000", "bid": 59.1, "bid_size": 4.0, "ask": 63.0, "ask_size": 8.0, "iv": 0.6657, "open_interest": 72.0, "volume": 0.0, "delta": 0.923, "gamma": 0.0028, "vega": 0.1102, "theta": -0.084, "rho": 0.1769, "theo": 60.8642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.0, "last_trade_time": "2026-11-04T13:14:35", "percent_change": 0.0, "prev_day_close": 45.1499996185303}, {"option": "GKOS261218P00180000", "bid": 0.6, "bid_size": 13.0, "ask": 2.8, "ask_size": 18.0, "iv": 0.6387, "open_interest": 12.0, "volume": 0.0, "delta": -0.0745, "gamma": 0.0028, "vega": 0.1103, "theta": -0.09, "rho": -0.0204, "theo": 1.8103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-06T15:26:44", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "GKOS261218C00185000", "bid": 54.5, "bid_size": 4.0, "ask": 58.5, "ask_size": 7.0, "iv": 0.6497, "open_interest": 11.0, "volume": 0.0, "delta": 0.9081, "gamma": 0.0033, "vega": 0.1266, "theta": -0.0954, "rho": 0.1789, "theo": 56.2747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.4, "last_trade_time": "2026-10-28T13:33:18", "percent_change": 0.0, "prev_day_close": 40.8999996185303}, {"option": "GKOS261218P00185000", "bid": 0.3, "bid_size": 2.0, "ask": 3.2, "ask_size": 4.0, "iv": 0.5946, "open_interest": 18.0, "volume": 0.0, "delta": -0.0895, "gamma": 0.0033, "vega": 0.1267, "theta": -0.1009, "rho": -0.0243, "theo": 2.1973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-11-05T12:55:23", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "GKOS261218C00190000", "bid": 50.6, "bid_size": 4.0, "ask": 54.0, "ask_size": 3.0, "iv": 0.652, "open_interest": 15.0, "volume": 0.0, "delta": 0.8904, "gamma": 0.0038, "vega": 0.1443, "theta": -0.1075, "rho": 0.1798, "theo": 51.7693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.5, "last_trade_time": "2026-11-04T15:32:38", "percent_change": 0.0, "prev_day_close": 37.0499992370606}, {"option": "GKOS261218P00190000", "bid": 0.75, "bid_size": 5.0, "ask": 3.8, "ask_size": 7.0, "iv": 0.5878, "open_interest": 11.0, "volume": 0.0, "delta": -0.1072, "gamma": 0.0038, "vega": 0.1446, "theta": -0.1126, "rho": -0.0292, "theo": 2.6679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-11-02T10:38:16", "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "GKOS261218C00195000", "bid": 46.2, "bid_size": 5.0, "ask": 48.9, "ask_size": 11.0, "iv": 0.6126, "open_interest": 3.0, "volume": 0.0, "delta": 0.8696, "gamma": 0.0044, "vega": 0.1637, "theta": -0.1202, "rho": 0.1795, "theo": 47.3645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.5, "last_trade_time": "2026-10-30T10:37:14", "percent_change": 0.0, "prev_day_close": 33.3500003814697}, {"option": "GKOS261218P00195000", "bid": 1.65, "bid_size": 28.0, "ask": 4.4, "ask_size": 16.0, "iv": 0.5878, "open_interest": 61.0, "volume": 0.0, "delta": -0.1281, "gamma": 0.0044, "vega": 0.1639, "theta": -0.125, "rho": -0.0347, "theo": 3.2402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-11-05T12:46:00", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "GKOS261218C00200000", "bid": 41.9, "bid_size": 16.0, "ask": 44.8, "ask_size": 11.0, "iv": 0.6021, "open_interest": 604.0, "volume": 1.0, "delta": 0.8455, "gamma": 0.0051, "vega": 0.1839, "theta": -0.1334, "rho": 0.1782, "theo": 43.0801, "change": 11.97, "open": 41.47, "high": 41.47, "low": 41.47, "tick": "up", "last_trade_price": 41.47, "last_trade_time": "2026-11-09T09:56:47", "percent_change": 40.5763, "prev_day_close": 29.5}, {"option": "GKOS261218P00200000", "bid": 2.85, "bid_size": 22.0, "ask": 5.2, "ask_size": 20.0, "iv": 0.5924, "open_interest": 41.0, "volume": 0.0, "delta": -0.1523, "gamma": 0.0051, "vega": 0.1845, "theta": -0.1377, "rho": -0.0408, "theo": 3.9329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-11-05T15:40:26", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "GKOS261218C00210000", "bid": 33.3, "bid_size": 13.0, "ask": 36.7, "ask_size": 11.0, "iv": 0.565, "open_interest": 1.0, "volume": 0.0, "delta": 0.7858, "gamma": 0.0066, "vega": 0.2263, "theta": -0.1597, "rho": 0.1715, "theo": 34.9619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-10-02T11:17:16", "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "GKOS261218P00210000", "bid": 4.7, "bid_size": 11.0, "ask": 6.9, "ask_size": 24.0, "iv": 0.5645, "open_interest": 7.0, "volume": 92.0, "delta": -0.2122, "gamma": 0.0066, "vega": 0.2266, "theta": -0.1632, "rho": -0.0567, "theo": 5.7711, "change": -3.6, "open": 6.0, "high": 6.1, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T12:23:00", "percent_change": -37.5, "prev_day_close": 9.59999990463257}, {"option": "GKOS261218C00220000", "bid": 26.1, "bid_size": 14.0, "ask": 29.4, "ask_size": 11.0, "iv": 0.5494, "open_interest": 17.0, "volume": 0.0, "delta": 0.7108, "gamma": 0.008, "vega": 0.2658, "theta": -0.1832, "rho": 0.1596, "theo": 27.607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-10-29T10:36:03", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "GKOS261218P00220000", "bid": 7.1, "bid_size": 11.0, "ask": 9.8, "ask_size": 24.0, "iv": 0.5468, "open_interest": 26.0, "volume": 130.0, "delta": -0.2876, "gamma": 0.008, "vega": 0.2662, "theta": -0.1859, "rho": -0.0762, "theo": 8.3754, "change": -5.2, "open": 9.0, "high": 9.1, "low": 9.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-11-09T12:23:01", "percent_change": -36.6197, "prev_day_close": 14.1999998092651}, {"option": "GKOS261218C00230000", "bid": 19.7, "bid_size": 16.0, "ask": 23.0, "ask_size": 11.0, "iv": 0.5349, "open_interest": 28.0, "volume": 0.0, "delta": 0.6226, "gamma": 0.0091, "vega": 0.2956, "theta": -0.1999, "rho": 0.1431, "theo": 21.2005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-11-06T15:22:17", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "GKOS261218P00230000", "bid": 10.4, "bid_size": 14.0, "ask": 13.5, "ask_size": 20.0, "iv": 0.5304, "open_interest": 29.0, "volume": 3.0, "delta": -0.3764, "gamma": 0.0092, "vega": 0.2961, "theta": -0.2019, "rho": -0.0973, "theo": 11.9337, "change": -6.58, "open": 12.5, "high": 13.07, "low": 12.5, "tick": "up", "last_trade_price": 13.07, "last_trade_time": "2026-11-09T12:42:18", "percent_change": -33.486, "prev_day_close": 19.6499996185303}, {"option": "GKOS261218C00240000", "bid": 14.5, "bid_size": 24.0, "ask": 17.3, "ask_size": 15.0, "iv": 0.5223, "open_interest": 68.0, "volume": 1.0, "delta": 0.5266, "gamma": 0.0097, "vega": 0.3099, "theta": -0.2068, "rho": 0.1232, "theo": 15.8563, "change": 5.76, "open": 15.56, "high": 15.56, "low": 15.56, "tick": "up", "last_trade_price": 15.56, "last_trade_time": "2026-11-09T09:40:54", "percent_change": 58.7755, "prev_day_close": 9.80000019073486}, {"option": "GKOS261218P00240000", "bid": 15.1, "bid_size": 11.0, "ask": 17.6, "ask_size": 16.0, "iv": 0.5136, "open_interest": 23.0, "volume": 0.0, "delta": -0.4727, "gamma": 0.0098, "vega": 0.3101, "theta": -0.2081, "rho": -0.1212, "theo": 16.5743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.99, "last_trade_time": "2026-11-05T13:14:36", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "GKOS261218C00250000", "bid": 10.1, "bid_size": 22.0, "ask": 13.5, "ask_size": 16.0, "iv": 0.5224, "open_interest": 27.0, "volume": 1.0, "delta": 0.4312, "gamma": 0.0097, "vega": 0.3062, "theta": -0.2028, "rho": 0.1022, "theo": 11.6293, "change": 4.9, "open": 11.4, "high": 11.4, "low": 11.4, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-11-09T15:33:03", "percent_change": 75.3846, "prev_day_close": 6.5}, {"option": "GKOS261218P00250000", "bid": 21.0, "bid_size": 11.0, "ask": 23.1, "ask_size": 15.0, "iv": 0.5079, "open_interest": 13.0, "volume": 0.0, "delta": -0.5689, "gamma": 0.0098, "vega": 0.306, "theta": -0.2036, "rho": -0.1427, "theo": 22.3213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.4, "last_trade_time": "2026-11-05T12:24:39", "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "GKOS261218C00260000", "bid": 7.0, "bid_size": 25.0, "ask": 10.3, "ask_size": 20.0, "iv": 0.5252, "open_interest": 104.0, "volume": 0.0, "delta": 0.3433, "gamma": 0.0091, "vega": 0.2869, "theta": -0.1898, "rho": 0.0823, "theo": 8.4151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.17, "last_trade_time": "2026-11-06T14:35:44", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "GKOS261218P00260000", "bid": 27.4, "bid_size": 11.0, "ask": 30.3, "ask_size": 13.0, "iv": 0.5091, "open_interest": 5.0, "volume": 0.0, "delta": -0.6574, "gamma": 0.0092, "vega": 0.2854, "theta": -0.19, "rho": -0.1573, "theo": 29.0737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.1, "last_trade_time": "2026-10-30T12:37:52", "percent_change": 0.0, "prev_day_close": 41.8500003814697}, {"option": "GKOS261218C00270000", "bid": 4.5, "bid_size": 19.0, "ask": 7.5, "ask_size": 19.0, "iv": 0.5186, "open_interest": 20.0, "volume": 1.0, "delta": 0.2678, "gamma": 0.008, "vega": 0.2572, "theta": -0.1707, "rho": 0.0646, "theo": 6.0515, "change": 2.47, "open": 5.47, "high": 5.47, "low": 5.47, "tick": "up", "last_trade_price": 5.47, "last_trade_time": "2026-11-09T09:56:47", "percent_change": 82.3333, "prev_day_close": 3.00000005960464}, {"option": "GKOS261218P00270000", "bid": 35.0, "bid_size": 11.0, "ask": 37.9, "ask_size": 11.0, "iv": 0.5107, "open_interest": 1.0, "volume": 0.0, "delta": -0.7339, "gamma": 0.0082, "vega": 0.2552, "theta": -0.1704, "rho": -0.1697, "theo": 36.6992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.51, "last_trade_time": "2026-11-02T09:40:07", "percent_change": 0.0, "prev_day_close": 50.6500015258789}, {"option": "GKOS261218C00280000", "bid": 3.3, "bid_size": 30.0, "ask": 5.2, "ask_size": 17.0, "iv": 0.5221, "open_interest": 141.0, "volume": 6.0, "delta": 0.2062, "gamma": 0.0069, "vega": 0.2228, "theta": -0.149, "rho": 0.0499, "theo": 4.3519, "change": 1.05, "open": 4.1, "high": 4.1, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T15:32:05", "percent_change": 39.6226, "prev_day_close": 2.64999997615814}, {"option": "GKOS261218P00280000", "bid": 43.5, "bid_size": 11.0, "ask": 46.1, "ask_size": 13.0, "iv": 0.5177, "open_interest": 44.0, "volume": 0.0, "delta": -0.7966, "gamma": 0.007, "vega": 0.2198, "theta": -0.1482, "rho": -0.1743, "theo": 44.9959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.0, "last_trade_time": "2026-11-03T10:18:12", "percent_change": 0.0, "prev_day_close": 59.6999988555908}, {"option": "GKOS261218C00290000", "bid": 2.1, "bid_size": 14.0, "ask": 4.1, "ask_size": 12.0, "iv": 0.5324, "open_interest": 0.0, "volume": 0.0, "delta": 0.1576, "gamma": 0.0057, "vega": 0.1885, "theta": -0.1273, "rho": 0.0382, "theo": 3.144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999998211861}, {"option": "GKOS261218P00290000", "bid": 52.3, "bid_size": 11.0, "ask": 54.9, "ask_size": 11.0, "iv": 0.524, "open_interest": 0.0, "volume": 0.0, "delta": -0.8463, "gamma": 0.0059, "vega": 0.1839, "theta": -0.126, "rho": -0.1731, "theo": 53.7924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.9500007629394}, {"option": "GKOS261218C00300000", "bid": 0.6, "bid_size": 12.0, "ask": 3.7, "ask_size": 5.0, "iv": 0.535, "open_interest": 3.0, "volume": 0.0, "delta": 0.1202, "gamma": 0.0047, "vega": 0.157, "theta": -0.1072, "rho": 0.0292, "theo": 2.2887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T13:57:35", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "GKOS261218P00300000", "bid": 60.3, "bid_size": 4.0, "ask": 64.1, "ask_size": 5.0, "iv": 0.4877, "open_interest": 0.0, "volume": 0.0, "delta": -0.8848, "gamma": 0.0049, "vega": 0.1504, "theta": -0.1053, "rho": -0.1681, "theo": 62.9488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.75}, {"option": "GKOS261218C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 4.0, "iv": 0.5437, "open_interest": 0.0, "volume": 0.0, "delta": 0.0919, "gamma": 0.0038, "vega": 0.1294, "theta": -0.0894, "rho": 0.0224, "theo": 1.6817, "change": 0.0, "open": 0.0, "high": 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": "GKOS261218P00310000", "bid": 69.8, "bid_size": 3.0, "ask": 73.6, "ask_size": 3.0, "iv": 0.4882, "open_interest": 0.0, "volume": 0.0, "delta": -0.9143, "gamma": 0.004, "vega": 0.1203, "theta": -0.0869, "rho": -0.1576, "theo": 72.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.4000015258789}, {"option": "GKOS261218C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1.0, "iv": 0.5768, "open_interest": 0.0, "volume": 0.0, "delta": 0.0705, "gamma": 0.003, "vega": 0.106, "theta": -0.0742, "rho": 0.0172, "theo": 1.2485, "change": 0.0, "open": 0.0, "high": 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": "GKOS261218P00320000", "bid": 79.8, "bid_size": 3.0, "ask": 83.3, "ask_size": 1.0, "iv": 0.5139, "open_interest": 0.0, "volume": 0.0, "delta": -0.9369, "gamma": 0.0032, "vega": 0.0944, "theta": -0.0714, "rho": -0.143, "theo": 81.9504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.2000007629394}, {"option": "GKOS261218C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 1.0, "iv": 0.6124, "open_interest": 0.0, "volume": 0.0, "delta": 0.0544, "gamma": 0.0024, "vega": 0.0866, "theta": -0.0614, "rho": 0.0132, "theo": 0.9366, "change": 0.0, "open": 0.0, "high": 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": "GKOS261218P00330000", "bid": 89.3, "bid_size": 3.0, "ask": 93.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9542, "gamma": 0.0027, "vega": 0.0725, "theta": -0.0585, "rho": -0.1258, "theo": 91.6677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.899997711182}, {"option": "GKOS261218C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.6474, "open_interest": 0.0, "volume": 0.0, "delta": 0.0422, "gamma": 0.002, "vega": 0.0707, "theta": -0.0508, "rho": 0.0102, "theo": 0.7098, "change": 0.0, "open": 0.0, "high": 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": "GKOS261218P00340000", "bid": 99.3, "bid_size": 3.0, "ask": 103.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9676, "gamma": 0.0022, "vega": 0.0557, "theta": -0.0483, "rho": -0.1055, "theo": 101.4749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.950000762939}, {"option": "GKOS261218C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.6824, "open_interest": 0.0, "volume": 0.0, "delta": 0.033, "gamma": 0.0016, "vega": 0.0579, "theta": -0.0421, "rho": 0.008, "theo": 0.5435, "change": 0.0, "open": 0.0, "high": 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": "GKOS261218P00350000", "bid": 109.3, "bid_size": 3.0, "ask": 113.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9782, "gamma": 0.0019, "vega": 0.0391, "theta": -0.0383, "rho": -0.0875, "theo": 111.3496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.950004577637}, {"option": "GKOS261218C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 6.0, "iv": 0.7182, "open_interest": 0.0, "volume": 0.0, "delta": 0.026, "gamma": 0.0013, "vega": 0.0474, "theta": -0.0349, "rho": 0.0063, "theo": 0.4201, "change": 0.0, "open": 0.0, "high": 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": "GKOS261218P00360000", "bid": 119.3, "bid_size": 3.0, "ask": 123.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9864, "gamma": 0.0016, "vega": 0.0257, "theta": -0.032, "rho": -0.0578, "theo": 121.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.0}, {"option": "GKOS270115C00060000", "bid": 177.4, "bid_size": 3.0, "ask": 181.5, "ask_size": 6.0, "iv": 1.6173, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0015, "theta": 0.0, "rho": 0.0342, "theo": 178.8034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.449996948242}, {"option": "GKOS270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.7564, "open_interest": 1.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0014, "theta": -0.001, "rho": -0.0002, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-07-24T09:30:02", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "GKOS270115C00065000", "bid": 172.5, "bid_size": 3.0, "ask": 176.5, "ask_size": 4.0, "iv": 1.5368, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0022, "theta": 0.0, "rho": 0.0531, "theo": 173.8201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.549995422363}, {"option": "GKOS270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.659, "open_interest": 2.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0018, "theta": -0.0012, "rho": -0.0002, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-07-24T09:30:02", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "GKOS270115C00070000", "bid": 168.0, "bid_size": 3.0, "ask": 171.5, "ask_size": 4.0, "iv": 1.5232, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0028, "theta": 0.0, "rho": 0.0722, "theo": 168.8428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.599998474121}, {"option": "GKOS270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.5693, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0023, "theta": -0.0015, "rho": -0.0003, "theo": 0.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "GKOS270115C00075000", "bid": 162.6, "bid_size": 3.0, "ask": 166.5, "ask_size": 4.0, "iv": 1.3759, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0, "vega": 0.0035, "theta": 0.0, "rho": 0.0907, "theo": 163.8712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.699996948242}, {"option": "GKOS270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.4863, "open_interest": 9.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.003, "theta": -0.0019, "rho": -0.0004, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-07-23T13:01:59", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "GKOS270115C00080000", "bid": 157.6, "bid_size": 4.0, "ask": 161.7, "ask_size": 4.0, "iv": 1.3253, "open_interest": 10.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0, "vega": 0.0044, "theta": 0.0, "rho": 0.1089, "theo": 158.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.0, "last_trade_time": "2026-06-23T15:44:50", "percent_change": 0.0, "prev_day_close": 142.650001525879}, {"option": "GKOS270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.4091, "open_interest": 3.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0038, "theta": -0.0023, "rho": -0.0005, "theo": 0.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-07-06T11:02:46", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "GKOS270115C00085000", "bid": 152.7, "bid_size": 4.0, "ask": 156.5, "ask_size": 5.0, "iv": 1.2346, "open_interest": 1.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0001, "vega": 0.0054, "theta": 0.0, "rho": 0.1262, "theo": 153.944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.65, "last_trade_time": "2026-11-03T12:48:22", "percent_change": 0.0, "prev_day_close": 137.649993896484}, {"option": "GKOS270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.3368, "open_interest": 36.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0048, "theta": -0.0029, "rho": -0.0007, "theo": 0.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-06-10T11:22:06", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GKOS270115C00090000", "bid": 147.7, "bid_size": 3.0, "ask": 151.8, "ask_size": 5.0, "iv": 1.2028, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0001, "vega": 0.0066, "theta": 0.0, "rho": 0.1425, "theo": 148.988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.700004577637}, {"option": "GKOS270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.2688, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.006, "theta": -0.0035, "rho": -0.0009, "theo": 0.0476, "change": 0.0, "open": 0.0, "high": 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": "GKOS270115C00095000", "bid": 142.7, "bid_size": 3.0, "ask": 146.6, "ask_size": 5.0, "iv": 1.1079, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0001, "vega": 0.008, "theta": 0.0, "rho": 0.1579, "theo": 144.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.75}, {"option": "GKOS270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.2047, "open_interest": 11.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0076, "theta": -0.0043, "rho": -0.0011, "theo": 0.0606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-08T15:17:41", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GKOS270115C00100000", "bid": 137.8, "bid_size": 4.0, "ask": 141.7, "ask_size": 4.0, "iv": 1.0678, "open_interest": 16.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0001, "vega": 0.0098, "theta": 0.0, "rho": 0.1722, "theo": 139.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.4, "last_trade_time": "2026-10-29T10:15:20", "percent_change": 0.0, "prev_day_close": 122.799999237061}, {"option": "GKOS270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 1.1439, "open_interest": 22.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0001, "vega": 0.0094, "theta": -0.0053, "rho": -0.0014, "theo": 0.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-22T09:58:37", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GKOS270115C00105000", "bid": 132.9, "bid_size": 3.0, "ask": 136.7, "ask_size": 5.0, "iv": 1.0167, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0001, "vega": 0.0121, "theta": 0.0, "rho": 0.1856, "theo": 134.1516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.0}, {"option": "GKOS270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 1.0862, "open_interest": 15.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0001, "vega": 0.0118, "theta": -0.0064, "rho": -0.0018, "theo": 0.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-08-06T13:35:31", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GKOS270115C00110000", "bid": 127.9, "bid_size": 4.0, "ask": 132.0, "ask_size": 6.0, "iv": 0.9884, "open_interest": 1.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0002, "vega": 0.0148, "theta": 0.0, "rho": 0.1979, "theo": 129.2185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.25, "last_trade_time": "2026-06-30T10:00:33", "percent_change": 0.0, "prev_day_close": 112.949996948242}, {"option": "GKOS270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.0313, "open_interest": 14.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0002, "vega": 0.0146, "theta": -0.0077, "rho": -0.0023, "theo": 0.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-09T15:33:33", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GKOS270115C00115000", "bid": 123.0, "bid_size": 3.0, "ask": 127.0, "ask_size": 5.0, "iv": 0.9399, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0002, "vega": 0.0182, "theta": 0.0, "rho": 0.2094, "theo": 124.2929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.049999237061}, {"option": "GKOS270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 7.0, "iv": 0.983, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0002, "vega": 0.018, "theta": -0.0093, "rho": -0.0029, "theo": 0.157, "change": 0.0, "open": 0.0, "high": 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": "GKOS270115C00120000", "bid": 118.0, "bid_size": 4.0, "ask": 122.0, "ask_size": 5.0, "iv": 0.8838, "open_interest": 25.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0003, "vega": 0.0222, "theta": 0.0, "rho": 0.2198, "theo": 119.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.2, "last_trade_time": "2026-07-29T11:18:01", "percent_change": 0.0, "prev_day_close": 103.150001525879}, {"option": "GKOS270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 6.0, "iv": 0.9325, "open_interest": 0.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0003, "vega": 0.0221, "theta": -0.0112, "rho": -0.0037, "theo": 0.1984, "change": 0.0, "open": 0.0, "high": 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": "GKOS270115C00125000", "bid": 113.1, "bid_size": 4.0, "ask": 117.0, "ask_size": 2.0, "iv": 0.8566, "open_interest": 2.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0004, "vega": 0.0271, "theta": -0.0004, "rho": 0.2297, "theo": 114.471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-07-07T13:28:03", "percent_change": 0.0, "prev_day_close": 98.1500015258789}, {"option": "GKOS270115P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 6.0, "iv": 0.8879, "open_interest": 1.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0004, "vega": 0.0271, "theta": -0.0134, "rho": -0.0046, "theo": 0.2502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.93, "last_trade_time": "2026-08-18T14:01:09", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GKOS270115C00130000", "bid": 108.2, "bid_size": 4.0, "ask": 112.1, "ask_size": 1.0, "iv": 0.8043, "open_interest": 6.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0005, "vega": 0.033, "theta": -0.0035, "rho": 0.2389, "theo": 109.5789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-06-25T11:01:46", "percent_change": 0.0, "prev_day_close": 93.4000015258789}, {"option": "GKOS270115P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 6.0, "iv": 0.8448, "open_interest": 87.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0005, "vega": 0.033, "theta": -0.016, "rho": -0.0058, "theo": 0.3152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T15:36:48", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "GKOS270115C00135000", "bid": 103.3, "bid_size": 3.0, "ask": 107.4, "ask_size": 3.0, "iv": 0.7847, "open_interest": 0.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0006, "vega": 0.0399, "theta": -0.0071, "rho": 0.2476, "theo": 104.703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.5}, {"option": "GKOS270115P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 12.0, "iv": 0.8063, "open_interest": 1.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0006, "vega": 0.04, "theta": -0.019, "rho": -0.0072, "theo": 0.396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-10-19T12:53:56", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GKOS270115C00140000", "bid": 98.5, "bid_size": 6.0, "ask": 102.2, "ask_size": 6.0, "iv": 0.7356, "open_interest": 2.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0007, "vega": 0.0482, "theta": -0.0111, "rho": 0.2556, "theo": 99.847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.06, "last_trade_time": "2026-10-19T11:21:31", "percent_change": 0.0, "prev_day_close": 83.5999984741211}, {"option": "GKOS270115P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 5.0, "iv": 0.7655, "open_interest": 0.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0007, "vega": 0.0482, "theta": -0.0225, "rho": -0.009, "theo": 0.497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-03T12:48:22", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "GKOS270115C00145000", "bid": 93.6, "bid_size": 11.0, "ask": 97.0, "ask_size": 11.0, "iv": 0.6813, "open_interest": 3.0, "volume": 0.0, "delta": 0.9735, "gamma": 0.0008, "vega": 0.0577, "theta": -0.0156, "rho": 0.2631, "theo": 95.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.79, "last_trade_time": "2026-09-25T10:50:28", "percent_change": 0.0, "prev_day_close": 78.9000015258789}, {"option": "GKOS270115P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 16.0, "iv": 0.6453, "open_interest": 72.0, "volume": 2.0, "delta": -0.0238, "gamma": 0.0009, "vega": 0.0579, "theta": -0.0265, "rho": -0.0112, "theo": 0.6219, "change": -1.75, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T10:16:39", "percent_change": -71.4286, "prev_day_close": 2.45000004768372}, {"option": "GKOS270115C00150000", "bid": 88.8, "bid_size": 11.0, "ask": 92.3, "ask_size": 11.0, "iv": 0.6684, "open_interest": 10.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.001, "vega": 0.0689, "theta": -0.0207, "rho": 0.27, "theo": 90.2131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.61, "last_trade_time": "2026-10-16T14:03:10", "percent_change": 0.0, "prev_day_close": 74.1499977111816}, {"option": "GKOS270115P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 11.0, "iv": 0.6954, "open_interest": 46.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.001, "vega": 0.069, "theta": -0.0311, "rho": -0.0138, "theo": 0.7769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-29T14:48:06", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GKOS270115C00155000", "bid": 84.0, "bid_size": 4.0, "ask": 87.7, "ask_size": 1.0, "iv": 0.6569, "open_interest": 4.0, "volume": 0.0, "delta": 0.9612, "gamma": 0.0013, "vega": 0.0816, "theta": -0.0264, "rho": 0.2762, "theo": 85.4469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.7, "last_trade_time": "2026-10-23T15:17:28", "percent_change": 0.0, "prev_day_close": 69.3500022888184}, {"option": "GKOS270115P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 6.0, "iv": 0.6648, "open_interest": 2.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0013, "vega": 0.0819, "theta": -0.0363, "rho": -0.017, "theo": 0.9676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-08-11T10:44:12", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GKOS270115C00160000", "bid": 79.3, "bid_size": 4.0, "ask": 83.4, "ask_size": 6.0, "iv": 0.659, "open_interest": 81.0, "volume": 0.0, "delta": 0.9531, "gamma": 0.0015, "vega": 0.0962, "theta": -0.0327, "rho": 0.2816, "theo": 80.7239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.22, "last_trade_time": "2026-10-29T09:35:15", "percent_change": 0.0, "prev_day_close": 64.9500007629394}, {"option": "GKOS270115P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.634, "open_interest": 2.0, "volume": 0.0, "delta": -0.0443, "gamma": 0.0015, "vega": 0.0965, "theta": -0.042, "rho": -0.0208, "theo": 1.2022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.03, "last_trade_time": "2026-08-10T09:56:50", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GKOS270115C00165000", "bid": 74.6, "bid_size": 3.0, "ask": 78.5, "ask_size": 7.0, "iv": 0.6307, "open_interest": 7.0, "volume": 0.0, "delta": 0.9435, "gamma": 0.0018, "vega": 0.1124, "theta": -0.0397, "rho": 0.2863, "theo": 76.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.7, "last_trade_time": "2026-10-09T10:23:43", "percent_change": 0.0, "prev_day_close": 60.7999992370606}, {"option": "GKOS270115P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 6.0, "iv": 0.6073, "open_interest": 1.0, "volume": 0.0, "delta": -0.054, "gamma": 0.0018, "vega": 0.1131, "theta": -0.0484, "rho": -0.0253, "theo": 1.4883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-08-07T11:38:44", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GKOS270115C00170000", "bid": 70.0, "bid_size": 4.0, "ask": 73.7, "ask_size": 4.0, "iv": 0.609, "open_interest": 13.0, "volume": 0.0, "delta": 0.9321, "gamma": 0.0021, "vega": 0.1307, "theta": -0.0472, "rho": 0.2899, "theo": 71.4432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.1, "last_trade_time": "2026-10-26T12:02:05", "percent_change": 0.0, "prev_day_close": 55.8500003814697}, {"option": "GKOS270115P00170000", "bid": 0.2, "bid_size": 2.0, "ask": 3.7, "ask_size": 4.0, "iv": 0.5874, "open_interest": 1.0, "volume": 0.0, "delta": -0.0654, "gamma": 0.0021, "vega": 0.1312, "theta": -0.0555, "rho": -0.0306, "theo": 1.837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.2, "last_trade_time": "2026-09-22T10:48:03", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "GKOS270115C00175000", "bid": 65.4, "bid_size": 4.0, "ask": 69.1, "ask_size": 4.0, "iv": 0.5919, "open_interest": 58.0, "volume": 0.0, "delta": 0.9188, "gamma": 0.0025, "vega": 0.1506, "theta": -0.0553, "rho": 0.2926, "theo": 66.9061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.2, "last_trade_time": "2026-11-04T14:57:49", "percent_change": 0.0, "prev_day_close": 51.7000007629394}, {"option": "GKOS270115P00175000", "bid": 0.65, "bid_size": 2.0, "ask": 3.7, "ask_size": 2.0, "iv": 0.5642, "open_interest": 0.0, "volume": 0.0, "delta": -0.0786, "gamma": 0.0025, "vega": 0.1513, "theta": -0.063, "rho": -0.0367, "theo": 2.2528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "GKOS270115C00180000", "bid": 60.9, "bid_size": 5.0, "ask": 64.5, "ask_size": 5.0, "iv": 0.5749, "open_interest": 24.0, "volume": 0.0, "delta": 0.9034, "gamma": 0.0029, "vega": 0.1723, "theta": -0.0639, "rho": 0.294, "theo": 62.4538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-10-29T09:31:52", "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "GKOS270115P00180000", "bid": 1.2, "bid_size": 5.0, "ask": 4.2, "ask_size": 5.0, "iv": 0.5573, "open_interest": 2.0, "volume": 0.0, "delta": -0.0941, "gamma": 0.0029, "vega": 0.1726, "theta": -0.0711, "rho": -0.0439, "theo": 2.7587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.4, "last_trade_time": "2026-08-06T10:47:48", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "GKOS270115C00185000", "bid": 57.1, "bid_size": 26.0, "ask": 60.1, "ask_size": 21.0, "iv": 0.5778, "open_interest": 56.0, "volume": 0.0, "delta": 0.8857, "gamma": 0.0033, "vega": 0.1952, "theta": -0.0729, "rho": 0.2943, "theo": 58.0992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.51, "last_trade_time": "2026-10-29T10:56:55", "percent_change": 0.0, "prev_day_close": 43.5499992370606}, {"option": "GKOS270115P00185000", "bid": 1.95, "bid_size": 15.0, "ask": 5.2, "ask_size": 11.0, "iv": 0.563, "open_interest": 3.0, "volume": 0.0, "delta": -0.1122, "gamma": 0.0034, "vega": 0.1961, "theta": -0.0797, "rho": -0.0522, "theo": 3.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.4, "last_trade_time": "2026-08-06T10:47:44", "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "GKOS270115C00190000", "bid": 52.8, "bid_size": 13.0, "ask": 55.5, "ask_size": 11.0, "iv": 0.5584, "open_interest": 8.0, "volume": 0.0, "delta": 0.8655, "gamma": 0.0038, "vega": 0.2193, "theta": -0.0822, "rho": 0.2932, "theo": 53.8571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.1, "last_trade_time": "2026-11-02T10:23:10", "percent_change": 0.0, "prev_day_close": 40.0499992370606}, {"option": "GKOS270115P00190000", "bid": 2.8, "bid_size": 14.0, "ask": 5.5, "ask_size": 11.0, "iv": 0.5479, "open_interest": 10.0, "volume": 1.0, "delta": -0.1325, "gamma": 0.0038, "vega": 0.22, "theta": -0.0885, "rho": -0.0616, "theo": 4.0881, "change": -0.15, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T10:09:21", "percent_change": -2.43902, "prev_day_close": 6.14999985694885}, {"option": "GKOS270115C00195000", "bid": 48.2, "bid_size": 28.0, "ask": 51.5, "ask_size": 11.0, "iv": 0.5428, "open_interest": 48.0, "volume": 0.0, "delta": 0.8428, "gamma": 0.0043, "vega": 0.244, "theta": -0.0916, "rho": 0.2907, "theo": 49.741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-10-28T10:43:31", "percent_change": 0.0, "prev_day_close": 36.6000003814697}, {"option": "GKOS270115P00195000", "bid": 3.7, "bid_size": 17.0, "ask": 6.2, "ask_size": 13.0, "iv": 0.5389, "open_interest": 1.0, "volume": 1.0, "delta": -0.1554, "gamma": 0.0043, "vega": 0.245, "theta": -0.0974, "rho": -0.0719, "theo": 4.934, "change": -1.8, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T10:44:15", "percent_change": -24.6575, "prev_day_close": 7.30000019073486}, {"option": "GKOS270115C00200000", "bid": 44.6, "bid_size": 16.0, "ask": 47.5, "ask_size": 11.0, "iv": 0.5426, "open_interest": 30.0, "volume": 1.0, "delta": 0.8175, "gamma": 0.0048, "vega": 0.2688, "theta": -0.101, "rho": 0.2867, "theo": 45.7669, "change": 9.64, "open": 42.64, "high": 42.64, "low": 42.64, "tick": "down", "last_trade_price": 42.64, "last_trade_time": "2026-11-09T12:27:25", "percent_change": 29.2121, "prev_day_close": 33.0}, {"option": "GKOS270115P00200000", "bid": 4.2, "bid_size": 13.0, "ask": 6.9, "ask_size": 11.0, "iv": 0.518, "open_interest": 11.0, "volume": 0.0, "delta": -0.1809, "gamma": 0.0048, "vega": 0.2697, "theta": -0.1063, "rho": -0.0838, "theo": 5.9216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.91, "last_trade_time": "2026-11-06T12:09:00", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "GKOS270115C00210000", "bid": 36.7, "bid_size": 16.0, "ask": 40.0, "ask_size": 11.0, "iv": 0.5229, "open_interest": 1.0, "volume": 0.0, "delta": 0.7595, "gamma": 0.0058, "vega": 0.3167, "theta": -0.1186, "rho": 0.2745, "theo": 38.2989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-10-29T13:13:09", "percent_change": 0.0, "prev_day_close": 26.9000005722046}, {"option": "GKOS270115P00210000", "bid": 6.5, "bid_size": 14.0, "ask": 10.2, "ask_size": 11.0, "iv": 0.5202, "open_interest": 10.0, "volume": 1.0, "delta": -0.2394, "gamma": 0.0058, "vega": 0.3177, "theta": -0.1231, "rho": -0.11, "theo": 8.3826, "change": -3.25, "open": 9.4, "high": 9.4, "low": 9.4, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-11-09T09:54:28", "percent_change": -25.6917, "prev_day_close": 12.6500000953674}, {"option": "GKOS270115C00220000", "bid": 30.1, "bid_size": 29.0, "ask": 33.5, "ask_size": 13.0, "iv": 0.5201, "open_interest": 39.0, "volume": 0.0, "delta": 0.6926, "gamma": 0.0066, "vega": 0.358, "theta": -0.1335, "rho": 0.2567, "theo": 31.5375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.3, "last_trade_time": "2026-11-04T12:15:46", "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "GKOS270115P00220000", "bid": 10.1, "bid_size": 16.0, "ask": 13.1, "ask_size": 20.0, "iv": 0.5134, "open_interest": 14.0, "volume": 1.0, "delta": -0.3068, "gamma": 0.0067, "vega": 0.3593, "theta": -0.1371, "rho": -0.139, "theo": 11.5757, "change": -2.4, "open": 15.1, "high": 15.1, "low": 15.1, "tick": "down", "last_trade_price": 15.1, "last_trade_time": "2026-11-09T09:30:04", "percent_change": -13.7143, "prev_day_close": 17.5}, {"option": "GKOS270115C00230000", "bid": 24.4, "bid_size": 24.0, "ask": 27.4, "ask_size": 12.0, "iv": 0.5142, "open_interest": 31.0, "volume": 0.0, "delta": 0.6196, "gamma": 0.0073, "vega": 0.3883, "theta": -0.1441, "rho": 0.2345, "theo": 25.5937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.27, "last_trade_time": "2026-09-08T12:14:26", "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "GKOS270115P00230000", "bid": 13.9, "bid_size": 22.0, "ask": 17.1, "ask_size": 23.0, "iv": 0.5043, "open_interest": 108.0, "volume": 0.0, "delta": -0.3806, "gamma": 0.0074, "vega": 0.3891, "theta": -0.147, "rho": -0.1702, "theo": 15.5751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.4, "last_trade_time": "2026-11-05T13:22:48", "percent_change": 0.0, "prev_day_close": 23.0999994277954}, {"option": "GKOS270115C00240000", "bid": 19.0, "bid_size": 31.0, "ask": 22.3, "ask_size": 26.0, "iv": 0.5059, "open_interest": 62.0, "volume": 0.0, "delta": 0.5435, "gamma": 0.0077, "vega": 0.4046, "theta": -0.1495, "rho": 0.2092, "theo": 20.4804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.4, "last_trade_time": "2026-11-03T11:38:13", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "GKOS270115P00240000", "bid": 19.2, "bid_size": 11.0, "ask": 22.0, "ask_size": 11.0, "iv": 0.5063, "open_interest": 79.0, "volume": 0.0, "delta": -0.4577, "gamma": 0.0078, "vega": 0.4048, "theta": -0.1517, "rho": -0.2013, "theo": 20.4143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.0, "last_trade_time": "2026-11-06T15:30:18", "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "GKOS270115C00250000", "bid": 14.9, "bid_size": 27.0, "ask": 18.1, "ask_size": 31.0, "iv": 0.5065, "open_interest": 84.0, "volume": 1.0, "delta": 0.468, "gamma": 0.0077, "vega": 0.4059, "theta": -0.1496, "rho": 0.1827, "theo": 16.185, "change": 3.73, "open": 14.38, "high": 14.38, "low": 14.38, "tick": "up", "last_trade_price": 14.38, "last_trade_time": "2026-11-09T12:27:25", "percent_change": 35.0235, "prev_day_close": 10.6500000953674}, {"option": "GKOS270115P00250000", "bid": 24.8, "bid_size": 11.0, "ask": 27.7, "ask_size": 20.0, "iv": 0.5029, "open_interest": 29.0, "volume": 0.0, "delta": -0.5345, "gamma": 0.0079, "vega": 0.4052, "theta": -0.151, "rho": -0.2294, "theo": 26.0824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.5, "last_trade_time": "2026-11-04T12:42:15", "percent_change": 0.0, "prev_day_close": 36.4000015258789}, {"option": "GKOS270115C00260000", "bid": 11.3, "bid_size": 22.0, "ask": 14.6, "ask_size": 19.0, "iv": 0.5047, "open_interest": 15.0, "volume": 0.0, "delta": 0.396, "gamma": 0.0075, "vega": 0.3936, "theta": -0.1448, "rho": 0.1563, "theo": 12.6557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-11-02T09:55:13", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "GKOS270115P00260000", "bid": 30.4, "bid_size": 21.0, "ask": 33.9, "ask_size": 21.0, "iv": 0.4875, "open_interest": 46.0, "volume": 0.0, "delta": -0.6079, "gamma": 0.0077, "vega": 0.3915, "theta": -0.1456, "rho": -0.2529, "theo": 32.5294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.4, "last_trade_time": "2026-11-05T09:30:22", "percent_change": 0.0, "prev_day_close": 44.3999996185303}, {"option": "GKOS270115C00270000", "bid": 8.3, "bid_size": 28.0, "ask": 11.5, "ask_size": 29.0, "iv": 0.4993, "open_interest": 90.0, "volume": 0.0, "delta": 0.33, "gamma": 0.0071, "vega": 0.3703, "theta": -0.136, "rho": 0.1315, "theo": 9.812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.85, "last_trade_time": "2026-11-04T15:36:54", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "GKOS270115P00270000", "bid": 38.1, "bid_size": 14.0, "ask": 41.0, "ask_size": 23.0, "iv": 0.4934, "open_interest": 0.0, "volume": 0.0, "delta": -0.6754, "gamma": 0.0073, "vega": 0.3662, "theta": -0.1363, "rho": -0.271, "theo": 39.6758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.6000003814697}, {"option": "GKOS270115C00280000", "bid": 5.9, "bid_size": 26.0, "ask": 9.2, "ask_size": 26.0, "iv": 0.4973, "open_interest": 47.0, "volume": 1.0, "delta": 0.2715, "gamma": 0.0065, "vega": 0.3394, "theta": -0.1247, "rho": 0.109, "theo": 7.5585, "change": 1.15, "open": 6.35, "high": 6.35, "low": 6.35, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-11-09T12:27:47", "percent_change": 22.1154, "prev_day_close": 5.20000004768372}, {"option": "GKOS270115P00280000", "bid": 45.8, "bid_size": 11.0, "ask": 48.6, "ask_size": 18.0, "iv": 0.4913, "open_interest": 0.0, "volume": 0.0, "delta": -0.7355, "gamma": 0.0067, "vega": 0.3325, "theta": -0.1244, "rho": -0.281, "theo": 47.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.0499992370606}, {"option": "GKOS270115C00290000", "bid": 4.0, "bid_size": 11.0, "ask": 7.3, "ask_size": 11.0, "iv": 0.4942, "open_interest": 0.0, "volume": 0.0, "delta": 0.221, "gamma": 0.0058, "vega": 0.3043, "theta": -0.1118, "rho": 0.0893, "theo": 5.7965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "GKOS270115P00290000", "bid": 53.8, "bid_size": 12.0, "ask": 57.0, "ask_size": 13.0, "iv": 0.49, "open_interest": 0.0, "volume": 0.0, "delta": -0.788, "gamma": 0.006, "vega": 0.2937, "theta": -0.1111, "rho": -0.2818, "theo": 55.6644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.25}, {"option": "GKOS270115C00300000", "bid": 2.65, "bid_size": 4.0, "ask": 5.9, "ask_size": 4.0, "iv": 0.4953, "open_interest": 0.0, "volume": 0.0, "delta": 0.1785, "gamma": 0.005, "vega": 0.2678, "theta": -0.0986, "rho": 0.0724, "theo": 4.4331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "GKOS270115P00300000", "bid": 62.2, "bid_size": 5.0, "ask": 65.8, "ask_size": 3.0, "iv": 0.4877, "open_interest": 0.0, "volume": 0.0, "delta": -0.8326, "gamma": 0.0053, "vega": 0.2522, "theta": -0.0972, "rho": -0.2755, "theo": 64.3334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.4500007629394}, {"option": "GKOS270115C00310000", "bid": 1.45, "bid_size": 4.0, "ask": 4.8, "ask_size": 3.0, "iv": 0.4924, "open_interest": 0.0, "volume": 0.0, "delta": 0.1432, "gamma": 0.0044, "vega": 0.232, "theta": -0.0856, "rho": 0.0583, "theo": 3.3863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "GKOS270115P00310000", "bid": 71.2, "bid_size": 3.0, "ask": 74.7, "ask_size": 3.0, "iv": 0.4849, "open_interest": 0.0, "volume": 0.0, "delta": -0.87, "gamma": 0.0047, "vega": 0.2135, "theta": -0.0837, "rho": -0.2635, "theo": 73.3329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.2000007629394}, {"option": "GKOS270115C00320000", "bid": 0.9, "bid_size": 7.0, "ask": 4.0, "ask_size": 5.0, "iv": 0.5, "open_interest": 1.0, "volume": 0.0, "delta": 0.1144, "gamma": 0.0037, "vega": 0.1986, "theta": -0.0735, "rho": 0.0466, "theo": 2.5865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-03T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GKOS270115P00320000", "bid": 80.5, "bid_size": 4.0, "ask": 84.1, "ask_size": 5.0, "iv": 0.4889, "open_interest": 0.0, "volume": 0.0, "delta": -0.9011, "gamma": 0.004, "vega": 0.1744, "theta": -0.0711, "rho": -0.2412, "theo": 82.5958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.5}, {"option": "GKOS270115C00330000", "bid": 0.35, "bid_size": 3.0, "ask": 3.5, "ask_size": 7.0, "iv": 0.5073, "open_interest": 1.0, "volume": 0.0, "delta": 0.0911, "gamma": 0.0031, "vega": 0.1686, "theta": -0.0625, "rho": 0.0372, "theo": 1.9776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-03T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GKOS270115P00330000", "bid": 89.9, "bid_size": 3.0, "ask": 93.6, "ask_size": 3.0, "iv": 0.4848, "open_interest": 0.0, "volume": 0.0, "delta": -0.9267, "gamma": 0.0035, "vega": 0.1386, "theta": -0.0595, "rho": -0.22, "theo": 92.0639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.400001525879}, {"option": "GKOS270115C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.5198, "open_interest": 2.0, "volume": 0.0, "delta": 0.0726, "gamma": 0.0026, "vega": 0.1424, "theta": -0.0529, "rho": 0.0297, "theo": 1.5205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-03T13:53:14", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GKOS270115P00340000", "bid": 99.8, "bid_size": 3.0, "ask": 103.3, "ask_size": 4.0, "iv": 0.499, "open_interest": 0.0, "volume": 0.0, "delta": -0.948, "gamma": 0.003, "vega": 0.1039, "theta": -0.0505, "rho": -0.1771, "theo": 101.6915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.049999237061}, {"option": "GKOS270115C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 1.0, "iv": 0.5409, "open_interest": 0.0, "volume": 0.0, "delta": 0.0577, "gamma": 0.0022, "vega": 0.1191, "theta": -0.0445, "rho": 0.0236, "theo": 1.1677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "GKOS270115P00350000", "bid": 109.4, "bid_size": 3.0, "ask": 113.1, "ask_size": 1.0, "iv": 0.4807, "open_interest": 0.0, "volume": 0.0, "delta": -0.9651, "gamma": 0.0026, "vega": 0.0733, "theta": -0.0405, "rho": -0.1409, "theo": 111.4422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.800003051758}, {"option": "GKOS270115C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.5637, "open_interest": 0.0, "volume": 0.0, "delta": 0.0457, "gamma": 0.0018, "vega": 0.0991, "theta": -0.0371, "rho": 0.0187, "theo": 0.8958, "change": 0.0, "open": 0.0, "high": 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": "GKOS270115P00360000", "bid": 119.3, "bid_size": 3.0, "ask": 123.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9799, "gamma": 0.0022, "vega": 0.0468, "theta": -0.0342, "rho": -0.1015, "theo": 121.2963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.950004577637}, {"option": "GKOS270115C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.5884, "open_interest": 0.0, "volume": 0.0, "delta": 0.0363, "gamma": 0.0015, "vega": 0.0824, "theta": -0.0309, "rho": 0.0149, "theo": 0.6923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "GKOS270115P00370000", "bid": 129.3, "bid_size": 3.0, "ask": 133.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9905, "gamma": 0.0019, "vega": 0.0255, "theta": -0.0221, "rho": -0.0312, "theo": 131.2131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.349998474121}, {"option": "GKOS270416C00080000", "bid": 158.7, "bid_size": 1.0, "ask": 162.4, "ask_size": 3.0, "iv": 0.9294, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0001, "vega": 0.018, "theta": 0.0, "rho": 0.3226, "theo": 159.5634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.700004577637}, {"option": "GKOS270416P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 7.0, "iv": 0.8342, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0001, "vega": 0.0173, "theta": -0.0035, "rho": -0.0041, "theo": 0.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "GKOS270416C00085000", "bid": 153.8, "bid_size": 1.0, "ask": 157.5, "ask_size": 3.0, "iv": 0.8835, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0001, "vega": 0.0226, "theta": 0.0, "rho": 0.3461, "theo": 154.702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.900001525879}, {"option": "GKOS270416P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 13.0, "iv": 0.8858, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0001, "vega": 0.022, "theta": -0.0044, "rho": -0.0054, "theo": 0.1733, "change": 0.0, "open": 0.0, "high": 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": "GKOS270416C00090000", "bid": 149.0, "bid_size": 1.0, "ask": 152.7, "ask_size": 3.0, "iv": 0.8532, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0002, "vega": 0.0282, "theta": 0.0, "rho": 0.3683, "theo": 149.8536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.099998474121}, {"option": "GKOS270416P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 15.0, "iv": 0.8446, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0002, "vega": 0.0278, "theta": -0.0055, "rho": -0.007, "theo": 0.2274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "GKOS270416C00095000", "bid": 144.1, "bid_size": 1.0, "ask": 147.8, "ask_size": 1.0, "iv": 0.8112, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0002, "vega": 0.0349, "theta": 0.0, "rho": 0.3897, "theo": 145.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.199996948242}, {"option": "GKOS270416P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 19.0, "iv": 0.8055, "open_interest": 2.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0002, "vega": 0.0347, "theta": -0.0067, "rho": -0.009, "theo": 0.2955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-17T09:30:03", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "GKOS270416C00100000", "bid": 139.3, "bid_size": 1.0, "ask": 143.0, "ask_size": 1.0, "iv": 0.7828, "open_interest": 1.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0003, "vega": 0.043, "theta": 0.0, "rho": 0.4101, "theo": 140.2051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.68, "last_trade_time": "2026-10-12T11:49:38", "percent_change": 0.0, "prev_day_close": 124.5}, {"option": "GKOS270416P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 19.0, "iv": 0.7713, "open_interest": 1.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0003, "vega": 0.0429, "theta": -0.0082, "rho": -0.0114, "theo": 0.3811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "GKOS270416C00105000", "bid": 134.5, "bid_size": 9.0, "ask": 137.9, "ask_size": 6.0, "iv": 0.7387, "open_interest": 0.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0003, "vega": 0.0524, "theta": 0.0, "rho": 0.4296, "theo": 135.4108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.650001525879}, {"option": "GKOS270416P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 20.0, "iv": 0.7385, "open_interest": 0.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0003, "vega": 0.0525, "theta": -0.0099, "rho": -0.0144, "theo": 0.4872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "GKOS270416C00110000", "bid": 129.7, "bid_size": 9.0, "ask": 133.2, "ask_size": 5.0, "iv": 0.7175, "open_interest": 0.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0004, "vega": 0.0635, "theta": 0.0, "rho": 0.448, "theo": 130.6414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.650001525879}, {"option": "GKOS270416P00110000", "bid": 0.2, "bid_size": 15.0, "ask": 2.6, "ask_size": 15.0, "iv": 0.7146, "open_interest": 0.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0004, "vega": 0.0636, "theta": -0.0119, "rho": -0.018, "theo": 0.6182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "GKOS270416C00115000", "bid": 124.9, "bid_size": 6.0, "ask": 128.4, "ask_size": 5.0, "iv": 0.6911, "open_interest": 0.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0005, "vega": 0.0759, "theta": 0.0, "rho": 0.4653, "theo": 125.9012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.899997711182}, {"option": "GKOS270416P00115000", "bid": 0.35, "bid_size": 16.0, "ask": 2.75, "ask_size": 12.0, "iv": 0.693, "open_interest": 0.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0005, "vega": 0.0762, "theta": -0.0141, "rho": -0.0224, "theo": 0.7779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "GKOS270416C00120000", "bid": 120.2, "bid_size": 9.0, "ask": 123.4, "ask_size": 5.0, "iv": 0.6608, "open_interest": 0.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0006, "vega": 0.0903, "theta": 0.0, "rho": 0.4816, "theo": 121.1948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.349998474121}, {"option": "GKOS270416P00120000", "bid": 0.1, "bid_size": 7.0, "ask": 2.8, "ask_size": 16.0, "iv": 0.6493, "open_interest": 0.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.0006, "vega": 0.0908, "theta": -0.0166, "rho": -0.0275, "theo": 0.972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "GKOS270416C00125000", "bid": 115.5, "bid_size": 9.0, "ask": 119.0, "ask_size": 5.0, "iv": 0.6548, "open_interest": 0.0, "volume": 0.0, "delta": 0.9665, "gamma": 0.0007, "vega": 0.1062, "theta": -0.0025, "rho": 0.4969, "theo": 116.5276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.700000762939}, {"option": "GKOS270416P00125000", "bid": 0.85, "bid_size": 8.0, "ask": 3.1, "ask_size": 11.0, "iv": 0.658, "open_interest": 1.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0007, "vega": 0.1066, "theta": -0.0194, "rho": -0.0335, "theo": 1.2051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.39, "last_trade_time": "2026-10-07T13:48:18", "percent_change": 0.0, "prev_day_close": 1.87499995529652}, {"option": "GKOS270416C00130000", "bid": 110.9, "bid_size": 5.0, "ask": 114.3, "ask_size": 6.0, "iv": 0.6388, "open_interest": 0.0, "volume": 0.0, "delta": 0.9604, "gamma": 0.0008, "vega": 0.1241, "theta": -0.0062, "rho": 0.511, "theo": 111.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.2999992370606}, {"option": "GKOS270416P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 13.0, "iv": 0.6005, "open_interest": 0.0, "volume": 0.0, "delta": -0.0358, "gamma": 0.0008, "vega": 0.1249, "theta": -0.0224, "rho": -0.0405, "theo": 1.4834, "change": 0.0, "open": 0.0, "high": 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": "GKOS270416C00135000", "bid": 106.3, "bid_size": 5.0, "ask": 109.7, "ask_size": 8.0, "iv": 0.6247, "open_interest": 1.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.001, "vega": 0.1435, "theta": -0.0102, "rho": 0.5238, "theo": 107.3337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.8, "last_trade_time": "2026-10-07T10:41:53", "percent_change": 0.0, "prev_day_close": 91.75}, {"option": "GKOS270416P00135000", "bid": 1.05, "bid_size": 7.0, "ask": 3.4, "ask_size": 13.0, "iv": 0.6087, "open_interest": 1.0, "volume": 0.0, "delta": -0.0428, "gamma": 0.001, "vega": 0.144, "theta": -0.0258, "rho": -0.0485, "theo": 1.8132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.85, "last_trade_time": "2026-10-08T12:36:01", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "GKOS270416C00140000", "bid": 101.7, "bid_size": 11.0, "ask": 105.2, "ask_size": 11.0, "iv": 0.6119, "open_interest": 0.0, "volume": 0.0, "delta": 0.9454, "gamma": 0.0012, "vega": 0.1647, "theta": -0.0144, "rho": 0.5353, "theo": 102.8193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.3499984741211}, {"option": "GKOS270416P00140000", "bid": 1.35, "bid_size": 20.0, "ask": 3.4, "ask_size": 24.0, "iv": 0.5858, "open_interest": 0.0, "volume": 0.0, "delta": -0.0509, "gamma": 0.0012, "vega": 0.1658, "theta": -0.0293, "rho": -0.0577, "theo": 2.2004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.7250000834465}, {"option": "GKOS270416C00145000", "bid": 97.2, "bid_size": 10.0, "ask": 100.3, "ask_size": 10.0, "iv": 0.59, "open_interest": 0.0, "volume": 0.0, "delta": 0.9364, "gamma": 0.0013, "vega": 0.1875, "theta": -0.0189, "rho": 0.5453, "theo": 98.3692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.1499977111816}, {"option": "GKOS270416P00145000", "bid": 2.2, "bid_size": 16.0, "ask": 3.1, "ask_size": 17.0, "iv": 0.5698, "open_interest": 3.0, "volume": 2.0, "delta": -0.0601, "gamma": 0.0013, "vega": 0.1883, "theta": -0.0332, "rho": -0.0681, "theo": 2.6529, "change": -0.275, "open": 2.6, "high": 2.6, "low": 2.55, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T12:39:12", "percent_change": -9.73452, "prev_day_close": 2.82500004768372}, {"option": "GKOS270416C00150000", "bid": 92.8, "bid_size": 10.0, "ask": 96.3, "ask_size": 10.0, "iv": 0.591, "open_interest": 0.0, "volume": 0.0, "delta": 0.9262, "gamma": 0.0015, "vega": 0.2116, "theta": -0.0236, "rho": 0.554, "theo": 93.9896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.9000015258789}, {"option": "GKOS270416P00150000", "bid": 2.4, "bid_size": 22.0, "ask": 4.2, "ask_size": 21.0, "iv": 0.5709, "open_interest": 11.0, "volume": 0.0, "delta": -0.0703, "gamma": 0.0015, "vega": 0.2129, "theta": -0.0372, "rho": -0.0796, "theo": 3.1761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-06T15:23:52", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "GKOS270416C00155000", "bid": 88.5, "bid_size": 7.0, "ask": 91.7, "ask_size": 9.0, "iv": 0.5777, "open_interest": 4.0, "volume": 0.0, "delta": 0.9149, "gamma": 0.0017, "vega": 0.2372, "theta": -0.0284, "rho": 0.5609, "theo": 89.6879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.05, "last_trade_time": "2026-10-29T14:05:37", "percent_change": 0.0, "prev_day_close": 74.9500007629394}, {"option": "GKOS270416P00155000", "bid": 2.2, "bid_size": 18.0, "ask": 4.8, "ask_size": 13.0, "iv": 0.5485, "open_interest": 0.0, "volume": 0.0, "delta": -0.0817, "gamma": 0.0017, "vega": 0.2385, "theta": -0.0414, "rho": -0.0926, "theo": 3.7788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "GKOS270416C00160000", "bid": 84.2, "bid_size": 6.0, "ask": 87.5, "ask_size": 7.0, "iv": 0.5706, "open_interest": 0.0, "volume": 0.0, "delta": 0.9025, "gamma": 0.0019, "vega": 0.2635, "theta": -0.0334, "rho": 0.5665, "theo": 85.4707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.7000007629394}, {"option": "GKOS270416P00160000", "bid": 3.1, "bid_size": 5.0, "ask": 5.5, "ask_size": 16.0, "iv": 0.5499, "open_interest": 0.0, "volume": 0.0, "delta": -0.0943, "gamma": 0.0019, "vega": 0.2654, "theta": -0.0458, "rho": -0.1068, "theo": 4.4656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "GKOS270416C00165000", "bid": 80.1, "bid_size": 9.0, "ask": 83.3, "ask_size": 9.0, "iv": 0.5646, "open_interest": 0.0, "volume": 0.0, "delta": 0.8889, "gamma": 0.0021, "vega": 0.2911, "theta": -0.0385, "rho": 0.5702, "theo": 81.3445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.75}, {"option": "GKOS270416P00165000", "bid": 3.5, "bid_size": 13.0, "ask": 6.4, "ask_size": 12.0, "iv": 0.542, "open_interest": 0.0, "volume": 0.0, "delta": -0.1081, "gamma": 0.0021, "vega": 0.293, "theta": -0.0502, "rho": -0.1224, "theo": 5.2463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "GKOS270416C00170000", "bid": 76.0, "bid_size": 6.0, "ask": 79.2, "ask_size": 7.0, "iv": 0.5577, "open_interest": 1.0, "volume": 0.0, "delta": 0.8741, "gamma": 0.0023, "vega": 0.3187, "theta": -0.0437, "rho": 0.5724, "theo": 77.3165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.7, "last_trade_time": "2026-10-23T14:00:02", "percent_change": 0.0, "prev_day_close": 62.9000015258789}, {"option": "GKOS270416P00170000", "bid": 4.5, "bid_size": 11.0, "ask": 7.2, "ask_size": 12.0, "iv": 0.54, "open_interest": 0.0, "volume": 0.0, "delta": -0.123, "gamma": 0.0024, "vega": 0.3206, "theta": -0.0547, "rho": -0.1392, "theo": 6.1247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "GKOS270416C00175000", "bid": 72.1, "bid_size": 14.0, "ask": 74.6, "ask_size": 12.0, "iv": 0.5442, "open_interest": 2.0, "volume": 0.0, "delta": 0.8582, "gamma": 0.0026, "vega": 0.3469, "theta": -0.0488, "rho": 0.573, "theo": 73.3916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-10-27T10:55:33", "percent_change": 0.0, "prev_day_close": 59.1499996185303}, {"option": "GKOS270416P00175000", "bid": 5.6, "bid_size": 19.0, "ask": 8.2, "ask_size": 25.0, "iv": 0.5394, "open_interest": 0.0, "volume": 0.0, "delta": -0.1392, "gamma": 0.0026, "vega": 0.3494, "theta": -0.0593, "rho": -0.1572, "theo": 7.1088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "GKOS270416C00180000", "bid": 68.3, "bid_size": 15.0, "ask": 70.6, "ask_size": 11.0, "iv": 0.539, "open_interest": 6.0, "volume": 2.0, "delta": 0.8412, "gamma": 0.0028, "vega": 0.375, "theta": -0.0539, "rho": 0.5718, "theo": 69.5768, "change": 10.4, "open": 66.6, "high": 66.6, "low": 66.0, "tick": "down", "last_trade_price": 66.0, "last_trade_time": "2026-11-09T13:05:14", "percent_change": 18.705, "prev_day_close": 55.6000003814697}, {"option": "GKOS270416P00180000", "bid": 6.9, "bid_size": 15.0, "ask": 8.8, "ask_size": 13.0, "iv": 0.5328, "open_interest": 0.0, "volume": 0.0, "delta": -0.1565, "gamma": 0.0028, "vega": 0.3771, "theta": -0.0638, "rho": -0.1764, "theo": 8.2046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "GKOS270416C00185000", "bid": 64.6, "bid_size": 14.0, "ask": 67.9, "ask_size": 13.0, "iv": 0.5488, "open_interest": 1.0, "volume": 0.0, "delta": 0.8231, "gamma": 0.003, "vega": 0.4024, "theta": -0.0589, "rho": 0.5692, "theo": 65.876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.8, "last_trade_time": "2026-10-23T15:42:32", "percent_change": 0.0, "prev_day_close": 52.5500011444092}, {"option": "GKOS270416P00185000", "bid": 8.0, "bid_size": 16.0, "ask": 10.5, "ask_size": 16.0, "iv": 0.5354, "open_interest": 0.0, "volume": 0.0, "delta": -0.1748, "gamma": 0.0031, "vega": 0.4052, "theta": -0.0682, "rho": -0.1966, "theo": 9.4151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "GKOS270416C00190000", "bid": 61.0, "bid_size": 14.0, "ask": 63.7, "ask_size": 13.0, "iv": 0.5382, "open_interest": 2.0, "volume": 1.0, "delta": 0.804, "gamma": 0.0032, "vega": 0.4296, "theta": -0.0638, "rho": 0.5647, "theo": 62.2943, "change": 10.15, "open": 59.3, "high": 59.3, "low": 59.3, "tick": "up", "last_trade_price": 59.3, "last_trade_time": "2026-11-09T14:36:53", "percent_change": 20.6511, "prev_day_close": 49.1500015258789}, {"option": "GKOS270416P00190000", "bid": 9.2, "bid_size": 22.0, "ask": 11.9, "ask_size": 23.0, "iv": 0.5323, "open_interest": 0.0, "volume": 0.0, "delta": -0.1942, "gamma": 0.0033, "vega": 0.4323, "theta": -0.0724, "rho": -0.2182, "theo": 10.7483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "GKOS270416C00195000", "bid": 57.5, "bid_size": 18.0, "ask": 60.8, "ask_size": 14.0, "iv": 0.5414, "open_interest": 7.0, "volume": 0.0, "delta": 0.7841, "gamma": 0.0034, "vega": 0.4555, "theta": -0.0684, "rho": 0.5591, "theo": 58.8359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.29, "last_trade_time": "2026-11-02T14:40:17", "percent_change": 0.0, "prev_day_close": 46.4499988555908}, {"option": "GKOS270416P00195000", "bid": 11.1, "bid_size": 18.0, "ask": 13.3, "ask_size": 13.0, "iv": 0.5344, "open_interest": 0.0, "volume": 0.0, "delta": -0.2145, "gamma": 0.0035, "vega": 0.4583, "theta": -0.0765, "rho": -0.2406, "theo": 12.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "GKOS270416C00200000", "bid": 54.2, "bid_size": 8.0, "ask": 57.5, "ask_size": 8.0, "iv": 0.5396, "open_interest": 55.0, "volume": 0.0, "delta": 0.7632, "gamma": 0.0036, "vega": 0.4803, "theta": -0.0728, "rho": 0.5519, "theo": 55.5025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.9, "last_trade_time": "2026-10-29T14:28:09", "percent_change": 0.0, "prev_day_close": 43.6000003814697}, {"option": "GKOS270416P00200000", "bid": 12.9, "bid_size": 14.0, "ask": 14.9, "ask_size": 13.0, "iv": 0.5351, "open_interest": 2.0, "volume": 0.0, "delta": -0.2354, "gamma": 0.0037, "vega": 0.483, "theta": -0.0804, "rho": -0.2635, "theo": 13.7671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-11-06T14:33:13", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "GKOS270416C00210000", "bid": 48.1, "bid_size": 20.0, "ask": 50.7, "ask_size": 15.0, "iv": 0.5319, "open_interest": 3.0, "volume": 0.0, "delta": 0.7196, "gamma": 0.004, "vega": 0.5252, "theta": -0.0808, "rho": 0.5336, "theo": 49.2236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.54, "last_trade_time": "2026-10-29T14:28:25", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "GKOS270416P00210000", "bid": 16.5, "bid_size": 13.0, "ask": 18.5, "ask_size": 14.0, "iv": 0.5318, "open_interest": 2.0, "volume": 0.0, "delta": -0.2799, "gamma": 0.0041, "vega": 0.5282, "theta": -0.0872, "rho": -0.3107, "theo": 17.3263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.2, "last_trade_time": "2026-11-06T14:40:24", "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "GKOS270416C00220000", "bid": 42.3, "bid_size": 21.0, "ask": 45.2, "ask_size": 15.0, "iv": 0.5303, "open_interest": 17.0, "volume": 0.0, "delta": 0.6738, "gamma": 0.0043, "vega": 0.5627, "theta": -0.0874, "rho": 0.5107, "theo": 43.4672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.86, "last_trade_time": "2026-11-02T13:46:05", "percent_change": 0.0, "prev_day_close": 33.2999992370606}, {"option": "GKOS270416P00220000", "bid": 20.3, "bid_size": 13.0, "ask": 22.6, "ask_size": 15.0, "iv": 0.5259, "open_interest": 11.0, "volume": 1.0, "delta": -0.3267, "gamma": 0.0044, "vega": 0.5649, "theta": -0.0928, "rho": -0.3606, "theo": 21.4202, "change": -3.85, "open": 22.8, "high": 22.8, "low": 22.8, "tick": "up", "last_trade_price": 22.8, "last_trade_time": "2026-11-09T13:00:29", "percent_change": -14.4465, "prev_day_close": 26.6499996185303}, {"option": "GKOS270416C00230000", "bid": 37.1, "bid_size": 19.0, "ask": 40.1, "ask_size": 18.0, "iv": 0.5289, "open_interest": 0.0, "volume": 0.0, "delta": 0.6268, "gamma": 0.0046, "vega": 0.5915, "theta": -0.0926, "rho": 0.4843, "theo": 38.2313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6499996185303}, {"option": "GKOS270416P00230000", "bid": 25.4, "bid_size": 9.0, "ask": 27.3, "ask_size": 15.0, "iv": 0.5272, "open_interest": 0.0, "volume": 0.0, "delta": -0.3753, "gamma": 0.0047, "vega": 0.5934, "theta": -0.097, "rho": -0.4096, "theo": 26.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.7, "last_trade_time": "2026-11-03T15:58:29", "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "GKOS270416C00240000", "bid": 32.4, "bid_size": 16.0, "ask": 35.1, "ask_size": 16.0, "iv": 0.5245, "open_interest": 22.0, "volume": 2.0, "delta": 0.5795, "gamma": 0.0047, "vega": 0.6112, "theta": -0.0962, "rho": 0.4557, "theo": 33.5058, "change": 6.45, "open": 30.3, "high": 31.3, "low": 30.3, "tick": "up", "last_trade_price": 31.3, "last_trade_time": "2026-11-09T14:23:50", "percent_change": 25.9557, "prev_day_close": 24.8500003814697}, {"option": "GKOS270416P00240000", "bid": 30.0, "bid_size": 13.0, "ask": 32.5, "ask_size": 15.0, "iv": 0.5208, "open_interest": 21.0, "volume": 0.0, "delta": -0.424, "gamma": 0.0049, "vega": 0.612, "theta": -0.0996, "rho": -0.4556, "theo": 31.2327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.85, "last_trade_time": "2026-11-05T12:41:49", "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "GKOS270416C00250000", "bid": 28.2, "bid_size": 15.0, "ask": 30.8, "ask_size": 15.0, "iv": 0.5225, "open_interest": 4.0, "volume": 0.0, "delta": 0.5326, "gamma": 0.0048, "vega": 0.622, "theta": -0.0982, "rho": 0.425, "theo": 29.2705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.4, "last_trade_time": "2026-11-03T10:01:52", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "GKOS270416P00250000", "bid": 35.9, "bid_size": 13.0, "ask": 38.1, "ask_size": 14.0, "iv": 0.5206, "open_interest": 0.0, "volume": 0.0, "delta": -0.4724, "gamma": 0.005, "vega": 0.6212, "theta": -0.1007, "rho": -0.5002, "theo": 36.8913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.75, "last_trade_time": "2026-10-30T14:26:26", "percent_change": 0.0, "prev_day_close": 45.1499996185303}, {"option": "GKOS270416C00260000", "bid": 24.6, "bid_size": 17.0, "ask": 26.7, "ask_size": 11.0, "iv": 0.5199, "open_interest": 3.0, "volume": 2.0, "delta": 0.487, "gamma": 0.0049, "vega": 0.624, "theta": -0.0988, "rho": 0.3936, "theo": 25.4969, "change": 6.7, "open": 25.2, "high": 25.2, "low": 25.2, "tick": "down", "last_trade_price": 25.2, "last_trade_time": "2026-11-09T15:16:59", "percent_change": 36.2162, "prev_day_close": 18.5}, {"option": "GKOS270416P00260000", "bid": 41.8, "bid_size": 14.0, "ask": 44.8, "ask_size": 21.0, "iv": 0.5218, "open_interest": 0.0, "volume": 1.0, "delta": -0.5199, "gamma": 0.0051, "vega": 0.6211, "theta": -0.1004, "rho": -0.5416, "theo": 43.0318, "change": -6.75, "open": 45.3, "high": 45.3, "low": 45.3, "tick": "down", "last_trade_price": 45.3, "last_trade_time": "2026-11-09T13:17:21", "percent_change": -12.9683, "prev_day_close": 52.0499992370606}, {"option": "GKOS270416C00270000", "bid": 21.2, "bid_size": 15.0, "ask": 23.3, "ask_size": 11.0, "iv": 0.5179, "open_interest": 501.0, "volume": 0.0, "delta": 0.443, "gamma": 0.0048, "vega": 0.6184, "theta": -0.0981, "rho": 0.3626, "theo": 22.1558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-11-05T11:49:52", "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "GKOS270416P00270000", "bid": 48.2, "bid_size": 14.0, "ask": 51.2, "ask_size": 21.0, "iv": 0.5177, "open_interest": 11.0, "volume": 2.0, "delta": -0.5658, "gamma": 0.0051, "vega": 0.612, "theta": -0.0988, "rho": -0.5744, "theo": 49.6197, "change": -8.25, "open": 51.8, "high": 51.8, "low": 51.4, "tick": "down", "last_trade_price": 51.4, "last_trade_time": "2026-11-09T13:43:57", "percent_change": -13.8307, "prev_day_close": 59.6499996185303}, {"option": "GKOS270416C00280000", "bid": 18.1, "bid_size": 18.0, "ask": 21.0, "ask_size": 18.0, "iv": 0.5212, "open_interest": 0.0, "volume": 60.0, "delta": 0.4012, "gamma": 0.0047, "vega": 0.6057, "theta": -0.0962, "rho": 0.3314, "theo": 19.2119, "change": 3.85, "open": 17.2, "high": 17.6, "low": 17.2, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-11-09T14:17:11", "percent_change": 28.0, "prev_day_close": 13.75}, {"option": "GKOS270416P00280000", "bid": 55.4, "bid_size": 13.0, "ask": 58.1, "ask_size": 11.0, "iv": 0.5178, "open_interest": 0.0, "volume": 0.0, "delta": -0.6098, "gamma": 0.005, "vega": 0.5962, "theta": -0.0962, "rho": -0.6032, "theo": 56.6226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.25}, {"option": "GKOS270416C00290000", "bid": 15.5, "bid_size": 14.0, "ask": 17.7, "ask_size": 11.0, "iv": 0.5146, "open_interest": 0.0, "volume": 0.0, "delta": 0.3619, "gamma": 0.0046, "vega": 0.5876, "theta": -0.0934, "rho": 0.3019, "theo": 16.6289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "GKOS270416P00290000", "bid": 62.6, "bid_size": 13.0, "ask": 65.5, "ask_size": 15.0, "iv": 0.5159, "open_interest": 0.0, "volume": 0.0, "delta": -0.6514, "gamma": 0.0049, "vega": 0.5739, "theta": -0.0925, "rho": -0.6271, "theo": 64.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.4000015258789}, {"option": "GKOS270416C00300000", "bid": 13.2, "bid_size": 12.0, "ask": 15.1, "ask_size": 11.0, "iv": 0.5104, "open_interest": 0.0, "volume": 0.0, "delta": 0.3256, "gamma": 0.0044, "vega": 0.5651, "theta": -0.0899, "rho": 0.2738, "theo": 14.401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "GKOS270416P00300000", "bid": 70.4, "bid_size": 14.0, "ask": 73.2, "ask_size": 15.0, "iv": 0.516, "open_interest": 0.0, "volume": 0.0, "delta": -0.6906, "gamma": 0.0047, "vega": 0.5454, "theta": -0.0882, "rho": -0.6355, "theo": 71.7364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.8999977111816}, {"option": "GKOS270416C00310000", "bid": 11.1, "bid_size": 11.0, "ask": 13.5, "ask_size": 11.0, "iv": 0.5127, "open_interest": 0.0, "volume": 160.0, "delta": 0.2914, "gamma": 0.0042, "vega": 0.5384, "theta": -0.0856, "rho": 0.2467, "theo": 12.4079, "change": 3.35, "open": 11.3, "high": 11.9, "low": 11.29, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-11-09T14:45:07", "percent_change": 39.1813, "prev_day_close": 8.55000019073486}, {"option": "GKOS270416P00310000", "bid": 78.0, "bid_size": 14.0, "ask": 81.2, "ask_size": 11.0, "iv": 0.5111, "open_interest": 0.0, "volume": 0.0, "delta": -0.7271, "gamma": 0.0046, "vega": 0.5128, "theta": -0.0832, "rho": -0.6477, "theo": 79.7806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.6500015258789}, {"option": "GKOS270416C00320000", "bid": 9.0, "bid_size": 21.0, "ask": 11.9, "ask_size": 14.0, "iv": 0.5097, "open_interest": 0.0, "volume": 0.0, "delta": 0.2603, "gamma": 0.004, "vega": 0.5096, "theta": -0.0811, "rho": 0.2218, "theo": 10.7028, "change": 0.0, "open": 0.0, "high": 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": "GKOS270416P00320000", "bid": 86.1, "bid_size": 13.0, "ask": 88.9, "ask_size": 11.0, "iv": 0.5018, "open_interest": 0.0, "volume": 0.0, "delta": -0.7611, "gamma": 0.0044, "vega": 0.476, "theta": -0.0779, "rho": -0.6363, "theo": 88.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.600002288818}, {"option": "GKOS270416C00330000", "bid": 7.5, "bid_size": 9.0, "ask": 10.6, "ask_size": 8.0, "iv": 0.5112, "open_interest": 0.0, "volume": 0.0, "delta": 0.232, "gamma": 0.0037, "vega": 0.4794, "theta": -0.0763, "rho": 0.1988, "theo": 9.2249, "change": 0.0, "open": 0.0, "high": 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": "GKOS270416P00330000", "bid": 94.7, "bid_size": 5.0, "ask": 98.1, "ask_size": 6.0, "iv": 0.5014, "open_interest": 0.0, "volume": 0.0, "delta": -0.7924, "gamma": 0.0042, "vega": 0.4388, "theta": -0.0724, "rho": -0.6318, "theo": 96.6751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.650001525879}, {"option": "GKOS270416C00340000", "bid": 6.1, "bid_size": 19.0, "ask": 9.0, "ask_size": 9.0, "iv": 0.5061, "open_interest": 0.0, "volume": 0.0, "delta": 0.2063, "gamma": 0.0035, "vega": 0.4484, "theta": -0.0713, "rho": 0.1777, "theo": 7.9486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.49999988079071}, {"option": "GKOS270416P00340000", "bid": 103.5, "bid_size": 5.0, "ask": 106.9, "ask_size": 7.0, "iv": 0.5082, "open_interest": 0.0, "volume": 0.0, "delta": -0.8212, "gamma": 0.004, "vega": 0.3971, "theta": -0.0667, "rho": -0.6053, "theo": 105.469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.0}, {"option": "GKOS270416C00350000", "bid": 4.9, "bid_size": 14.0, "ask": 8.1, "ask_size": 8.0, "iv": 0.507, "open_interest": 1.0, "volume": 0.0, "delta": 0.1832, "gamma": 0.0032, "vega": 0.4174, "theta": -0.0664, "rho": 0.1584, "theo": 6.8462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.79, "last_trade_time": "2026-11-03T10:01:52", "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "GKOS270416P00350000", "bid": 112.5, "bid_size": 7.0, "ask": 115.9, "ask_size": 6.0, "iv": 0.5079, "open_interest": 0.0, "volume": 0.0, "delta": -0.8476, "gamma": 0.0038, "vega": 0.357, "theta": -0.0611, "rho": -0.5851, "theo": 114.4609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.5}, {"option": "GKOS270416C00360000", "bid": 4.0, "bid_size": 11.0, "ask": 6.9, "ask_size": 5.0, "iv": 0.504, "open_interest": 3.0, "volume": 0.0, "delta": 0.1624, "gamma": 0.003, "vega": 0.3866, "theta": -0.0615, "rho": 0.1409, "theo": 5.8973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.77, "last_trade_time": "2026-11-03T10:01:52", "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "GKOS270416P00360000", "bid": 121.5, "bid_size": 6.0, "ask": 125.1, "ask_size": 6.0, "iv": 0.505, "open_interest": 0.0, "volume": 0.0, "delta": -0.8718, "gamma": 0.0035, "vega": 0.3145, "theta": -0.0554, "rho": -0.5371, "theo": 123.6249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.0}, {"option": "GKOS270416C00370000", "bid": 3.1, "bid_size": 12.0, "ask": 6.2, "ask_size": 12.0, "iv": 0.504, "open_interest": 0.0, "volume": 0.0, "delta": 0.1437, "gamma": 0.0028, "vega": 0.3571, "theta": -0.0567, "rho": 0.1253, "theo": 5.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "GKOS270416P00370000", "bid": 131.1, "bid_size": 9.0, "ask": 134.4, "ask_size": 7.0, "iv": 0.5089, "open_interest": 0.0, "volume": 0.0, "delta": -0.8939, "gamma": 0.0033, "vega": 0.2723, "theta": -0.0503, "rho": -0.4948, "theo": 132.9464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.800003051758}, {"option": "GKOS271217C00065000", "bid": 175.5, "bid_size": 2.0, "ask": 180.5, "ask_size": 6.0, "iv": 0.6706, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0001, "vega": 0.061, "theta": 0.0, "rho": 0.6531, "theo": 177.7346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.5}, {"option": "GKOS271217P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 17.0, "iv": 0.741, "open_interest": 0.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0001, "vega": 0.0616, "theta": -0.0046, "rho": -0.028, "theo": 0.5764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "GKOS271217C00070000", "bid": 171.0, "bid_size": 2.0, "ask": 176.0, "ask_size": 2.0, "iv": 0.6633, "open_interest": 1.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0002, "vega": 0.0749, "theta": 0.0, "rho": 0.6977, "theo": 173.1578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.5, "last_trade_time": "2026-10-29T09:56:41", "percent_change": 0.0, "prev_day_close": 156.849998474121}, {"option": "GKOS271217P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 16.0, "iv": 0.7089, "open_interest": 0.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0002, "vega": 0.0756, "theta": -0.0056, "rho": -0.0355, "theo": 0.7385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "GKOS271217C00075000", "bid": 166.5, "bid_size": 2.0, "ask": 171.5, "ask_size": 2.0, "iv": 0.6526, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0002, "vega": 0.0903, "theta": 0.0, "rho": 0.7409, "theo": 168.6131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.5}, {"option": "GKOS271217P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 13.0, "iv": 0.6726, "open_interest": 0.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0002, "vega": 0.0912, "theta": -0.0066, "rho": -0.0441, "theo": 0.9329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "GKOS271217C00080000", "bid": 162.0, "bid_size": 2.0, "ask": 167.0, "ask_size": 2.0, "iv": 0.6399, "open_interest": 0.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0003, "vega": 0.1078, "theta": 0.0, "rho": 0.7825, "theo": 164.104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.949996948242}, {"option": "GKOS271217P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 9.0, "iv": 0.6468, "open_interest": 0.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0003, "vega": 0.1091, "theta": -0.0078, "rho": -0.0543, "theo": 1.1636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "GKOS271217C00085000", "bid": 157.5, "bid_size": 2.0, "ask": 162.5, "ask_size": 2.0, "iv": 0.626, "open_interest": 1.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0003, "vega": 0.1269, "theta": 0.0, "rho": 0.8225, "theo": 159.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 157.89, "last_trade_time": "2026-11-03T12:48:22", "percent_change": 0.0, "prev_day_close": 143.150001525879}, {"option": "GKOS271217P00085000", "bid": 0.15, "bid_size": 7.0, "ask": 3.4, "ask_size": 15.0, "iv": 0.624, "open_interest": 0.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0003, "vega": 0.1281, "theta": -0.0091, "rho": -0.0659, "theo": 1.4352, "change": 0.0, "open": 0.0, "high": 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": "GKOS271217C00090000", "bid": 153.0, "bid_size": 7.0, "ask": 158.0, "ask_size": 7.0, "iv": 0.6112, "open_interest": 0.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0004, "vega": 0.1477, "theta": 0.0, "rho": 0.8608, "theo": 155.2092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.75}, {"option": "GKOS271217P00090000", "bid": 0.4, "bid_size": 3.0, "ask": 3.5, "ask_size": 3.0, "iv": 0.6053, "open_interest": 0.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.0004, "vega": 0.1494, "theta": -0.0105, "rho": -0.079, "theo": 1.7506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "GKOS271217C00095000", "bid": 149.0, "bid_size": 2.0, "ask": 153.0, "ask_size": 5.0, "iv": 0.596, "open_interest": 0.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0005, "vega": 0.1704, "theta": 0.0, "rho": 0.8969, "theo": 150.8314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.5}, {"option": "GKOS271217P00095000", "bid": 0.7, "bid_size": 8.0, "ask": 3.7, "ask_size": 8.0, "iv": 0.5912, "open_interest": 0.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.0005, "vega": 0.1724, "theta": -0.0121, "rho": -0.0941, "theo": 2.1154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "GKOS271217C00100000", "bid": 144.5, "bid_size": 11.0, "ask": 149.0, "ask_size": 10.0, "iv": 0.5933, "open_interest": 0.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0005, "vega": 0.1944, "theta": 0.0, "rho": 0.9313, "theo": 146.5052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.25}, {"option": "GKOS271217P00100000", "bid": 1.05, "bid_size": 13.0, "ask": 3.9, "ask_size": 7.0, "iv": 0.5774, "open_interest": 3.0, "volume": 0.0, "delta": -0.0353, "gamma": 0.0005, "vega": 0.1972, "theta": -0.0137, "rho": -0.1106, "theo": 2.539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-07T12:08:41", "percent_change": 0.0, "prev_day_close": 2.79999989271164}, {"option": "GKOS271217C00105000", "bid": 140.0, "bid_size": 11.0, "ask": 144.5, "ask_size": 4.0, "iv": 0.5765, "open_interest": 0.0, "volume": 0.0, "delta": 0.9595, "gamma": 0.0006, "vega": 0.2203, "theta": 0.0, "rho": 0.9635, "theo": 142.234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.0}, {"option": "GKOS271217P00105000", "bid": 0.75, "bid_size": 15.0, "ask": 4.2, "ask_size": 14.0, "iv": 0.5501, "open_interest": 1.0, "volume": 0.0, "delta": -0.0412, "gamma": 0.0006, "vega": 0.2238, "theta": -0.0154, "rho": -0.1292, "theo": 3.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-10-30T09:43:39", "percent_change": 0.0, "prev_day_close": 3.37500005960464}, {"option": "GKOS271217C00110000", "bid": 136.0, "bid_size": 6.0, "ask": 139.5, "ask_size": 6.0, "iv": 0.5598, "open_interest": 0.0, "volume": 0.0, "delta": 0.9532, "gamma": 0.0007, "vega": 0.2474, "theta": 0.0, "rho": 0.9935, "theo": 138.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.0}, {"option": "GKOS271217P00110000", "bid": 1.6, "bid_size": 5.0, "ask": 4.7, "ask_size": 5.0, "iv": 0.5546, "open_interest": 0.0, "volume": 0.0, "delta": -0.0476, "gamma": 0.0007, "vega": 0.2507, "theta": -0.0172, "rho": -0.1494, "theo": 3.5499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "GKOS271217C00115000", "bid": 131.5, "bid_size": 7.0, "ask": 136.0, "ask_size": 6.0, "iv": 0.5716, "open_interest": 0.0, "volume": 0.0, "delta": 0.9464, "gamma": 0.0008, "vega": 0.2755, "theta": -0.0013, "rho": 1.0216, "theo": 133.8732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.0}, {"option": "GKOS271217P00115000", "bid": 1.8, "bid_size": 17.0, "ask": 5.3, "ask_size": 14.0, "iv": 0.5445, "open_interest": 0.0, "volume": 0.0, "delta": -0.0546, "gamma": 0.0008, "vega": 0.2796, "theta": -0.019, "rho": -0.1713, "theo": 4.1487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "GKOS271217C00120000", "bid": 127.5, "bid_size": 7.0, "ask": 131.3, "ask_size": 7.0, "iv": 0.5499, "open_interest": 0.0, "volume": 0.0, "delta": 0.939, "gamma": 0.0008, "vega": 0.3052, "theta": -0.0038, "rho": 1.0471, "theo": 129.7899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.0}, {"option": "GKOS271217P00120000", "bid": 2.5, "bid_size": 17.0, "ask": 6.6, "ask_size": 13.0, "iv": 0.5543, "open_interest": 0.0, "volume": 0.0, "delta": -0.0623, "gamma": 0.0009, "vega": 0.3099, "theta": -0.021, "rho": -0.1956, "theo": 4.8167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "GKOS271217C00125000", "bid": 123.5, "bid_size": 2.0, "ask": 128.5, "ask_size": 11.0, "iv": 0.5662, "open_interest": 4.0, "volume": 0.0, "delta": 0.931, "gamma": 0.0009, "vega": 0.3356, "theta": -0.0063, "rho": 1.0704, "theo": 125.7763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.35, "last_trade_time": "2026-07-21T14:00:33", "percent_change": 0.0, "prev_day_close": 110.0}, {"option": "GKOS271217P00125000", "bid": 3.4, "bid_size": 6.0, "ask": 7.8, "ask_size": 7.0, "iv": 0.5608, "open_interest": 7.0, "volume": 0.0, "delta": -0.0705, "gamma": 0.001, "vega": 0.3405, "theta": -0.0229, "rho": -0.2205, "theo": 5.5556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.3, "last_trade_time": "2026-06-12T12:33:16", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "GKOS271217C00130000", "bid": 119.5, "bid_size": 8.0, "ask": 124.0, "ask_size": 7.0, "iv": 0.5538, "open_interest": 0.0, "volume": 0.0, "delta": 0.9225, "gamma": 0.001, "vega": 0.3665, "theta": -0.0088, "rho": 1.0918, "theo": 121.8344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.25}, {"option": "GKOS271217P00130000", "bid": 4.0, "bid_size": 6.0, "ask": 7.3, "ask_size": 3.0, "iv": 0.5362, "open_interest": 22.0, "volume": 0.0, "delta": -0.0793, "gamma": 0.0011, "vega": 0.3721, "theta": -0.025, "rho": -0.2479, "theo": 6.3686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.4, "last_trade_time": "2026-10-21T10:15:24", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "GKOS271217C00135000", "bid": 116.0, "bid_size": 2.0, "ask": 120.0, "ask_size": 10.0, "iv": 0.5474, "open_interest": 2.0, "volume": 0.0, "delta": 0.9134, "gamma": 0.0011, "vega": 0.3985, "theta": -0.0114, "rho": 1.1104, "theo": 117.9671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.0, "last_trade_time": "2026-07-14T15:51:04", "percent_change": 0.0, "prev_day_close": 102.5}, {"option": "GKOS271217P00135000", "bid": 5.0, "bid_size": 12.0, "ask": 8.2, "ask_size": 7.0, "iv": 0.5363, "open_interest": 0.0, "volume": 0.0, "delta": -0.0886, "gamma": 0.0012, "vega": 0.4047, "theta": -0.027, "rho": -0.2779, "theo": 7.2597, "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": 8.25}, {"option": "GKOS271217C00140000", "bid": 112.0, "bid_size": 5.0, "ask": 116.5, "ask_size": 11.0, "iv": 0.5518, "open_interest": 0.0, "volume": 0.0, "delta": 0.9038, "gamma": 0.0012, "vega": 0.4306, "theta": -0.014, "rho": 1.1268, "theo": 114.1777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.0}, {"option": "GKOS271217P00140000", "bid": 6.0, "bid_size": 3.0, "ask": 9.3, "ask_size": 4.0, "iv": 0.5365, "open_interest": 3.0, "volume": 0.0, "delta": -0.0986, "gamma": 0.0013, "vega": 0.4372, "theta": -0.029, "rho": -0.3076, "theo": 8.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-11-03T12:48:22", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "GKOS271217C00145000", "bid": 108.0, "bid_size": 2.0, "ask": 112.5, "ask_size": 7.0, "iv": 0.5426, "open_interest": 0.0, "volume": 0.0, "delta": 0.8937, "gamma": 0.0013, "vega": 0.4626, "theta": -0.0165, "rho": 1.1415, "theo": 110.4671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.5}, {"option": "GKOS271217P00145000", "bid": 7.0, "bid_size": 6.0, "ask": 10.3, "ask_size": 3.0, "iv": 0.5337, "open_interest": 0.0, "volume": 0.0, "delta": -0.109, "gamma": 0.0014, "vega": 0.4702, "theta": -0.0311, "rho": -0.34, "theo": 9.2823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "GKOS271217C00150000", "bid": 104.5, "bid_size": 2.0, "ask": 109.0, "ask_size": 11.0, "iv": 0.543, "open_interest": 0.0, "volume": 0.0, "delta": 0.8831, "gamma": 0.0014, "vega": 0.4951, "theta": -0.0191, "rho": 1.1535, "theo": 106.8373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.0999984741211}, {"option": "GKOS271217P00150000", "bid": 8.0, "bid_size": 11.0, "ask": 12.5, "ask_size": 11.0, "iv": 0.5414, "open_interest": 3.0, "volume": 0.0, "delta": -0.12, "gamma": 0.0015, "vega": 0.5037, "theta": -0.0332, "rho": -0.3753, "theo": 10.4192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.45, "last_trade_time": "2026-10-19T11:28:09", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "GKOS271217C00155000", "bid": 101.0, "bid_size": 3.0, "ask": 106.0, "ask_size": 12.0, "iv": 0.5464, "open_interest": 4.0, "volume": 0.0, "delta": 0.8721, "gamma": 0.0015, "vega": 0.5275, "theta": -0.0216, "rho": 1.1631, "theo": 103.2911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.5, "last_trade_time": "2026-10-07T10:41:53", "percent_change": 0.0, "prev_day_close": 88.75}, {"option": "GKOS271217P00155000", "bid": 9.0, "bid_size": 12.0, "ask": 13.7, "ask_size": 1.0, "iv": 0.537, "open_interest": 2.0, "volume": 0.0, "delta": -0.1315, "gamma": 0.0016, "vega": 0.5358, "theta": -0.0352, "rho": -0.409, "theo": 11.6422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.21, "last_trade_time": "2026-10-21T10:25:32", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "GKOS271217C00160000", "bid": 98.0, "bid_size": 10.0, "ask": 102.5, "ask_size": 17.0, "iv": 0.5478, "open_interest": 1.0, "volume": 0.0, "delta": 0.8606, "gamma": 0.0016, "vega": 0.5592, "theta": -0.0241, "rho": 1.1713, "theo": 99.8287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.7, "last_trade_time": "2026-10-09T11:39:53", "percent_change": 0.0, "prev_day_close": 85.5}, {"option": "GKOS271217P00160000", "bid": 10.8, "bid_size": 11.0, "ask": 13.9, "ask_size": 5.0, "iv": 0.5295, "open_interest": 2.0, "volume": 0.0, "delta": -0.1435, "gamma": 0.0017, "vega": 0.5689, "theta": -0.0372, "rho": -0.4446, "theo": 12.9518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.7, "last_trade_time": "2026-10-15T10:18:13", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "GKOS271217C00165000", "bid": 94.5, "bid_size": 11.0, "ask": 98.4, "ask_size": 15.0, "iv": 0.5382, "open_interest": 19.0, "volume": 7.0, "delta": 0.8487, "gamma": 0.0017, "vega": 0.5906, "theta": -0.0265, "rho": 1.1773, "theo": 96.4505, "change": 11.75, "open": 94.0, "high": 94.0, "low": 94.0, "tick": "no_change", "last_trade_price": 94.0, "last_trade_time": "2026-11-09T14:38:37", "percent_change": 14.2857, "prev_day_close": 82.25}, {"option": "GKOS271217P00165000", "bid": 12.3, "bid_size": 10.0, "ask": 15.3, "ask_size": 11.0, "iv": 0.5289, "open_interest": 0.0, "volume": 0.0, "delta": -0.1559, "gamma": 0.0018, "vega": 0.6009, "theta": -0.0392, "rho": -0.4834, "theo": 14.3507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "GKOS271217C00170000", "bid": 91.0, "bid_size": 11.0, "ask": 95.1, "ask_size": 18.0, "iv": 0.5345, "open_interest": 158.0, "volume": 0.0, "delta": 0.8364, "gamma": 0.0018, "vega": 0.6217, "theta": -0.0289, "rho": 1.1808, "theo": 93.1585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.79, "last_trade_time": "2026-11-03T14:58:34", "percent_change": 0.0, "prev_day_close": 79.25}, {"option": "GKOS271217P00170000", "bid": 13.5, "bid_size": 11.0, "ask": 18.0, "ask_size": 18.0, "iv": 0.5348, "open_interest": 19.0, "volume": 0.0, "delta": -0.1687, "gamma": 0.0019, "vega": 0.6319, "theta": -0.0411, "rho": -0.5233, "theo": 15.8398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.9, "last_trade_time": "2026-10-19T11:17:03", "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "GKOS271217C00175000", "bid": 88.0, "bid_size": 10.0, "ask": 92.0, "ask_size": 17.0, "iv": 0.5351, "open_interest": 4.0, "volume": 0.0, "delta": 0.8238, "gamma": 0.0019, "vega": 0.6518, "theta": -0.0312, "rho": 1.1828, "theo": 89.9534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.9, "last_trade_time": "2026-10-15T10:52:21", "percent_change": 0.0, "prev_day_close": 76.25}, {"option": "GKOS271217P00175000", "bid": 15.3, "bid_size": 11.0, "ask": 19.6, "ask_size": 18.0, "iv": 0.5349, "open_interest": 5.0, "volume": 0.0, "delta": -0.182, "gamma": 0.002, "vega": 0.6623, "theta": -0.0429, "rho": -0.5604, "theo": 17.4182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.4, "last_trade_time": "2026-10-21T10:21:22", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "GKOS271217C00180000", "bid": 85.0, "bid_size": 11.0, "ask": 88.8, "ask_size": 19.0, "iv": 0.5337, "open_interest": 1.0, "volume": 3.0, "delta": 0.8109, "gamma": 0.002, "vega": 0.6808, "theta": -0.0335, "rho": 1.1834, "theo": 86.8339, "change": 12.05, "open": 85.3, "high": 85.3, "low": 85.3, "tick": "up", "last_trade_price": 85.3, "last_trade_time": "2026-11-09T14:55:39", "percent_change": 16.4505, "prev_day_close": 73.25}, {"option": "GKOS271217P00180000", "bid": 17.0, "bid_size": 10.0, "ask": 21.3, "ask_size": 22.0, "iv": 0.5336, "open_interest": 2.0, "volume": 0.0, "delta": -0.1956, "gamma": 0.0021, "vega": 0.6919, "theta": -0.0447, "rho": -0.6004, "theo": 19.0884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.72, "last_trade_time": "2026-10-19T11:24:53", "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "GKOS271217C00185000", "bid": 82.0, "bid_size": 11.0, "ask": 86.5, "ask_size": 16.0, "iv": 0.5374, "open_interest": 21.0, "volume": 0.0, "delta": 0.7977, "gamma": 0.0021, "vega": 0.7092, "theta": -0.0356, "rho": 1.1818, "theo": 83.8004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.4, "last_trade_time": "2026-10-29T14:30:45", "percent_change": 0.0, "prev_day_close": 70.5}, {"option": "GKOS271217P00185000", "bid": 18.7, "bid_size": 11.0, "ask": 23.0, "ask_size": 11.0, "iv": 0.5311, "open_interest": 0.0, "volume": 0.0, "delta": -0.2095, "gamma": 0.0022, "vega": 0.721, "theta": -0.0464, "rho": -0.6433, "theo": 20.8485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "GKOS271217C00190000", "bid": 78.5, "bid_size": 11.0, "ask": 83.5, "ask_size": 11.0, "iv": 0.5316, "open_interest": 2.0, "volume": 0.0, "delta": 0.7842, "gamma": 0.0022, "vega": 0.7367, "theta": -0.0377, "rho": 1.1782, "theo": 80.8538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.14, "last_trade_time": "2026-10-29T14:27:49", "percent_change": 0.0, "prev_day_close": 67.75}, {"option": "GKOS271217P00190000", "bid": 20.5, "bid_size": 7.0, "ask": 25.0, "ask_size": 12.0, "iv": 0.5303, "open_interest": 1.0, "volume": 0.0, "delta": -0.2237, "gamma": 0.0023, "vega": 0.7479, "theta": -0.0481, "rho": -0.683, "theo": 22.6995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.0, "last_trade_time": "2026-10-26T13:04:03", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "GKOS271217C00195000", "bid": 75.8, "bid_size": 7.0, "ask": 80.0, "ask_size": 8.0, "iv": 0.527, "open_interest": 0.0, "volume": 0.0, "delta": 0.7706, "gamma": 0.0023, "vega": 0.7626, "theta": -0.0397, "rho": 1.1736, "theo": 77.9934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.25}, {"option": "GKOS271217P00195000", "bid": 22.2, "bid_size": 11.0, "ask": 27.0, "ask_size": 12.0, "iv": 0.5276, "open_interest": 0.0, "volume": 0.0, "delta": -0.2382, "gamma": 0.0024, "vega": 0.7738, "theta": -0.0497, "rho": -0.7223, "theo": 24.6417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "GKOS271217C00200000", "bid": 73.0, "bid_size": 6.0, "ask": 77.5, "ask_size": 11.0, "iv": 0.5273, "open_interest": 2.0, "volume": 0.0, "delta": 0.7567, "gamma": 0.0024, "vega": 0.7873, "theta": -0.0416, "rho": 1.168, "theo": 75.2171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.0, "last_trade_time": "2026-10-30T12:13:41", "percent_change": 0.0, "prev_day_close": 62.75}, {"option": "GKOS271217P00200000", "bid": 24.5, "bid_size": 9.0, "ask": 29.0, "ask_size": 6.0, "iv": 0.5278, "open_interest": 0.0, "volume": 0.0, "delta": -0.2529, "gamma": 0.0025, "vega": 0.7985, "theta": -0.0512, "rho": -0.7655, "theo": 26.6747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "GKOS271217C00210000", "bid": 68.0, "bid_size": 9.0, "ask": 72.0, "ask_size": 7.0, "iv": 0.5254, "open_interest": 3.0, "volume": 0.0, "delta": 0.7285, "gamma": 0.0025, "vega": 0.8333, "theta": -0.0451, "rho": 1.1511, "theo": 69.9164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.0, "last_trade_time": "2026-10-29T11:40:07", "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "GKOS271217P00210000", "bid": 28.5, "bid_size": 11.0, "ask": 33.5, "ask_size": 11.0, "iv": 0.5244, "open_interest": 0.0, "volume": 0.0, "delta": -0.2828, "gamma": 0.0027, "vega": 0.8439, "theta": -0.0538, "rho": -0.8486, "theo": 31.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "GKOS271217C00220000", "bid": 63.0, "bid_size": 10.0, "ask": 67.0, "ask_size": 8.0, "iv": 0.5229, "open_interest": 1.0, "volume": 0.0, "delta": 0.7, "gamma": 0.0026, "vega": 0.8734, "theta": -0.0482, "rho": 1.1309, "theo": 64.9454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.6, "last_trade_time": "2026-07-10T15:00:55", "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "GKOS271217P00220000", "bid": 33.5, "bid_size": 3.0, "ask": 38.0, "ask_size": 6.0, "iv": 0.5229, "open_interest": 0.0, "volume": 0.0, "delta": -0.3134, "gamma": 0.0028, "vega": 0.8829, "theta": -0.0562, "rho": -0.9306, "theo": 35.6898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1499996185303}, {"option": "GKOS271217C00230000", "bid": 58.0, "bid_size": 12.0, "ask": 61.9, "ask_size": 5.0, "iv": 0.5166, "open_interest": 12.0, "volume": 0.0, "delta": 0.6713, "gamma": 0.0028, "vega": 0.9081, "theta": -0.0508, "rho": 1.1057, "theo": 60.2908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.74, "last_trade_time": "2026-11-05T13:14:59", "percent_change": 0.0, "prev_day_close": 49.8999996185303}, {"option": "GKOS271217P00230000", "bid": 38.5, "bid_size": 6.0, "ask": 43.0, "ask_size": 12.0, "iv": 0.5208, "open_interest": 1.0, "volume": 0.0, "delta": -0.3444, "gamma": 0.003, "vega": 0.9157, "theta": -0.0581, "rho": -1.0146, "theo": 40.7121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.7, "last_trade_time": "2026-10-29T12:51:01", "percent_change": 0.0, "prev_day_close": 47.1000003814697}, {"option": "GKOS271217C00240000", "bid": 54.0, "bid_size": 11.0, "ask": 58.0, "ask_size": 8.0, "iv": 0.5192, "open_interest": 12.0, "volume": 0.0, "delta": 0.6427, "gamma": 0.0028, "vega": 0.9369, "theta": -0.0531, "rho": 1.0778, "theo": 55.9443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.25, "last_trade_time": "2026-11-03T11:34:36", "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "GKOS271217P00240000", "bid": 44.0, "bid_size": 5.0, "ask": 48.5, "ask_size": 10.0, "iv": 0.5209, "open_interest": 0.0, "volume": 0.0, "delta": -0.3752, "gamma": 0.0031, "vega": 0.9415, "theta": -0.0597, "rho": -1.0863, "theo": 46.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "GKOS271217C00250000", "bid": 49.5, "bid_size": 12.0, "ask": 54.0, "ask_size": 9.0, "iv": 0.5157, "open_interest": 2.0, "volume": 0.0, "delta": 0.6143, "gamma": 0.0029, "vega": 0.9601, "theta": -0.055, "rho": 1.0473, "theo": 51.8883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "GKOS271217P00250000", "bid": 49.8, "bid_size": 5.0, "ask": 54.0, "ask_size": 12.0, "iv": 0.5188, "open_interest": 0.0, "volume": 0.0, "delta": -0.4065, "gamma": 0.0032, "vega": 0.9614, "theta": -0.0609, "rho": -1.1651, "theo": 51.7433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.1000003814697}, {"option": "GKOS271217C00260000", "bid": 46.0, "bid_size": 11.0, "ask": 50.5, "ask_size": 10.0, "iv": 0.5172, "open_interest": 20.0, "volume": 0.0, "delta": 0.5863, "gamma": 0.003, "vega": 0.9778, "theta": -0.0564, "rho": 1.014, "theo": 48.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.0, "last_trade_time": "2026-11-04T12:16:32", "percent_change": 0.0, "prev_day_close": 38.9500007629394}, {"option": "GKOS271217P00260000", "bid": 55.0, "bid_size": 6.0, "ask": 60.0, "ask_size": 11.0, "iv": 0.5135, "open_interest": 0.0, "volume": 0.0, "delta": -0.4374, "gamma": 0.0033, "vega": 0.9739, "theta": -0.0617, "rho": -1.2235, "theo": 57.7218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.75}, {"option": "GKOS271217C00270000", "bid": 42.0, "bid_size": 9.0, "ask": 47.0, "ask_size": 11.0, "iv": 0.5135, "open_interest": 0.0, "volume": 0.0, "delta": 0.5588, "gamma": 0.003, "vega": 0.9904, "theta": -0.0576, "rho": 0.9806, "theo": 44.6011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "GKOS271217P00270000", "bid": 61.5, "bid_size": 12.0, "ask": 66.5, "ask_size": 8.0, "iv": 0.5146, "open_interest": 0.0, "volume": 0.0, "delta": -0.468, "gamma": 0.0034, "vega": 0.9814, "theta": -0.0622, "rho": -1.2864, "theo": 63.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.25}, {"option": "GKOS271217C00280000", "bid": 39.0, "bid_size": 11.0, "ask": 43.5, "ask_size": 9.0, "iv": 0.5126, "open_interest": 20.0, "volume": 0.0, "delta": 0.5319, "gamma": 0.0031, "vega": 0.9979, "theta": -0.0583, "rho": 0.9446, "theo": 41.338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.75, "last_trade_time": "2026-11-03T13:50:46", "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "GKOS271217P00280000", "bid": 68.0, "bid_size": 12.0, "ask": 73.0, "ask_size": 7.0, "iv": 0.5131, "open_interest": 0.0, "volume": 0.0, "delta": -0.4981, "gamma": 0.0035, "vega": 0.9823, "theta": -0.0624, "rho": -1.3409, "theo": 70.5415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.25}, {"option": "GKOS271217C00290000", "bid": 35.5, "bid_size": 11.0, "ask": 40.0, "ask_size": 6.0, "iv": 0.5069, "open_interest": 0.0, "volume": 0.0, "delta": 0.5058, "gamma": 0.0031, "vega": 1.0009, "theta": -0.0588, "rho": 0.9087, "theo": 38.3116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "GKOS271217P00290000", "bid": 74.5, "bid_size": 12.0, "ask": 79.5, "ask_size": 1.0, "iv": 0.5088, "open_interest": 0.0, "volume": 0.0, "delta": -0.5277, "gamma": 0.0035, "vega": 0.9761, "theta": -0.0622, "rho": -1.39, "theo": 77.3614, "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": 86.75}, {"option": "GKOS271217C00300000", "bid": 33.0, "bid_size": 9.0, "ask": 37.5, "ask_size": 6.0, "iv": 0.5092, "open_interest": 20.0, "volume": 0.0, "delta": 0.4804, "gamma": 0.0031, "vega": 1.0, "theta": -0.059, "rho": 0.8731, "theo": 35.5036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.3, "last_trade_time": "2026-11-04T12:17:14", "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "GKOS271217P00300000", "bid": 81.5, "bid_size": 6.0, "ask": 86.5, "ask_size": 5.0, "iv": 0.5073, "open_interest": 0.0, "volume": 0.0, "delta": -0.5567, "gamma": 0.0036, "vega": 0.9659, "theta": -0.0619, "rho": -1.4305, "theo": 84.4246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.25}, {"option": "GKOS271217C00310000", "bid": 30.0, "bid_size": 3.0, "ask": 35.0, "ask_size": 14.0, "iv": 0.5069, "open_interest": 0.0, "volume": 0.0, "delta": 0.456, "gamma": 0.0031, "vega": 0.9948, "theta": -0.0589, "rho": 0.836, "theo": 32.9023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "GKOS271217P00310000", "bid": 89.4, "bid_size": 11.0, "ask": 94.0, "ask_size": 7.0, "iv": 0.5107, "open_interest": 0.0, "volume": 0.0, "delta": -0.585, "gamma": 0.0036, "vega": 0.9491, "theta": -0.0612, "rho": -1.4545, "theo": 91.7242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.25}, {"option": "GKOS271217C00320000", "bid": 28.0, "bid_size": 9.0, "ask": 32.5, "ask_size": 13.0, "iv": 0.5078, "open_interest": 1.0, "volume": 0.0, "delta": 0.4324, "gamma": 0.0031, "vega": 0.9866, "theta": -0.0585, "rho": 0.8003, "theo": 30.4947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.75, "last_trade_time": "2026-11-05T10:17:44", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "GKOS271217P00320000", "bid": 97.0, "bid_size": 13.0, "ask": 101.5, "ask_size": 6.0, "iv": 0.5102, "open_interest": 0.0, "volume": 0.0, "delta": -0.6127, "gamma": 0.0036, "vega": 0.9303, "theta": -0.0604, "rho": -1.4886, "theo": 99.2537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.25}, {"option": "GKOS271217C00330000", "bid": 25.5, "bid_size": 6.0, "ask": 30.0, "ask_size": 11.0, "iv": 0.5044, "open_interest": 1.0, "volume": 0.0, "delta": 0.4097, "gamma": 0.003, "vega": 0.9756, "theta": -0.058, "rho": 0.7654, "theo": 28.2647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.9, "last_trade_time": "2026-11-03T15:50:00", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "GKOS271217P00330000", "bid": 104.5, "bid_size": 6.0, "ask": 109.5, "ask_size": 6.0, "iv": 0.507, "open_interest": 0.0, "volume": 0.0, "delta": -0.6396, "gamma": 0.0036, "vega": 0.905, "theta": -0.0594, "rho": -1.4957, "theo": 106.9885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.599998474121}, {"option": "GKOS271217C00340000", "bid": 23.5, "bid_size": 20.0, "ask": 28.0, "ask_size": 17.0, "iv": 0.5044, "open_interest": 0.0, "volume": 0.0, "delta": 0.388, "gamma": 0.003, "vega": 0.9614, "theta": -0.0573, "rho": 0.7298, "theo": 26.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "GKOS271217P00340000", "bid": 112.5, "bid_size": 18.0, "ask": 117.0, "ask_size": 12.0, "iv": 0.5072, "open_interest": 0.0, "volume": 0.0, "delta": -0.6656, "gamma": 0.0036, "vega": 0.8772, "theta": -0.0581, "rho": -1.4909, "theo": 114.9185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.099998474121}, {"option": "GKOS271217C00350000", "bid": 21.6, "bid_size": 21.0, "ask": 26.5, "ask_size": 21.0, "iv": 0.506, "open_interest": 0.0, "volume": 16.0, "delta": 0.3673, "gamma": 0.0029, "vega": 0.9452, "theta": -0.0564, "rho": 0.6958, "theo": 24.2956, "change": 3.5, "open": 22.7, "high": 22.9, "low": 22.64, "tick": "up", "last_trade_price": 22.8, "last_trade_time": "2026-11-09T12:57:53", "percent_change": 18.1347, "prev_day_close": 19.3000001907349}, {"option": "GKOS271217P00350000", "bid": 122.3, "bid_size": 7.0, "ask": 125.5, "ask_size": 15.0, "iv": 0.5188, "open_interest": 0.0, "volume": 0.0, "delta": -0.6911, "gamma": 0.0036, "vega": 0.841, "theta": -0.0568, "rho": -1.4849, "theo": 123.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.599998474121}, {"option": "GKOS271217C00360000", "bid": 20.0, "bid_size": 21.0, "ask": 25.0, "ask_size": 21.0, "iv": 0.5079, "open_interest": 0.0, "volume": 0.0, "delta": 0.3474, "gamma": 0.0029, "vega": 0.9276, "theta": -0.0554, "rho": 0.6634, "theo": 22.5316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "GKOS271217P00360000", "bid": 129.5, "bid_size": 17.0, "ask": 133.5, "ask_size": 10.0, "iv": 0.5102, "open_interest": 0.0, "volume": 0.0, "delta": -0.7158, "gamma": 0.0036, "vega": 0.8073, "theta": -0.0555, "rho": -1.4644, "theo": 131.3443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.5}, {"option": "GKOS271217C00370000", "bid": 18.5, "bid_size": 8.0, "ask": 23.0, "ask_size": 8.0, "iv": 0.5062, "open_interest": 0.0, "volume": 0.0, "delta": 0.3285, "gamma": 0.0028, "vega": 0.9077, "theta": -0.0543, "rho": 0.631, "theo": 20.9003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "GKOS271217P00370000", "bid": 138.0, "bid_size": 13.0, "ask": 142.5, "ask_size": 11.0, "iv": 0.5137, "open_interest": 0.0, "volume": 0.0, "delta": -0.7394, "gamma": 0.0036, "vega": 0.775, "theta": -0.0537, "rho": -1.4563, "theo": 139.7998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.25}], "symbol": "GKOS", "security_type": "stock", "exchange_id": 3, "current_price": 238.74, "price_change": 14.33, "price_change_percent": 6.3856, "bid": 230.0, "ask": 252.21, "bid_size": 100, "ask_size": 100, "open": 228.75, "high": 239.18, "low": 226.17, "close": 238.74, "prev_day_close": 224.41, "volume": 854095, "iv30": 53.669, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415198151, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "GKOS"}