{"timestamp": "2026-11-09 00:07:35", "data": {"options": [{"option": "GM261113C00045000", "bid": 40.95, "bid_size": 8.0, "ask": 43.3, "ask_size": 9.0, "iv": 3.2424, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0086, "theo": 41.2217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6000003814697}, {"option": "GM261113P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 3.3733, "open_interest": 3.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T09:30:13", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GM261113C00050000", "bid": 35.7, "bid_size": 51.0, "ask": 38.3, "ask_size": 6.0, "iv": 2.6947, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0009, "rho": 0.0096, "theo": 36.2265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.625}, {"option": "GM261113P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 2.9122, "open_interest": 1.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T13:35:38", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GM261113C00055000", "bid": 30.7, "bid_size": 24.0, "ask": 32.8, "ask_size": 5.0, "iv": 2.0982, "open_interest": 1.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0015, "rho": 0.0105, "theo": 31.2317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.55, "last_trade_time": "2026-11-05T12:21:27", "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "GM261113P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 2.4924, "open_interest": 1.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0015, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-20T12:42:38", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GM261113C00060000", "bid": 25.45, "bid_size": 125.0, "ask": 28.3, "ask_size": 8.0, "iv": 1.8453, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0004, "vega": 0.0005, "theta": -0.0024, "rho": 0.0115, "theo": 26.2377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6500005722046}, {"option": "GM261113P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 70.0, "iv": 2.1042, "open_interest": 1.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0004, "vega": 0.0005, "theta": -0.0024, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-20T12:42:38", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GM261113C00064000", "bid": 22.0, "bid_size": 6.0, "ask": 24.3, "ask_size": 7.0, "iv": 1.7337, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0008, "vega": 0.001, "theta": -0.0039, "rho": 0.0122, "theo": 22.244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "GM261113P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 66.0, "iv": 1.8112, "open_interest": 16.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0008, "vega": 0.001, "theta": -0.0039, "rho": 0.0, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-22T12:01:58", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GM261113C00065000", "bid": 21.05, "bid_size": 9.0, "ask": 23.3, "ask_size": 6.0, "iv": 1.6769, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.001, "vega": 0.0011, "theta": -0.0044, "rho": 0.0124, "theo": 21.2459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6750001907349}, {"option": "GM261113P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.938, "open_interest": 21.0, "volume": 0.0, "delta": -0.003, "gamma": 0.001, "vega": 0.0011, "theta": -0.0044, "rho": 0.0, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-29T12:14:36", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GM261113C00066000", "bid": 20.0, "bid_size": 6.0, "ask": 22.3, "ask_size": 6.0, "iv": 1.5952, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0012, "vega": 0.0013, "theta": -0.0051, "rho": 0.0126, "theo": 20.2481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "GM261113P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 69.0, "iv": 1.3622, "open_interest": 66.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0012, "vega": 0.0013, "theta": -0.0051, "rho": -0.0001, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-04T09:33:20", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GM261113C00067000", "bid": 19.05, "bid_size": 5.0, "ask": 21.3, "ask_size": 6.0, "iv": 1.5391, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0015, "vega": 0.0015, "theta": -0.0058, "rho": 0.0128, "theo": 19.2505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6750001907349}, {"option": "GM261113P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 8.0, "iv": 1.1582, "open_interest": 5.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0015, "vega": 0.0015, "theta": -0.0058, "rho": -0.0001, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-26T12:19:26", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "GM261113C00068000", "bid": 18.05, "bid_size": 6.0, "ask": 20.3, "ask_size": 6.0, "iv": 1.4711, "open_interest": 8.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0018, "vega": 0.0018, "theta": -0.0067, "rho": 0.0129, "theo": 18.2534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.65, "last_trade_time": "2026-10-21T09:34:35", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "GM261113P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 60.0, "iv": 1.5303, "open_interest": 17.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0018, "vega": 0.0018, "theta": -0.0067, "rho": -0.0001, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T13:28:51", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GM261113C00069000", "bid": 16.5, "bid_size": 114.0, "ask": 19.3, "ask_size": 8.0, "iv": 1.2699, "open_interest": 2.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0022, "vega": 0.0021, "theta": -0.0078, "rho": 0.0131, "theo": 17.2567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-10-23T11:04:29", "percent_change": 0.0, "prev_day_close": 18.6750001907349}, {"option": "GM261113P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 63.0, "iv": 1.4614, "open_interest": 63.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0022, "vega": 0.0021, "theta": -0.0078, "rho": -0.0001, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T10:37:13", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GM261113C00070000", "bid": 15.75, "bid_size": 52.0, "ask": 18.3, "ask_size": 7.0, "iv": 1.2682, "open_interest": 75.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0028, "vega": 0.0025, "theta": -0.0091, "rho": 0.0133, "theo": 16.2607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.7, "last_trade_time": "2026-11-04T09:30:01", "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "GM261113P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 15.0, "iv": 0.5873, "open_interest": 301.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0028, "vega": 0.0025, "theta": -0.0091, "rho": -0.0001, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T13:21:32", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "GM261113C00071000", "bid": 15.0, "bid_size": 5.0, "ask": 17.35, "ask_size": 17.0, "iv": 1.27, "open_interest": 105.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0034, "vega": 0.0031, "theta": -0.0107, "rho": 0.0134, "theo": 15.2655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-10-21T09:34:35", "percent_change": 0.0, "prev_day_close": 16.6750001907349}, {"option": "GM261113P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.325, "open_interest": 22.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0035, "vega": 0.0031, "theta": -0.0107, "rho": -0.0001, "theo": 0.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-27T10:54:22", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GM261113C00072000", "bid": 13.7, "bid_size": 45.0, "ask": 16.3, "ask_size": 8.0, "iv": 1.1286, "open_interest": 1.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0044, "vega": 0.0037, "theta": -0.0126, "rho": 0.0136, "theo": 14.2715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-10-21T09:34:35", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "GM261113P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 225.0, "iv": 1.2593, "open_interest": 1456.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0044, "vega": 0.0037, "theta": -0.0126, "rho": -0.0002, "theo": 0.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T12:48:32", "percent_change": 0.0, "prev_day_close": 1.00999999046326}, {"option": "GM261113C00073000", "bid": 12.5, "bid_size": 116.0, "ask": 15.3, "ask_size": 12.0, "iv": 1.0206, "open_interest": 0.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0055, "vega": 0.0045, "theta": -0.015, "rho": 0.0137, "theo": 13.279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "GM261113P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 356.0, "iv": 1.1252, "open_interest": 84.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0055, "vega": 0.0045, "theta": -0.015, "rho": -0.0002, "theo": 0.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "GM261113C00074000", "bid": 12.1, "bid_size": 14.0, "ask": 14.3, "ask_size": 13.0, "iv": 1.0815, "open_interest": 0.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.007, "vega": 0.0055, "theta": -0.0179, "rho": 0.0139, "theo": 12.2886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "GM261113P00074000", "bid": 0.01, "bid_size": 9.0, "ask": 0.06, "ask_size": 10.0, "iv": 0.5219, "open_interest": 1077.0, "volume": 27.0, "delta": -0.0186, "gamma": 0.007, "vega": 0.0055, "theta": -0.018, "rho": -0.0003, "theo": 0.0429, "change": -0.005, "open": 0.04, "high": 0.04, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T15:59:13", "percent_change": -20.0, "prev_day_close": 0.0399999991059303}, {"option": "GM261113C00075000", "bid": 10.75, "bid_size": 64.0, "ask": 13.35, "ask_size": 15.0, "iv": 0.9585, "open_interest": 77.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.009, "vega": 0.0068, "theta": -0.0216, "rho": 0.014, "theo": 11.3011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.4, "last_trade_time": "2026-11-05T09:56:09", "percent_change": 0.0, "prev_day_close": 12.7249999046326}, {"option": "GM261113P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 2.0, "iv": 0.5378, "open_interest": 101.0, "volume": 3.0, "delta": -0.0239, "gamma": 0.0091, "vega": 0.0068, "theta": -0.0217, "rho": -0.0004, "theo": 0.0546, "change": 0.025, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T11:33:33", "percent_change": 71.4286, "prev_day_close": 0.0399999991059303}, {"option": "GM261113C00076000", "bid": 10.15, "bid_size": 13.0, "ask": 12.35, "ask_size": 28.0, "iv": 0.967, "open_interest": 46.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0117, "vega": 0.0084, "theta": -0.0262, "rho": 0.014, "theo": 10.3178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.85, "last_trade_time": "2026-10-30T15:23:18", "percent_change": 0.0, "prev_day_close": 11.6750001907349}, {"option": "GM261113P00076000", "bid": 0.01, "bid_size": 14.0, "ask": 0.37, "ask_size": 13.0, "iv": 0.602, "open_interest": 57.0, "volume": 17.0, "delta": -0.0309, "gamma": 0.0117, "vega": 0.0084, "theta": -0.0263, "rho": -0.0005, "theo": 0.0705, "change": 0.0, "open": 0.04, "high": 0.09, "low": 0.04, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T11:44:39", "percent_change": 6.8297e-07, "prev_day_close": 0.0750000001862645}, {"option": "GM261113C00077000", "bid": 8.8, "bid_size": 59.0, "ask": 11.4, "ask_size": 13.0, "iv": 0.8484, "open_interest": 89.0, "volume": 0.0, "delta": 0.9598, "gamma": 0.0152, "vega": 0.0105, "theta": -0.032, "rho": 0.0141, "theo": 9.3404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.3, "last_trade_time": "2026-11-02T12:30:08", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "GM261113P00077000", "bid": 0.01, "bid_size": 12.0, "ask": 1.09, "ask_size": 349.0, "iv": 0.7333, "open_interest": 277.0, "volume": 1.0, "delta": -0.0404, "gamma": 0.0152, "vega": 0.0105, "theta": -0.0321, "rho": -0.0006, "theo": 0.0924, "change": 0.07, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T15:42:14", "percent_change": 140.0, "prev_day_close": 0.499999994412065}, {"option": "GM261113C00078000", "bid": 8.2, "bid_size": 18.0, "ask": 9.6, "ask_size": 154.0, "iv": 0.7126, "open_interest": 316.0, "volume": 0.0, "delta": 0.9468, "gamma": 0.0198, "vega": 0.0132, "theta": -0.0391, "rho": 0.014, "theo": 8.3717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.09, "last_trade_time": "2026-11-04T10:21:15", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "GM261113P00078000", "bid": 0.02, "bid_size": 188.0, "ask": 0.4, "ask_size": 235.0, "iv": 0.5149, "open_interest": 41.0, "volume": 12.0, "delta": -0.0535, "gamma": 0.0199, "vega": 0.0132, "theta": -0.0393, "rho": -0.0008, "theo": 0.1229, "change": 0.09, "open": 0.15, "high": 0.17, "low": 0.09, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T15:50:28", "percent_change": 112.5, "prev_day_close": 0.0949999988079071}, {"option": "GM261113C00079000", "bid": 7.15, "bid_size": 12.0, "ask": 8.45, "ask_size": 15.0, "iv": 0.6142, "open_interest": 3.0, "volume": 5.0, "delta": 0.9289, "gamma": 0.0258, "vega": 0.0164, "theta": -0.048, "rho": 0.0139, "theo": 7.4158, "change": -2.0, "open": 8.93, "high": 8.93, "low": 8.3, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-11-06T15:27:15", "percent_change": -19.4175, "prev_day_close": 8.09999990463257}, {"option": "GM261113P00079000", "bid": 0.08, "bid_size": 33.0, "ask": 0.36, "ask_size": 211.0, "iv": 0.4697, "open_interest": 273.0, "volume": 60.0, "delta": -0.0714, "gamma": 0.0259, "vega": 0.0165, "theta": -0.0482, "rho": -0.0011, "theo": 0.1663, "change": 0.035, "open": 0.11, "high": 0.14, "low": 0.11, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T15:12:05", "percent_change": 33.3333, "prev_day_close": 0.120000001043081}, {"option": "GM261113C00080000", "bid": 6.0, "bid_size": 142.0, "ask": 8.1, "ask_size": 168.0, "iv": 0.636, "open_interest": 121.0, "volume": 3.0, "delta": 0.9044, "gamma": 0.0335, "vega": 0.0205, "theta": -0.059, "rho": 0.0137, "theo": 6.4791, "change": -1.06, "open": 8.32, "high": 8.34, "low": 8.32, "tick": "up", "last_trade_price": 8.34, "last_trade_time": "2026-11-06T10:15:05", "percent_change": -11.2766, "prev_day_close": 7.47500014305115}, {"option": "GM261113P00080000", "bid": 0.12, "bid_size": 133.0, "ask": 0.26, "ask_size": 10.0, "iv": 0.4105, "open_interest": 115.0, "volume": 65.0, "delta": -0.0961, "gamma": 0.0336, "vega": 0.0206, "theta": -0.0593, "rho": -0.0014, "theo": 0.229, "change": 0.105, "open": 0.18, "high": 0.34, "low": 0.15, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-06T15:50:28", "percent_change": 67.7419, "prev_day_close": 0.179999999701977}, {"option": "GM261113C00081000", "bid": 4.9, "bid_size": 190.0, "ask": 7.1, "ask_size": 181.0, "iv": 0.5546, "open_interest": 58.0, "volume": 8.0, "delta": 0.871, "gamma": 0.0429, "vega": 0.0254, "theta": -0.072, "rho": 0.0133, "theo": 5.5706, "change": -1.415, "open": 7.05, "high": 7.05, "low": 6.91, "tick": "down", "last_trade_price": 6.91, "last_trade_time": "2026-11-06T14:04:04", "percent_change": -16.997, "prev_day_close": 6.52500009536743}, {"option": "GM261113P00081000", "bid": 0.2, "bid_size": 207.0, "ask": 0.41, "ask_size": 104.0, "iv": 0.4028, "open_interest": 71.0, "volume": 93.0, "delta": -0.1297, "gamma": 0.0431, "vega": 0.0254, "theta": -0.0724, "rho": -0.0019, "theo": 0.3201, "change": 0.07, "open": 0.26, "high": 0.28, "low": 0.2, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-06T15:49:02", "percent_change": 33.3333, "prev_day_close": 0.249999992549419}, {"option": "GM261113C00082000", "bid": 4.55, "bid_size": 45.0, "ask": 5.65, "ask_size": 175.0, "iv": 0.5157, "open_interest": 46.0, "volume": 96.0, "delta": 0.8264, "gamma": 0.0537, "vega": 0.0308, "theta": -0.0868, "rho": 0.0128, "theo": 4.7027, "change": -1.905, "open": 6.55, "high": 6.55, "low": 5.62, "tick": "down", "last_trade_price": 5.62, "last_trade_time": "2026-11-06T15:29:24", "percent_change": -25.3156, "prev_day_close": 5.42500019073486}, {"option": "GM261113P00082000", "bid": 0.37, "bid_size": 35.0, "ask": 0.49, "ask_size": 10.0, "iv": 0.3904, "open_interest": 75.0, "volume": 27.0, "delta": -0.1746, "gamma": 0.0541, "vega": 0.031, "theta": -0.0874, "rho": -0.0024, "theo": 0.452, "change": 0.12, "open": 0.34, "high": 0.46, "low": 0.3, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-06T15:58:17", "percent_change": 48.0, "prev_day_close": 0.364999994635582}, {"option": "GM261113C00083000", "bid": 3.65, "bid_size": 72.0, "ask": 4.65, "ask_size": 229.0, "iv": 0.4578, "open_interest": 197.0, "volume": 10.0, "delta": 0.7693, "gamma": 0.0652, "vega": 0.0365, "theta": -0.1022, "rho": 0.012, "theo": 3.8898, "change": -2.29, "open": 5.18, "high": 5.18, "low": 4.26, "tick": "no_change", "last_trade_price": 4.26, "last_trade_time": "2026-11-06T15:50:30", "percent_change": -34.9618, "prev_day_close": 4.54999995231628}, {"option": "GM261113P00083000", "bid": 0.54, "bid_size": 169.0, "ask": 0.71, "ask_size": 41.0, "iv": 0.3849, "open_interest": 144.0, "volume": 109.0, "delta": -0.2321, "gamma": 0.0656, "vega": 0.0366, "theta": -0.1029, "rho": -0.0031, "theo": 0.6394, "change": 0.25, "open": 0.48, "high": 0.62, "low": 0.42, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-06T15:54:59", "percent_change": 67.5676, "prev_day_close": 0.519999995827675}, {"option": "GM261113C00084000", "bid": 3.05, "bid_size": 21.0, "ask": 3.5, "ask_size": 163.0, "iv": 0.413, "open_interest": 159.0, "volume": 121.0, "delta": 0.6998, "gamma": 0.0758, "vega": 0.0417, "theta": -0.1162, "rho": 0.011, "theo": 3.1463, "change": -2.575, "open": 4.2, "high": 4.5, "low": 3.25, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-06T15:54:10", "percent_change": -44.206, "prev_day_close": 3.5}, {"option": "GM261113P00084000", "bid": 0.8, "bid_size": 117.0, "ask": 0.96, "ask_size": 24.0, "iv": 0.3782, "open_interest": 115.0, "volume": 51.0, "delta": -0.3022, "gamma": 0.0764, "vega": 0.0418, "theta": -0.1171, "rho": -0.0039, "theo": 0.8967, "change": 0.44, "open": 0.74, "high": 0.94, "low": 0.59, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-11-06T15:59:42", "percent_change": 88.0, "prev_day_close": 0.75}, {"option": "GM261113C00085000", "bid": 2.4, "bid_size": 17.0, "ask": 2.65, "ask_size": 71.0, "iv": 0.3864, "open_interest": 62.0, "volume": 6.0, "delta": 0.6198, "gamma": 0.0841, "vega": 0.0456, "theta": -0.1265, "rho": 0.0098, "theo": 2.4843, "change": -2.435, "open": 3.32, "high": 3.61, "low": 2.54, "tick": "down", "last_trade_price": 2.54, "last_trade_time": "2026-11-06T15:59:38", "percent_change": -48.9447, "prev_day_close": 2.77500009536743}, {"option": "GM261113P00085000", "bid": 1.17, "bid_size": 25.0, "ask": 1.31, "ask_size": 31.0, "iv": 0.3794, "open_interest": 232.0, "volume": 72.0, "delta": -0.3828, "gamma": 0.0848, "vega": 0.0456, "theta": -0.1276, "rho": -0.0049, "theo": 1.2361, "change": 0.535, "open": 0.99, "high": 1.24, "low": 0.72, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-11-06T15:59:31", "percent_change": 75.8865, "prev_day_close": 0.975000023841858}, {"option": "GM261113C00086000", "bid": 1.82, "bid_size": 48.0, "ask": 2.06, "ask_size": 79.0, "iv": 0.3799, "open_interest": 122.0, "volume": 21.0, "delta": 0.5332, "gamma": 0.0886, "vega": 0.0475, "theta": -0.1313, "rho": 0.0084, "theo": 1.9116, "change": -1.93, "open": 2.77, "high": 3.3, "low": 1.94, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-11-06T15:59:38", "percent_change": -49.4872, "prev_day_close": 2.17999994754791}, {"option": "GM261113P00086000", "bid": 1.43, "bid_size": 306.0, "ask": 1.74, "ask_size": 24.0, "iv": 0.357, "open_interest": 65.0, "volume": 458.0, "delta": -0.4702, "gamma": 0.0894, "vega": 0.0475, "theta": -0.1325, "rho": -0.0057, "theo": 1.6655, "change": 0.605, "open": 1.14, "high": 1.54, "low": 1.14, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-11-06T15:50:27", "percent_change": 64.7059, "prev_day_close": 1.34500002861023}, {"option": "GM261113C00087000", "bid": 1.35, "bid_size": 47.0, "ask": 1.55, "ask_size": 82.0, "iv": 0.3752, "open_interest": 149.0, "volume": 47.0, "delta": 0.4446, "gamma": 0.0887, "vega": 0.0472, "theta": -0.1294, "rho": 0.0071, "theo": 1.4308, "change": -1.87, "open": 2.63, "high": 2.65, "low": 1.46, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-11-06T15:59:03", "percent_change": -55.0, "prev_day_close": 1.64499998092651}, {"option": "GM261113P00087000", "bid": 2.04, "bid_size": 78.0, "ask": 2.28, "ask_size": 15.0, "iv": 0.3652, "open_interest": 140.0, "volume": 439.0, "delta": -0.5598, "gamma": 0.0896, "vega": 0.047, "theta": -0.1306, "rho": -0.006, "theo": 2.1879, "change": 0.89, "open": 1.59, "high": 2.16, "low": 1.21, "tick": "up", "last_trade_price": 2.16, "last_trade_time": "2026-11-06T15:59:59", "percent_change": 70.0787, "prev_day_close": 1.81000000238419}, {"option": "GM261113C00088000", "bid": 0.97, "bid_size": 24.0, "ask": 1.22, "ask_size": 201.0, "iv": 0.3812, "open_interest": 140.0, "volume": 281.0, "delta": 0.3584, "gamma": 0.0844, "vega": 0.0447, "theta": -0.1208, "rho": 0.0057, "theo": 1.0394, "change": -1.54, "open": 1.75, "high": 2.13, "low": 1.18, "tick": "no_change", "last_trade_price": 1.22, "last_trade_time": "2026-11-06T15:47:51", "percent_change": -55.7971, "prev_day_close": 1.22999995946884}, {"option": "GM261113P00088000", "bid": 2.55, "bid_size": 133.0, "ask": 2.93, "ask_size": 79.0, "iv": 0.355, "open_interest": 50.0, "volume": 739.0, "delta": -0.6468, "gamma": 0.0853, "vega": 0.0444, "theta": -0.1221, "rho": -0.0066, "theo": 2.8007, "change": 1.11, "open": 1.74, "high": 2.77, "low": 1.74, "tick": "up", "last_trade_price": 2.77, "last_trade_time": "2026-11-06T15:57:32", "percent_change": 66.8675, "prev_day_close": 2.37999999523163}, {"option": "GM261113C00089000", "bid": 0.66, "bid_size": 112.0, "ask": 0.89, "ask_size": 176.0, "iv": 0.3774, "open_interest": 539.0, "volume": 69.0, "delta": 0.2789, "gamma": 0.0763, "vega": 0.0403, "theta": -0.107, "rho": 0.0044, "theo": 0.7313, "change": -1.425, "open": 1.72, "high": 1.74, "low": 0.78, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-06T15:59:03", "percent_change": -64.6258, "prev_day_close": 0.899999976158142}, {"option": "GM261113P00089000", "bid": 3.25, "bid_size": 131.0, "ask": 3.6, "ask_size": 17.0, "iv": 0.3481, "open_interest": 126.0, "volume": 121.0, "delta": -0.7272, "gamma": 0.0772, "vega": 0.0399, "theta": -0.1082, "rho": -0.007, "theo": 3.4974, "change": 1.245, "open": 2.65, "high": 3.39, "low": 2.49, "tick": "no_change", "last_trade_price": 3.39, "last_trade_time": "2026-11-06T15:56:23", "percent_change": 58.042, "prev_day_close": 3.07500004768372}, {"option": "GM261113C00090000", "bid": 0.43, "bid_size": 106.0, "ask": 0.59, "ask_size": 104.0, "iv": 0.3681, "open_interest": 388.0, "volume": 32.0, "delta": 0.2094, "gamma": 0.0657, "vega": 0.0346, "theta": -0.0898, "rho": 0.0033, "theo": 0.4989, "change": -1.205, "open": 1.32, "high": 1.32, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-06T15:58:15", "percent_change": -69.4525, "prev_day_close": 0.639999985694885}, {"option": "GM261113P00090000", "bid": 3.8, "bid_size": 118.0, "ask": 4.4, "ask_size": 32.0, "iv": 0.3102, "open_interest": 48.0, "volume": 11.0, "delta": -0.7975, "gamma": 0.0664, "vega": 0.0338, "theta": -0.091, "rho": -0.0066, "theo": 4.2705, "change": 0.58, "open": 2.92, "high": 3.46, "low": 2.92, "tick": "up", "last_trade_price": 3.19, "last_trade_time": "2026-11-06T14:08:01", "percent_change": 22.2222, "prev_day_close": 3.82500004768372}, {"option": "GM261113C00091000", "bid": 0.26, "bid_size": 149.0, "ask": 0.4, "ask_size": 64.0, "iv": 0.3637, "open_interest": 299.0, "volume": 164.0, "delta": 0.1524, "gamma": 0.0538, "vega": 0.0284, "theta": -0.0722, "rho": 0.0024, "theo": 0.333, "change": -0.98, "open": 0.81, "high": 0.89, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-06T15:58:15", "percent_change": -73.1343, "prev_day_close": 0.435000002384186}, {"option": "GM261113P00091000", "bid": 4.6, "bid_size": 159.0, "ask": 5.55, "ask_size": 88.0, "iv": 0.3508, "open_interest": 84.0, "volume": 15.0, "delta": -0.8552, "gamma": 0.0544, "vega": 0.0272, "theta": -0.0732, "rho": -0.0055, "theo": 5.1112, "change": 0.785, "open": 3.5, "high": 4.15, "low": 3.41, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-06T14:11:14", "percent_change": 25.2006, "prev_day_close": 4.42499995231628}, {"option": "GM261113C00092000", "bid": 0.11, "bid_size": 234.0, "ask": 0.75, "ask_size": 372.0, "iv": 0.4486, "open_interest": 358.0, "volume": 64.0, "delta": 0.109, "gamma": 0.0423, "vega": 0.0226, "theta": -0.0565, "rho": 0.0017, "theo": 0.2216, "change": -0.515, "open": 0.52, "high": 0.52, "low": 0.49, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-06T12:03:55", "percent_change": -51.2438, "prev_day_close": 0.394999995827675}, {"option": "GM261113P00092000", "bid": 5.35, "bid_size": 187.0, "ask": 6.3, "ask_size": 50.0, "iv": 0.0, "open_interest": 398.0, "volume": 66.0, "delta": -0.8989, "gamma": 0.0426, "vega": 0.0209, "theta": -0.057, "rho": -0.0049, "theo": 6.0066, "change": 1.77, "open": 5.0, "high": 5.67, "low": 4.53, "tick": "up", "last_trade_price": 5.67, "last_trade_time": "2026-11-06T15:55:38", "percent_change": 45.3846, "prev_day_close": 5.40000009536743}, {"option": "GM261113C00093000", "bid": 0.05, "bid_size": 224.0, "ask": 0.17, "ask_size": 10.0, "iv": 0.3482, "open_interest": 99.0, "volume": 26.0, "delta": 0.0779, "gamma": 0.0325, "vega": 0.0177, "theta": -0.0438, "rho": 0.0012, "theo": 0.1501, "change": -0.495, "open": 0.26, "high": 0.26, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-06T14:41:04", "percent_change": -67.3469, "prev_day_close": 0.190000005066395}, {"option": "GM261113P00093000", "bid": 5.35, "bid_size": 130.0, "ask": 7.45, "ask_size": 11.0, "iv": 0.0, "open_interest": 2.0, "volume": 5.0, "delta": -0.93, "gamma": 0.0324, "vega": 0.0158, "theta": -0.0438, "rho": -0.004, "theo": 6.9413, "change": 1.375, "open": 5.35, "high": 5.7, "low": 5.35, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-06T12:35:03", "percent_change": 31.7919, "prev_day_close": 5.875}, {"option": "GM261113C00094000", "bid": 0.06, "bid_size": 11.0, "ask": 0.19, "ask_size": 16.0, "iv": 0.3968, "open_interest": 110.0, "volume": 12.0, "delta": 0.0564, "gamma": 0.0247, "vega": 0.0138, "theta": -0.0341, "rho": 0.0009, "theo": 0.1048, "change": -0.365, "open": 0.39, "high": 0.39, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T14:45:04", "percent_change": -70.8738, "prev_day_close": 0.135000001639128}, {"option": "GM261113P00094000", "bid": 6.5, "bid_size": 111.0, "ask": 8.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 8.0, "volume": 7.0, "delta": -0.9511, "gamma": 0.0243, "vega": 0.012, "theta": -0.0336, "rho": -0.0032, "theo": 7.9013, "change": 1.305, "open": 6.47, "high": 6.58, "low": 6.35, "tick": "up", "last_trade_price": 6.58, "last_trade_time": "2026-11-06T12:35:03", "percent_change": 24.7393, "prev_day_close": 6.82500004768372}, {"option": "GM261113C00095000", "bid": 0.03, "bid_size": 15.0, "ask": 0.31, "ask_size": 296.0, "iv": 0.4643, "open_interest": 265.0, "volume": 2.0, "delta": 0.0417, "gamma": 0.0188, "vega": 0.0109, "theta": -0.027, "rho": 0.0007, "theo": 0.0756, "change": -0.28, "open": 0.31, "high": 0.31, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T14:45:04", "percent_change": -73.6842, "prev_day_close": 0.0699999993667006}, {"option": "GM261113P00095000", "bid": 6.9, "bid_size": 164.0, "ask": 9.4, "ask_size": 15.0, "iv": 0.0, "open_interest": 3.0, "volume": 15.0, "delta": -0.9654, "gamma": 0.0182, "vega": 0.0094, "theta": -0.0259, "rho": -0.003, "theo": 8.8765, "change": 1.275, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-06T14:22:16", "percent_change": 20.4819, "prev_day_close": 7.77499985694885}, {"option": "GM261113C00096000", "bid": 0.02, "bid_size": 10.0, "ask": 0.13, "ask_size": 19.0, "iv": 0.4273, "open_interest": 24.0, "volume": 4.0, "delta": 0.0314, "gamma": 0.0144, "vega": 0.0086, "theta": -0.0216, "rho": 0.0005, "theo": 0.0562, "change": -0.18, "open": 0.14, "high": 0.14, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T13:57:50", "percent_change": -72.0, "prev_day_close": 0.0749999973922968}, {"option": "GM261113P00096000", "bid": 8.0, "bid_size": 151.0, "ask": 11.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 3.0, "volume": 18.0, "delta": -0.975, "gamma": 0.0136, "vega": 0.0071, "theta": -0.02, "rho": -0.0024, "theo": 9.861, "change": 1.575, "open": 8.32, "high": 8.6, "low": 8.32, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-11-06T12:59:07", "percent_change": 22.4199, "prev_day_close": 8.75}, {"option": "GM261113C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 28.0, "iv": 0.4305, "open_interest": 131.0, "volume": 40.0, "delta": 0.0241, "gamma": 0.0112, "vega": 0.0069, "theta": -0.0176, "rho": 0.0004, "theo": 0.0429, "change": -0.15, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T14:40:37", "percent_change": -75.0, "prev_day_close": 0.0499999998137355}, {"option": "GM261113P00097000", "bid": 8.85, "bid_size": 160.0, "ask": 11.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9816, "gamma": 0.0103, "vega": 0.0053, "theta": -0.0156, "rho": -0.0016, "theo": 10.8508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.67500019073486}, {"option": "GM261113C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.96, "ask_size": 205.0, "iv": 0.7393, "open_interest": 5.0, "volume": 0.0, "delta": 0.0188, "gamma": 0.0088, "vega": 0.0056, "theta": -0.0145, "rho": 0.0003, "theo": 0.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-05T15:28:55", "percent_change": 0.0, "prev_day_close": 0.479999989271164}, {"option": "GM261113P00098000", "bid": 9.85, "bid_size": 161.0, "ask": 12.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0078, "vega": 0.0043, "theta": -0.0123, "rho": -0.0016, "theo": 11.8438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7750000953674}, {"option": "GM261113C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 249.0, "iv": 0.7292, "open_interest": 2.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.007, "vega": 0.0046, "theta": -0.012, "rho": 0.0002, "theo": 0.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T15:29:14", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "GM261113P00099000", "bid": 10.85, "bid_size": 222.0, "ask": 14.45, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.006, "vega": 0.0032, "theta": -0.0097, "rho": -0.001, "theo": 12.839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.625}, {"option": "GM261113C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 46.0, "iv": 0.7006, "open_interest": 61.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0056, "vega": 0.0038, "theta": -0.0101, "rho": 0.0002, "theo": 0.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-04T15:57:58", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "GM261113P00100000", "bid": 11.85, "bid_size": 224.0, "ask": 14.25, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0047, "vega": 0.0026, "theta": -0.0077, "rho": -0.001, "theo": 13.8356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.97, "last_trade_time": "2026-10-26T15:46:40", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "GM261113C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 250.0, "iv": 1.0861, "open_interest": 3.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.0045, "vega": 0.0032, "theta": -0.0086, "rho": 0.0001, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T11:41:49", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GM261113P00101000", "bid": 12.85, "bid_size": 183.0, "ask": 15.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0036, "vega": 0.0021, "theta": -0.0062, "rho": -0.0007, "theo": 14.8331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7750000953674}, {"option": "GM261113C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 239.0, "iv": 1.1296, "open_interest": 2.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0037, "vega": 0.0027, "theta": -0.0073, "rho": 0.0001, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-05T15:28:38", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GM261113P00102000", "bid": 13.85, "bid_size": 173.0, "ask": 16.15, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0029, "vega": 0.0016, "theta": -0.005, "rho": -0.0006, "theo": 15.8314, "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": 14.7750000953674}, {"option": "GM261113C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 57.0, "iv": 1.1722, "open_interest": 0.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.003, "vega": 0.0023, "theta": -0.0063, "rho": 0.0001, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GM261113P00103000", "bid": 14.85, "bid_size": 175.0, "ask": 17.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0023, "vega": 0.0014, "theta": -0.004, "rho": -0.0006, "theo": 16.83, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8249998092651}, {"option": "GM261113C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 54.0, "iv": 1.2138, "open_interest": 0.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0025, "vega": 0.0019, "theta": -0.0054, "rho": 0.0001, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GM261113P00104000", "bid": 15.85, "bid_size": 175.0, "ask": 18.45, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0018, "vega": 0.0011, "theta": -0.0033, "rho": -0.0004, "theo": 17.8289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "GM261113C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 80.0, "iv": 1.2546, "open_interest": 11.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0021, "vega": 0.0017, "theta": -0.0047, "rho": 0.0001, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-04T09:50:35", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GM261113P00105000", "bid": 16.85, "bid_size": 224.0, "ask": 19.15, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0015, "vega": 0.0008, "theta": -0.0027, "rho": -0.0004, "theo": 18.8282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-10-28T15:59:38", "percent_change": 0.0, "prev_day_close": 17.7750005722046}, {"option": "GM261120C00045000", "bid": 41.0, "bid_size": 10.0, "ask": 43.35, "ask_size": 6.0, "iv": 2.2926, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0009, "rho": 0.0172, "theo": 41.2814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6499996185303}, {"option": "GM261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 2.39, "open_interest": 2.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-28T13:12:24", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GM261120C00050000", "bid": 36.05, "bid_size": 11.0, "ask": 38.35, "ask_size": 6.0, "iv": 1.9859, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0014, "rho": 0.0191, "theo": 36.2915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6000003814697}, {"option": "GM261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.83, "ask_size": 8.0, "iv": 1.9869, "open_interest": 200.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0014, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-27T14:54:23", "percent_change": 0.0, "prev_day_close": 0.405000001192093}, {"option": "GM261120C00055000", "bid": 31.05, "bid_size": 12.0, "ask": 33.35, "ask_size": 7.0, "iv": 1.6934, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0004, "vega": 0.001, "theta": -0.0023, "rho": 0.021, "theo": 31.303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5499992370606}, {"option": "GM261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 39.0, "iv": 1.7667, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0004, "vega": 0.001, "theta": -0.0023, "rho": -0.0001, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T11:36:41", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GM261120C00060000", "bid": 25.8, "bid_size": 57.0, "ask": 28.35, "ask_size": 13.0, "iv": 1.3694, "open_interest": 7.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0009, "vega": 0.0018, "theta": -0.004, "rho": 0.0228, "theo": 26.3178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-09-21T11:27:35", "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "GM261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 0.6453, "open_interest": 85.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0009, "vega": 0.0018, "theta": -0.004, "rho": -0.0001, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T15:07:19", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "GM261120C00065000", "bid": 20.6, "bid_size": 152.0, "ask": 23.4, "ask_size": 16.0, "iv": 1.0935, "open_interest": 3.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0021, "vega": 0.0038, "theta": -0.0074, "rho": 0.0246, "theo": 21.3411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.76, "last_trade_time": "2026-11-02T12:49:18", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "GM261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.6086, "open_interest": 1043.0, "volume": 1.0, "delta": -0.0081, "gamma": 0.0021, "vega": 0.0038, "theta": -0.0074, "rho": -0.0002, "theo": 0.0277, "change": 0.015, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T09:30:28", "percent_change": 100.0, "prev_day_close": 0.0199999995529652}, {"option": "GM261120C00067500", "bid": 17.45, "bid_size": 269.0, "ask": 20.9, "ask_size": 13.0, "iv": 0.8342, "open_interest": 20.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0034, "vega": 0.0056, "theta": -0.0104, "rho": 0.0254, "theo": 18.8603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-10-26T12:28:29", "percent_change": 0.0, "prev_day_close": 20.2750005722046}, {"option": "GM261120P00067500", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 202.0, "iv": 0.7242, "open_interest": 64.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0034, "vega": 0.0056, "theta": -0.0104, "rho": -0.0004, "theo": 0.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T15:25:40", "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "GM261120C00070000", "bid": 15.85, "bid_size": 68.0, "ask": 17.9, "ask_size": 12.0, "iv": 0.8182, "open_interest": 21.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0054, "vega": 0.0084, "theta": -0.0148, "rho": 0.0261, "theo": 16.3899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.7, "last_trade_time": "2026-11-05T10:18:17", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "GM261120P00070000", "bid": 0.03, "bid_size": 18.0, "ask": 0.1, "ask_size": 32.0, "iv": 0.5314, "open_interest": 1507.0, "volume": 2.0, "delta": -0.0205, "gamma": 0.0054, "vega": 0.0085, "theta": -0.0149, "rho": -0.0006, "theo": 0.0681, "change": 0.015, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:30:35", "percent_change": 42.8571, "prev_day_close": 0.0650000004097819}, {"option": "GM261120C00072500", "bid": 13.6, "bid_size": 16.0, "ask": 16.0, "ask_size": 10.0, "iv": 0.8444, "open_interest": 31.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0088, "vega": 0.0128, "theta": -0.0214, "rho": 0.0266, "theo": 13.9389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.46, "last_trade_time": "2026-10-28T13:33:51", "percent_change": 0.0, "prev_day_close": 15.2249994277954}, {"option": "GM261120P00072500", "bid": 0.06, "bid_size": 67.0, "ask": 0.2, "ask_size": 63.0, "iv": 0.5121, "open_interest": 1070.0, "volume": 2.0, "delta": -0.0339, "gamma": 0.0089, "vega": 0.0129, "theta": -0.0215, "rho": -0.001, "theo": 0.113, "change": -0.005, "open": 0.08, "high": 0.09, "low": 0.08, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T15:10:02", "percent_change": -5.26316, "prev_day_close": 0.0849999990314245}, {"option": "GM261120C00074000", "bid": 12.15, "bid_size": 12.0, "ask": 14.55, "ask_size": 16.0, "iv": 0.7869, "open_interest": 4.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.0119, "vega": 0.0166, "theta": -0.0268, "rho": 0.0268, "theo": 12.4843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.12, "last_trade_time": "2026-10-21T14:35:25", "percent_change": 0.0, "prev_day_close": 13.8500003814697}, {"option": "GM261120P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 1.17, "ask_size": 349.0, "iv": 0.6594, "open_interest": 991.0, "volume": 0.0, "delta": -0.0464, "gamma": 0.012, "vega": 0.0166, "theta": -0.0269, "rho": -0.0014, "theo": 0.156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T15:07:19", "percent_change": 0.0, "prev_day_close": 0.584999978542328}, {"option": "GM261120C00075000", "bid": 10.5, "bid_size": 370.0, "ask": 13.05, "ask_size": 235.0, "iv": 0.571, "open_interest": 1518.0, "volume": 0.0, "delta": 0.9433, "gamma": 0.0145, "vega": 0.0196, "theta": -0.031, "rho": 0.0268, "theo": 11.5245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.7, "last_trade_time": "2026-11-04T14:29:42", "percent_change": 0.0, "prev_day_close": 12.875}, {"option": "GM261120P00075000", "bid": 0.15, "bid_size": 24.0, "ask": 0.24, "ask_size": 19.0, "iv": 0.4663, "open_interest": 1430.0, "volume": 14.0, "delta": -0.0573, "gamma": 0.0145, "vega": 0.0196, "theta": -0.0312, "rho": -0.0017, "theo": 0.1947, "change": 0.01, "open": 0.23, "high": 0.23, "low": 0.14, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T15:45:52", "percent_change": 7.14286, "prev_day_close": 0.154999997466803}, {"option": "GM261120C00076000", "bid": 10.35, "bid_size": 105.0, "ask": 12.1, "ask_size": 336.0, "iv": 0.6603, "open_interest": 546.0, "volume": 0.0, "delta": 0.9298, "gamma": 0.0175, "vega": 0.0231, "theta": -0.0359, "rho": 0.0267, "theo": 10.5755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.35, "last_trade_time": "2026-11-05T14:49:26", "percent_change": 0.0, "prev_day_close": 11.7249999046326}, {"option": "GM261120P00076000", "bid": 0.16, "bid_size": 29.0, "ask": 0.3, "ask_size": 15.0, "iv": 0.4477, "open_interest": 716.0, "volume": 4.0, "delta": -0.0709, "gamma": 0.0176, "vega": 0.0231, "theta": -0.0361, "rho": -0.0022, "theo": 0.2442, "change": 0.035, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T13:48:47", "percent_change": 21.2121, "prev_day_close": 0.209999993443489}, {"option": "GM261120C00077000", "bid": 9.45, "bid_size": 32.0, "ask": 10.95, "ask_size": 221.0, "iv": 0.6077, "open_interest": 432.0, "volume": 0.0, "delta": 0.9129, "gamma": 0.0211, "vega": 0.0271, "theta": -0.0415, "rho": 0.0265, "theo": 9.6404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.45, "last_trade_time": "2026-11-05T15:40:24", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "GM261120P00077000", "bid": 0.22, "bid_size": 31.0, "ask": 0.35, "ask_size": 11.0, "iv": 0.434, "open_interest": 586.0, "volume": 2.0, "delta": -0.0878, "gamma": 0.0213, "vega": 0.0272, "theta": -0.0417, "rho": -0.0026, "theo": 0.3078, "change": 0.105, "open": 0.27, "high": 0.3, "low": 0.27, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T13:25:37", "percent_change": 53.8462, "prev_day_close": 0.284999996423721}, {"option": "GM261120C00077500", "bid": 8.95, "bid_size": 21.0, "ask": 10.45, "ask_size": 227.0, "iv": 0.5846, "open_interest": 699.0, "volume": 1.0, "delta": 0.9031, "gamma": 0.0232, "vega": 0.0293, "theta": -0.0445, "rho": 0.0264, "theo": 9.1793, "change": -1.525, "open": 10.4, "high": 10.4, "low": 10.4, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-11-06T14:29:15", "percent_change": -12.7883, "prev_day_close": 9.97499990463257}, {"option": "GM261120P00077500", "bid": 0.23, "bid_size": 45.0, "ask": 0.38, "ask_size": 10.0, "iv": 0.4227, "open_interest": 693.0, "volume": 24.0, "delta": -0.0977, "gamma": 0.0233, "vega": 0.0294, "theta": -0.0448, "rho": -0.003, "theo": 0.346, "change": 0.095, "open": 0.25, "high": 0.37, "low": 0.25, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-06T15:14:42", "percent_change": 54.2857, "prev_day_close": 0.270000003278255}, {"option": "GM261120C00078000", "bid": 8.5, "bid_size": 32.0, "ask": 10.05, "ask_size": 245.0, "iv": 0.5791, "open_interest": 399.0, "volume": 12.0, "delta": 0.8922, "gamma": 0.0253, "vega": 0.0316, "theta": -0.0476, "rho": 0.0262, "theo": 8.7231, "change": -1.635, "open": 10.0, "high": 10.0, "low": 9.67, "tick": "up", "last_trade_price": 9.89, "last_trade_time": "2026-11-06T15:10:05", "percent_change": -14.1866, "prev_day_close": 9.65000009536743}, {"option": "GM261120P00078000", "bid": 0.3, "bid_size": 30.0, "ask": 0.44, "ask_size": 15.0, "iv": 0.4258, "open_interest": 178.0, "volume": 1.0, "delta": -0.1087, "gamma": 0.0255, "vega": 0.0318, "theta": -0.0479, "rho": -0.0032, "theo": 0.3893, "change": 0.145, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-06T14:01:52", "percent_change": 61.7021, "prev_day_close": 0.325000002980232}, {"option": "GM261120C00079000", "bid": 7.35, "bid_size": 276.0, "ask": 9.15, "ask_size": 235.0, "iv": 0.5261, "open_interest": 246.0, "volume": 0.0, "delta": 0.8668, "gamma": 0.0301, "vega": 0.0367, "theta": -0.0543, "rho": 0.0257, "theo": 7.8285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-11-04T15:26:01", "percent_change": 0.0, "prev_day_close": 8.9249997138977}, {"option": "GM261120P00079000", "bid": 0.25, "bid_size": 372.0, "ask": 0.63, "ask_size": 195.0, "iv": 0.4072, "open_interest": 151.0, "volume": 1.0, "delta": -0.1343, "gamma": 0.0303, "vega": 0.0368, "theta": -0.0547, "rho": -0.004, "theo": 0.4935, "change": 0.15, "open": 0.44, "high": 0.44, "low": 0.44, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-06T15:37:50", "percent_change": 51.7241, "prev_day_close": 0.439999997615814}, {"option": "GM261120C00080000", "bid": 6.55, "bid_size": 219.0, "ask": 7.4, "ask_size": 159.0, "iv": 0.4164, "open_interest": 4736.0, "volume": 11.0, "delta": 0.8362, "gamma": 0.0353, "vega": 0.042, "theta": -0.0614, "rho": 0.025, "theo": 6.9621, "change": -0.8, "open": 8.91, "high": 8.91, "low": 8.75, "tick": "no_change", "last_trade_price": 8.75, "last_trade_time": "2026-11-06T10:20:46", "percent_change": -8.37697, "prev_day_close": 8.19999980926514}, {"option": "GM261120P00080000", "bid": 0.49, "bid_size": 181.0, "ask": 0.66, "ask_size": 9.0, "iv": 0.4008, "open_interest": 589.0, "volume": 90.0, "delta": -0.1652, "gamma": 0.0355, "vega": 0.0421, "theta": -0.0618, "rho": -0.0048, "theo": 0.6265, "change": 0.22, "open": 0.54, "high": 0.6, "low": 0.44, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T15:59:18", "percent_change": 57.8947, "prev_day_close": 0.524999991059303}, {"option": "GM261120C00081000", "bid": 5.85, "bid_size": 116.0, "ask": 7.45, "ask_size": 263.0, "iv": 0.5084, "open_interest": 194.0, "volume": 90.0, "delta": 0.7998, "gamma": 0.0408, "vega": 0.0476, "theta": -0.0686, "rho": 0.0241, "theo": 6.1306, "change": -0.875, "open": 8.05, "high": 8.05, "low": 8.05, "tick": "down", "last_trade_price": 8.05, "last_trade_time": "2026-11-06T10:27:37", "percent_change": -9.80392, "prev_day_close": 7.04999995231628}, {"option": "GM261120P00081000", "bid": 0.58, "bid_size": 366.0, "ask": 0.83, "ask_size": 28.0, "iv": 0.3862, "open_interest": 32.0, "volume": 3.0, "delta": -0.2018, "gamma": 0.0411, "vega": 0.0477, "theta": -0.0691, "rho": -0.0058, "theo": 0.7944, "change": 0.32, "open": 0.67, "high": 0.73, "low": 0.64, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-11-06T15:50:45", "percent_change": 78.0488, "prev_day_close": 0.644999980926514}, {"option": "GM261120C00082000", "bid": 5.15, "bid_size": 33.0, "ask": 6.2, "ask_size": 243.0, "iv": 0.4598, "open_interest": 615.0, "volume": 8.0, "delta": 0.7575, "gamma": 0.0463, "vega": 0.053, "theta": -0.0755, "rho": 0.023, "theo": 5.3406, "change": -1.535, "open": 6.5, "high": 6.5, "low": 6.39, "tick": "down", "last_trade_price": 6.39, "last_trade_time": "2026-11-06T15:10:05", "percent_change": -19.3691, "prev_day_close": 5.92499995231628}, {"option": "GM261120P00082000", "bid": 0.75, "bid_size": 397.0, "ask": 1.07, "ask_size": 26.0, "iv": 0.3803, "open_interest": 1558.0, "volume": 46.0, "delta": -0.2446, "gamma": 0.0467, "vega": 0.0532, "theta": -0.0762, "rho": -0.007, "theo": 1.0043, "change": 0.16, "open": 1.29, "high": 1.29, "low": 0.71, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-11-06T14:42:55", "percent_change": 26.6667, "prev_day_close": 0.824999988079071}, {"option": "GM261120C00082500", "bid": 4.8, "bid_size": 21.0, "ask": 5.45, "ask_size": 16.0, "iv": 0.4239, "open_interest": 746.0, "volume": 3.0, "delta": 0.7341, "gamma": 0.049, "vega": 0.0556, "theta": -0.0788, "rho": 0.0224, "theo": 4.9635, "change": -2.075, "open": 5.9, "high": 5.9, "low": 5.5, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-06T15:44:18", "percent_change": -27.3927, "prev_day_close": 5.39999985694885}, {"option": "GM261120P00082500", "bid": 0.84, "bid_size": 400.0, "ask": 1.3, "ask_size": 31.0, "iv": 0.3847, "open_interest": 614.0, "volume": 22.0, "delta": -0.2682, "gamma": 0.0494, "vega": 0.0557, "theta": -0.0795, "rho": -0.0076, "theo": 1.1273, "change": 0.255, "open": 0.72, "high": 0.97, "low": 0.72, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-11-06T15:10:50", "percent_change": 37.2263, "prev_day_close": 0.939999967813492}, {"option": "GM261120C00083000", "bid": 4.45, "bid_size": 58.0, "ask": 4.9, "ask_size": 221.0, "iv": 0.4051, "open_interest": 352.0, "volume": 37.0, "delta": 0.7092, "gamma": 0.0516, "vega": 0.0581, "theta": -0.0818, "rho": 0.0217, "theo": 4.5993, "change": -2.275, "open": 5.65, "high": 5.65, "low": 4.65, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-11-06T15:54:36", "percent_change": -32.852, "prev_day_close": 4.92499995231628}, {"option": "GM261120P00083000", "bid": 0.96, "bid_size": 503.0, "ask": 1.34, "ask_size": 20.0, "iv": 0.3725, "open_interest": 156.0, "volume": 26.0, "delta": -0.2932, "gamma": 0.052, "vega": 0.0583, "theta": -0.0825, "rho": -0.0082, "theo": 1.2631, "change": 0.245, "open": 0.89, "high": 1.05, "low": 0.87, "tick": "no_change", "last_trade_price": 1.01, "last_trade_time": "2026-11-06T14:30:13", "percent_change": 32.0261, "prev_day_close": 1.04499998688698}, {"option": "GM261120C00084000", "bid": 3.75, "bid_size": 57.0, "ask": 4.75, "ask_size": 368.0, "iv": 0.4406, "open_interest": 77.0, "volume": 7.0, "delta": 0.6556, "gamma": 0.0561, "vega": 0.0623, "theta": -0.0869, "rho": 0.0202, "theo": 3.9134, "change": -1.675, "open": 5.08, "high": 5.12, "low": 4.55, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-11-06T15:04:38", "percent_change": -26.9076, "prev_day_close": 4.42499995231628}, {"option": "GM261120P00084000", "bid": 1.5, "bid_size": 14.0, "ask": 1.65, "ask_size": 34.0, "iv": 0.3904, "open_interest": 105.0, "volume": 37.0, "delta": -0.3474, "gamma": 0.0567, "vega": 0.0624, "theta": -0.0878, "rho": -0.0097, "theo": 1.5779, "change": 0.61, "open": 1.02, "high": 1.56, "low": 1.02, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-11-06T15:55:48", "percent_change": 64.2105, "prev_day_close": 1.33000004291534}, {"option": "GM261120C00085000", "bid": 3.15, "bid_size": 56.0, "ask": 3.55, "ask_size": 232.0, "iv": 0.3919, "open_interest": 1165.0, "volume": 5.0, "delta": 0.5977, "gamma": 0.0597, "vega": 0.0654, "theta": -0.0905, "rho": 0.0185, "theo": 3.2882, "change": -2.015, "open": 4.3, "high": 4.3, "low": 3.41, "tick": "down", "last_trade_price": 3.41, "last_trade_time": "2026-11-06T15:54:15", "percent_change": -37.1429, "prev_day_close": 3.55000007152557}, {"option": "GM261120P00085000", "bid": 1.84, "bid_size": 73.0, "ask": 2.05, "ask_size": 66.0, "iv": 0.3872, "open_interest": 1195.0, "volume": 38.0, "delta": -0.4059, "gamma": 0.0603, "vega": 0.0655, "theta": -0.0914, "rho": -0.011, "theo": 1.9543, "change": 0.595, "open": 1.66, "high": 1.81, "low": 1.3, "tick": "up", "last_trade_price": 1.81, "last_trade_time": "2026-11-06T15:50:00", "percent_change": 48.9712, "prev_day_close": 1.63999998569489}, {"option": "GM261120C00086000", "bid": 2.65, "bid_size": 13.0, "ask": 3.0, "ask_size": 91.0, "iv": 0.3934, "open_interest": 249.0, "volume": 106.0, "delta": 0.5368, "gamma": 0.0618, "vega": 0.0671, "theta": -0.0921, "rho": 0.0167, "theo": 2.7275, "change": -1.025, "open": 3.7, "high": 3.71, "low": 3.7, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-06T13:48:34", "percent_change": -21.6931, "prev_day_close": 2.92999994754791}, {"option": "GM261120P00086000", "bid": 2.24, "bid_size": 89.0, "ask": 2.5, "ask_size": 19.0, "iv": 0.3832, "open_interest": 73.0, "volume": 4.0, "delta": -0.4674, "gamma": 0.0625, "vega": 0.0671, "theta": -0.0931, "rho": -0.0124, "theo": 2.3958, "change": 0.55, "open": 1.9, "high": 2.07, "low": 1.9, "tick": "up", "last_trade_price": 2.07, "last_trade_time": "2026-11-06T13:00:39", "percent_change": 36.1842, "prev_day_close": 2.04000002145767}, {"option": "GM261120C00087000", "bid": 2.15, "bid_size": 8.0, "ask": 2.34, "ask_size": 74.0, "iv": 0.3778, "open_interest": 961.0, "volume": 414.0, "delta": 0.4748, "gamma": 0.0624, "vega": 0.0673, "theta": -0.0916, "rho": 0.0148, "theo": 2.2324, "change": -1.575, "open": 3.1, "high": 3.11, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T15:59:43", "percent_change": -38.6503, "prev_day_close": 2.41499996185303}, {"option": "GM261120P00087000", "bid": 2.76, "bid_size": 11.0, "ask": 3.05, "ask_size": 49.0, "iv": 0.3821, "open_interest": 117.0, "volume": 62.0, "delta": -0.5303, "gamma": 0.0632, "vega": 0.0671, "theta": -0.0926, "rho": -0.0136, "theo": 2.9037, "change": 0.58, "open": 2.44, "high": 2.49, "low": 2.34, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-11-06T14:59:59", "percent_change": 31.016, "prev_day_close": 2.49500000476837}, {"option": "GM261120C00087500", "bid": 1.93, "bid_size": 9.0, "ask": 2.07, "ask_size": 10.0, "iv": 0.3733, "open_interest": 965.0, "volume": 7.0, "delta": 0.4438, "gamma": 0.0622, "vega": 0.0668, "theta": -0.0905, "rho": 0.0139, "theo": 2.0091, "change": -1.655, "open": 2.84, "high": 2.84, "low": 2.02, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-11-06T15:57:02", "percent_change": -45.034, "prev_day_close": 2.22000002861023}, {"option": "GM261120P00087500", "bid": 2.88, "bid_size": 237.0, "ask": 3.3, "ask_size": 41.0, "iv": 0.3608, "open_interest": 128.0, "volume": 31.0, "delta": -0.5616, "gamma": 0.063, "vega": 0.0666, "theta": -0.0916, "rho": -0.0142, "theo": 3.1817, "change": 0.465, "open": 2.28, "high": 2.54, "low": 2.28, "tick": "up", "last_trade_price": 2.54, "last_trade_time": "2026-11-06T15:25:54", "percent_change": 22.4096, "prev_day_close": 2.76999998092651}, {"option": "GM261120C00088000", "bid": 1.72, "bid_size": 7.0, "ask": 2.04, "ask_size": 20.0, "iv": 0.3853, "open_interest": 68.0, "volume": 14.0, "delta": 0.4132, "gamma": 0.0615, "vega": 0.0658, "theta": -0.0888, "rho": 0.0129, "theo": 1.8017, "change": -1.775, "open": 2.43, "high": 2.43, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-06T15:54:15", "percent_change": -48.2993, "prev_day_close": 1.98499995470047}, {"option": "GM261120P00088000", "bid": 2.99, "bid_size": 312.0, "ask": 3.6, "ask_size": 60.0, "iv": 0.3455, "open_interest": 60.0, "volume": 4.0, "delta": -0.5927, "gamma": 0.0623, "vega": 0.0655, "theta": -0.09, "rho": -0.0145, "theo": 3.4767, "change": 0.98, "open": 2.81, "high": 3.25, "low": 2.67, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-06T15:50:13", "percent_change": 43.1718, "prev_day_close": 2.99000000953674}, {"option": "GM261120C00089000", "bid": 1.35, "bid_size": 7.0, "ask": 1.57, "ask_size": 17.0, "iv": 0.3754, "open_interest": 92.0, "volume": 8.0, "delta": 0.3536, "gamma": 0.0591, "vega": 0.0629, "theta": -0.084, "rho": 0.0111, "theo": 1.4321, "change": -1.52, "open": 2.0, "high": 2.21, "low": 1.42, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-11-06T15:53:37", "percent_change": -51.7007, "prev_day_close": 1.57499998807907}, {"option": "GM261120P00089000", "bid": 3.75, "bid_size": 304.0, "ask": 4.35, "ask_size": 91.0, "iv": 0.361, "open_interest": 138.0, "volume": 1.0, "delta": -0.6532, "gamma": 0.06, "vega": 0.0623, "theta": -0.0854, "rho": -0.0154, "theo": 4.1117, "change": 0.575, "open": 3.36, "high": 3.36, "low": 3.36, "tick": "up", "last_trade_price": 3.36, "last_trade_time": "2026-11-06T09:52:09", "percent_change": 20.6463, "prev_day_close": 3.625}, {"option": "GM261120C00090000", "bid": 1.02, "bid_size": 8.0, "ask": 1.36, "ask_size": 31.0, "iv": 0.3805, "open_interest": 2427.0, "volume": 69.0, "delta": 0.2972, "gamma": 0.0554, "vega": 0.0586, "theta": -0.0775, "rho": 0.0094, "theo": 1.1193, "change": -0.925, "open": 1.58, "high": 1.9, "low": 1.43, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-11-06T14:45:04", "percent_change": -39.2781, "prev_day_close": 1.25999999046326}, {"option": "GM261120P00090000", "bid": 4.15, "bid_size": 306.0, "ask": 5.0, "ask_size": 59.0, "iv": 0.3276, "open_interest": 214.0, "volume": 7.0, "delta": -0.7106, "gamma": 0.0564, "vega": 0.0575, "theta": -0.0789, "rho": -0.0156, "theo": 4.8045, "change": 1.265, "open": 3.73, "high": 4.54, "low": 3.65, "tick": "up", "last_trade_price": 4.54, "last_trade_time": "2026-11-06T15:50:14", "percent_change": 38.626, "prev_day_close": 4.32500004768372}, {"option": "GM261120C00091000", "bid": 0.75, "bid_size": 12.0, "ask": 1.31, "ask_size": 338.0, "iv": 0.3975, "open_interest": 365.0, "volume": 4.0, "delta": 0.2451, "gamma": 0.0506, "vega": 0.0533, "theta": -0.0696, "rho": 0.0077, "theo": 0.8592, "change": -0.96, "open": 1.09, "high": 1.1, "low": 0.96, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-11-06T15:39:19", "percent_change": -50.0, "prev_day_close": 0.96000000834465}, {"option": "GM261120P00091000", "bid": 4.0, "bid_size": 334.0, "ask": 5.75, "ask_size": 38.0, "iv": 0.1913, "open_interest": 55.0, "volume": 0.0, "delta": -0.7639, "gamma": 0.0518, "vega": 0.0519, "theta": -0.0712, "rho": -0.0154, "theo": 5.551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.96, "last_trade_time": "2026-11-04T14:27:02", "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "GM261120C00092000", "bid": 0.6, "bid_size": 46.0, "ask": 0.99, "ask_size": 14.0, "iv": 0.3939, "open_interest": 353.0, "volume": 46.0, "delta": 0.1983, "gamma": 0.0452, "vega": 0.0474, "theta": -0.0609, "rho": 0.0063, "theo": 0.6482, "change": -0.525, "open": 1.0, "high": 1.15, "low": 1.0, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-11-06T13:00:29", "percent_change": -34.202, "prev_day_close": 0.810000002384186}, {"option": "GM261120P00092000", "bid": 5.55, "bid_size": 226.0, "ask": 6.5, "ask_size": 9.0, "iv": 0.2809, "open_interest": 37.0, "volume": 17.0, "delta": -0.8119, "gamma": 0.0464, "vega": 0.0458, "theta": -0.0626, "rho": -0.015, "theo": 6.3477, "change": 1.62, "open": 5.1, "high": 6.02, "low": 5.1, "tick": "up", "last_trade_price": 6.02, "last_trade_time": "2026-11-06T15:55:38", "percent_change": 36.8182, "prev_day_close": 5.65000009536743}, {"option": "GM261120C00092500", "bid": 0.46, "bid_size": 23.0, "ask": 0.91, "ask_size": 38.0, "iv": 0.3902, "open_interest": 886.0, "volume": 26.0, "delta": 0.1772, "gamma": 0.0422, "vega": 0.0442, "theta": -0.0565, "rho": 0.0056, "theo": 0.56, "change": -0.645, "open": 0.97, "high": 1.03, "low": 0.74, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-06T15:09:48", "percent_change": -46.5704, "prev_day_close": 0.635000020265579}, {"option": "GM261120P00092500", "bid": 5.35, "bid_size": 299.0, "ask": 7.45, "ask_size": 15.0, "iv": 0.2482, "open_interest": 15.0, "volume": 0.0, "delta": -0.8337, "gamma": 0.0435, "vega": 0.0422, "theta": -0.0583, "rho": -0.015, "theo": 6.7645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-11-04T12:49:23", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "GM261120C00093000", "bid": 0.4, "bid_size": 20.0, "ask": 0.65, "ask_size": 174.0, "iv": 0.3721, "open_interest": 242.0, "volume": 19.0, "delta": 0.1578, "gamma": 0.0392, "vega": 0.0411, "theta": -0.0521, "rho": 0.005, "theo": 0.4826, "change": -0.765, "open": 0.8, "high": 0.8, "low": 0.56, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-06T15:39:19", "percent_change": -57.7358, "prev_day_close": 0.545000016689301}, {"option": "GM261120P00093000", "bid": 5.85, "bid_size": 354.0, "ask": 8.55, "ask_size": 46.0, "iv": 0.364, "open_interest": 35.0, "volume": 10.0, "delta": -0.8538, "gamma": 0.0406, "vega": 0.0389, "theta": -0.054, "rho": -0.0145, "theo": 7.1915, "change": 1.2, "open": 6.25, "high": 6.25, "low": 6.2, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-06T13:22:36", "percent_change": 24.0, "prev_day_close": 6.32500004768372}, {"option": "GM261120C00094000", "bid": 0.15, "bid_size": 411.0, "ask": 0.58, "ask_size": 303.0, "iv": 0.3635, "open_interest": 164.0, "volume": 8.0, "delta": 0.124, "gamma": 0.0334, "vega": 0.035, "theta": -0.0439, "rho": 0.0039, "theo": 0.3575, "change": -0.305, "open": 0.69, "high": 0.69, "low": 0.64, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T13:37:37", "percent_change": -31.9372, "prev_day_close": 0.41499999165535}, {"option": "GM261120P00094000", "bid": 6.5, "bid_size": 291.0, "ask": 8.25, "ask_size": 15.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8888, "gamma": 0.0346, "vega": 0.0323, "theta": -0.0458, "rho": -0.0132, "theo": 8.0766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.93, "last_trade_time": "2026-11-04T11:43:20", "percent_change": 0.0, "prev_day_close": 7.22499990463257}, {"option": "GM261120C00095000", "bid": 0.25, "bid_size": 20.0, "ask": 0.56, "ask_size": 16.0, "iv": 0.4066, "open_interest": 1486.0, "volume": 154.0, "delta": 0.097, "gamma": 0.0278, "vega": 0.0294, "theta": -0.0366, "rho": 0.0031, "theo": 0.266, "change": -0.365, "open": 0.53, "high": 0.57, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-06T14:45:04", "percent_change": -48.9933, "prev_day_close": 0.320000007748604}, {"option": "GM261120P00095000", "bid": 7.45, "bid_size": 174.0, "ask": 10.15, "ask_size": 64.0, "iv": 0.0, "open_interest": 2.0, "volume": 2.0, "delta": -0.9168, "gamma": 0.0289, "vega": 0.026, "theta": -0.0384, "rho": -0.0117, "theo": 8.9961, "change": 0.8, "open": 7.4, "high": 7.4, "low": 7.4, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-11-06T10:02:02", "percent_change": 12.1212, "prev_day_close": 7.85000014305115}, {"option": "GM261120C00096000", "bid": 0.09, "bid_size": 338.0, "ask": 0.24, "ask_size": 64.0, "iv": 0.3504, "open_interest": 330.0, "volume": 6.0, "delta": 0.0761, "gamma": 0.023, "vega": 0.0246, "theta": -0.0306, "rho": 0.0024, "theo": 0.2004, "change": -0.39, "open": 0.49, "high": 0.49, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T15:51:41", "percent_change": -66.1017, "prev_day_close": 0.219999998807907}, {"option": "GM261120P00096000", "bid": 8.35, "bid_size": 165.0, "ask": 10.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9383, "gamma": 0.0237, "vega": 0.0199, "theta": -0.0318, "rho": -0.0093, "theo": 9.9412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.95, "last_trade_time": "2026-11-04T11:49:38", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "GM261120C00097000", "bid": 0.07, "bid_size": 259.0, "ask": 0.15, "ask_size": 12.0, "iv": 0.3471, "open_interest": 60.0, "volume": 1.0, "delta": 0.0601, "gamma": 0.0189, "vega": 0.0205, "theta": -0.0256, "rho": 0.0019, "theo": 0.1536, "change": -0.075, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T09:40:42", "percent_change": -15.7895, "prev_day_close": 0.155000001192093}, {"option": "GM261120P00097000", "bid": 9.55, "bid_size": 144.0, "ask": 11.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9544, "gamma": 0.0192, "vega": 0.0164, "theta": -0.0263, "rho": -0.0074, "theo": 10.9037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.82499980926514}, {"option": "GM261120C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 562.0, "iv": 0.4365, "open_interest": 883.0, "volume": 0.0, "delta": 0.048, "gamma": 0.0156, "vega": 0.0172, "theta": -0.0216, "rho": 0.0015, "theo": 0.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-05T15:47:58", "percent_change": 0.0, "prev_day_close": 0.245000002905726}, {"option": "GM261120P00098000", "bid": 10.4, "bid_size": 160.0, "ask": 12.1, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 15.0, "delta": -0.9662, "gamma": 0.0153, "vega": 0.0126, "theta": -0.0214, "rho": -0.0068, "theo": 11.8796, "change": 1.7, "open": 10.95, "high": 10.95, "low": 10.85, "tick": "down", "last_trade_price": 10.85, "last_trade_time": "2026-11-06T14:49:41", "percent_change": 18.5792, "prev_day_close": 11.0499997138977}, {"option": "GM261120C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GM261120P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GM261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 514.0, "iv": 0.5679, "open_interest": 352.0, "volume": 0.0, "delta": 0.0316, "gamma": 0.0106, "vega": 0.0123, "theta": -0.0158, "rho": 0.001, "theo": 0.0767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-05T12:52:14", "percent_change": 0.0, "prev_day_close": 0.290000005625188}, {"option": "GM261120P00100000", "bid": 11.85, "bid_size": 165.0, "ask": 14.25, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9813, "gamma": 0.0095, "vega": 0.0076, "theta": -0.0139, "rho": -0.0045, "theo": 13.8519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8250002861023}, {"option": "GM261120C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 160.0, "iv": 0.5366, "open_interest": 2.0, "volume": 0.0, "delta": 0.0182, "gamma": 0.0062, "vega": 0.0077, "theta": -0.0104, "rho": 0.0006, "theo": 0.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-05T13:56:47", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "GM261120P00103000", "bid": 14.85, "bid_size": 186.0, "ask": 17.15, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0046, "vega": 0.0038, "theta": -0.0069, "rho": -0.0024, "theo": 16.8349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "GM261120C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 1.76, "ask_size": 289.0, "iv": 0.8074, "open_interest": 2.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0053, "vega": 0.0067, "theta": -0.0091, "rho": 0.0005, "theo": 0.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T13:56:54", "percent_change": 0.0, "prev_day_close": 0.939999997615814}, {"option": "GM261120P00104000", "bid": 15.85, "bid_size": 193.0, "ask": 18.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0036, "vega": 0.0027, "theta": -0.0055, "rho": -0.0013, "theo": 17.8323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.875}, {"option": "GM261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.96, "ask_size": 616.0, "iv": 0.7112, "open_interest": 848.0, "volume": 0.0, "delta": 0.0131, "gamma": 0.0045, "vega": 0.0058, "theta": -0.0081, "rho": 0.0004, "theo": 0.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T10:18:17", "percent_change": 0.0, "prev_day_close": 0.545000016689301}, {"option": "GM261120P00105000", "bid": 16.85, "bid_size": 236.0, "ask": 19.15, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0028, "vega": 0.002, "theta": -0.0043, "rho": -0.0013, "theo": 18.8305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7750005722046}, {"option": "GM261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 8.0, "iv": 0.5341, "open_interest": 83.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0022, "vega": 0.0031, "theta": -0.0046, "rho": 0.0002, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T15:24:47", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "GM261120P00110000", "bid": 21.85, "bid_size": 192.0, "ask": 24.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0009, "vega": 0.0007, "theta": -0.0013, "rho": -0.0005, "theo": 23.8263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.25, "last_trade_time": "2026-09-18T09:31:58", "percent_change": 0.0, "prev_day_close": 22.875}, {"option": "GM261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 14.0, "iv": 0.9533, "open_interest": 5.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0012, "vega": 0.0018, "theta": -0.0029, "rho": 0.0001, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T13:43:16", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GM261120P00115000", "bid": 26.85, "bid_size": 235.0, "ask": 29.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0004, "rho": -0.0002, "theo": 28.8254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8249998092651}, {"option": "GM261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 75.0, "iv": 1.2626, "open_interest": 2.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0007, "vega": 0.0011, "theta": -0.0019, "rho": 0.0001, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T12:52:28", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GM261120P00120000", "bid": 31.85, "bid_size": 235.0, "ask": 34.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0001, "rho": -0.0001, "theo": 33.8251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8000001907349}, {"option": "GM261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 11.0, "iv": 1.3694, "open_interest": 0.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0004, "vega": 0.0008, "theta": -0.0013, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05999994277954}, {"option": "GM261120P00125000", "bid": 36.85, "bid_size": 235.0, "ask": 39.15, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 38.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7749996185303}, {"option": "GM261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 22.0, "iv": 1.4711, "open_interest": 500.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0003, "vega": 0.0005, "theta": -0.001, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-20T10:38:52", "percent_change": 0.0, "prev_day_close": 1.05999994277954}, {"option": "GM261120P00130000", "bid": 41.85, "bid_size": 184.0, "ask": 44.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 43.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.7999992370606}, {"option": "GM261127C00045000", "bid": 39.55, "bid_size": 108.0, "ask": 43.4, "ask_size": 2.0, "iv": 1.3407, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0003, "vega": 0.0012, "theta": -0.0026, "rho": 0.0257, "theo": 41.3359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3250007629394}, {"option": "GM261127P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 71.0, "iv": 1.9599, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0003, "vega": 0.0012, "theta": -0.0026, "rho": -0.0001, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GM261127C00050000", "bid": 35.15, "bid_size": 74.0, "ask": 38.35, "ask_size": 1.0, "iv": 1.368, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0005, "vega": 0.002, "theta": -0.0037, "rho": 0.0285, "theo": 36.3546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3000011444092}, {"option": "GM261127P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 66.0, "iv": 1.6927, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0005, "vega": 0.002, "theta": -0.0037, "rho": -0.0001, "theo": 0.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GM261127C00055000", "bid": 29.55, "bid_size": 109.0, "ask": 33.4, "ask_size": 2.0, "iv": 0.9392, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.001, "vega": 0.0032, "theta": -0.0053, "rho": 0.0313, "theo": 31.3775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "GM261127P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 52.0, "iv": 1.4493, "open_interest": 0.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.001, "vega": 0.0032, "theta": -0.0053, "rho": -0.0003, "theo": 0.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GM261127C00060000", "bid": 24.9, "bid_size": 210.0, "ask": 28.4, "ask_size": 8.0, "iv": 0.9025, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0018, "vega": 0.0054, "theta": -0.0079, "rho": 0.0339, "theo": 26.4086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4250001907349}, {"option": "GM261127P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.09, "ask_size": 84.0, "iv": 1.218, "open_interest": 27.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0018, "vega": 0.0054, "theta": -0.008, "rho": -0.0005, "theo": 0.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T10:54:11", "percent_change": 0.0, "prev_day_close": 0.944999992847443}, {"option": "GM261127C00064000", "bid": 21.85, "bid_size": 40.0, "ask": 24.45, "ask_size": 8.0, "iv": 0.9666, "open_interest": 0.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0032, "vega": 0.0084, "theta": -0.0112, "rho": 0.0359, "theo": 22.4455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "GM261127P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 58.0, "iv": 1.059, "open_interest": 2.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0032, "vega": 0.0084, "theta": -0.0113, "rho": -0.0008, "theo": 0.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-10-26T13:26:32", "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "GM261127C00065000", "bid": 20.9, "bid_size": 31.0, "ask": 22.95, "ask_size": 7.0, "iv": 0.8489, "open_interest": 0.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0037, "vega": 0.0094, "theta": -0.0123, "rho": 0.0363, "theo": 21.4576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.05, "last_trade_time": "2026-10-27T10:53:10", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "GM261127P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 7.0, "iv": 0.5963, "open_interest": 121.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0037, "vega": 0.0094, "theta": -0.0124, "rho": -0.0009, "theo": 0.0818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T10:21:18", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "GM261127C00066000", "bid": 20.0, "bid_size": 5.0, "ask": 22.45, "ask_size": 6.0, "iv": 0.9107, "open_interest": 0.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0043, "vega": 0.0106, "theta": -0.0135, "rho": 0.0368, "theo": 20.4712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.7749996185303}, {"option": "GM261127P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 62.0, "iv": 0.9794, "open_interest": 2.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.0043, "vega": 0.0106, "theta": -0.0136, "rho": -0.001, "theo": 0.0929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-10-26T13:21:38", "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "GM261127C00067000", "bid": 18.65, "bid_size": 100.0, "ask": 21.5, "ask_size": 8.0, "iv": 0.8255, "open_interest": 0.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0049, "vega": 0.0119, "theta": -0.0148, "rho": 0.0372, "theo": 19.4869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8249998092651}, {"option": "GM261127P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 56.0, "iv": 0.94, "open_interest": 4.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.005, "vega": 0.0119, "theta": -0.0149, "rho": -0.0011, "theo": 0.1061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-27T10:07:09", "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "GM261127C00068000", "bid": 17.5, "bid_size": 149.0, "ask": 19.85, "ask_size": 7.0, "iv": 0.6396, "open_interest": 0.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0057, "vega": 0.0134, "theta": -0.0163, "rho": 0.0376, "theo": 18.5048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7749996185303}, {"option": "GM261127P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 2.06, "ask_size": 103.0, "iv": 0.8828, "open_interest": 47.0, "volume": 0.0, "delta": -0.0281, "gamma": 0.0058, "vega": 0.0134, "theta": -0.0164, "rho": -0.0013, "theo": 0.1216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-30T12:40:20", "percent_change": 0.0, "prev_day_close": 0.930000007152557}, {"option": "GM261127C00069000", "bid": 17.1, "bid_size": 5.0, "ask": 19.55, "ask_size": 8.0, "iv": 0.8203, "open_interest": 2.0, "volume": 0.0, "delta": 0.968, "gamma": 0.0066, "vega": 0.0151, "theta": -0.018, "rho": 0.0379, "theo": 17.5257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.05, "last_trade_time": "2026-10-20T11:48:36", "percent_change": 0.0, "prev_day_close": 18.875}, {"option": "GM261127P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 2.21, "ask_size": 52.0, "iv": 0.862, "open_interest": 32.0, "volume": 0.0, "delta": -0.0325, "gamma": 0.0067, "vega": 0.0152, "theta": -0.0181, "rho": -0.0015, "theo": 0.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-29T14:09:13", "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "GM261127C00070000", "bid": 15.95, "bid_size": 58.0, "ask": 18.1, "ask_size": 6.0, "iv": 0.6982, "open_interest": 1.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.0077, "vega": 0.0171, "theta": -0.0199, "rho": 0.0382, "theo": 16.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.84, "last_trade_time": "2026-10-29T12:51:04", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "GM261127P00070000", "bid": 0.02, "bid_size": 12.0, "ask": 1.9, "ask_size": 24.0, "iv": 0.7864, "open_interest": 322.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.0078, "vega": 0.0172, "theta": -0.02, "rho": -0.0018, "theo": 0.1618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-04T11:03:09", "percent_change": 0.0, "prev_day_close": 0.959999987855554}, {"option": "GM261127C00071000", "bid": 14.95, "bid_size": 62.0, "ask": 17.6, "ask_size": 9.0, "iv": 0.7294, "open_interest": 0.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.009, "vega": 0.0194, "theta": -0.022, "rho": 0.0385, "theo": 15.5785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9250001907349}, {"option": "GM261127P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 1.82, "ask_size": 30.0, "iv": 0.7354, "open_interest": 61.0, "volume": 0.0, "delta": -0.0441, "gamma": 0.0091, "vega": 0.0194, "theta": -0.0221, "rho": -0.0021, "theo": 0.1879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T09:43:40", "percent_change": 0.0, "prev_day_close": 0.910000026226044}, {"option": "GM261127C00072000", "bid": 13.3, "bid_size": 174.0, "ask": 16.6, "ask_size": 10.0, "iv": 0.604, "open_interest": 1.0, "volume": 0.0, "delta": 0.9491, "gamma": 0.0105, "vega": 0.022, "theta": -0.0243, "rho": 0.0387, "theo": 14.6123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.53, "last_trade_time": "2026-10-27T11:09:32", "percent_change": 0.0, "prev_day_close": 15.9750003814697}, {"option": "GM261127P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 2.27, "ask_size": 42.0, "iv": 0.7498, "open_interest": 78.0, "volume": 0.0, "delta": -0.0515, "gamma": 0.0106, "vega": 0.0221, "theta": -0.0244, "rho": -0.0024, "theo": 0.2193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T14:07:04", "percent_change": 0.0, "prev_day_close": 1.13499999046326}, {"option": "GM261127C00073000", "bid": 12.65, "bid_size": 137.0, "ask": 15.2, "ask_size": 7.0, "iv": 0.5615, "open_interest": 1.0, "volume": 0.0, "delta": 0.9402, "gamma": 0.0123, "vega": 0.0249, "theta": -0.0269, "rho": 0.0388, "theo": 13.6526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.51, "last_trade_time": "2026-10-29T12:51:04", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "GM261127P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 23.0, "iv": 0.7134, "open_interest": 40.0, "volume": 0.0, "delta": -0.0605, "gamma": 0.0124, "vega": 0.025, "theta": -0.0271, "rho": -0.0028, "theo": 0.2573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T14:21:57", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "GM261127C00074000", "bid": 11.85, "bid_size": 107.0, "ask": 14.25, "ask_size": 12.0, "iv": 0.5603, "open_interest": 5.0, "volume": 0.0, "delta": 0.9297, "gamma": 0.0143, "vega": 0.0282, "theta": -0.0298, "rho": 0.0388, "theo": 12.7008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-10-27T10:34:44", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "GM261127P00074000", "bid": 0.1, "bid_size": 203.0, "ask": 2.34, "ask_size": 387.0, "iv": 0.6883, "open_interest": 87.0, "volume": 0.0, "delta": -0.0711, "gamma": 0.0144, "vega": 0.0284, "theta": -0.03, "rho": -0.0033, "theo": 0.3031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T11:59:17", "percent_change": 0.0, "prev_day_close": 1.21999995782971}, {"option": "GM261127C00075000", "bid": 10.85, "bid_size": 119.0, "ask": 13.75, "ask_size": 9.0, "iv": 0.5824, "open_interest": 8.0, "volume": 0.0, "delta": 0.917, "gamma": 0.0167, "vega": 0.0319, "theta": -0.033, "rho": 0.0387, "theo": 11.759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.07, "last_trade_time": "2026-10-29T12:51:04", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "GM261127P00075000", "bid": 0.09, "bid_size": 247.0, "ask": 1.24, "ask_size": 357.0, "iv": 0.5276, "open_interest": 55.0, "volume": 3.0, "delta": -0.0839, "gamma": 0.0168, "vega": 0.032, "theta": -0.0332, "rho": -0.0038, "theo": 0.3593, "change": 0.035, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-06T15:03:28", "percent_change": 17.9487, "prev_day_close": 0.665000006556511}, {"option": "GM261127C00076000", "bid": 10.2, "bid_size": 45.0, "ask": 12.8, "ask_size": 12.0, "iv": 0.5851, "open_interest": 14.0, "volume": 0.0, "delta": 0.9019, "gamma": 0.0194, "vega": 0.0362, "theta": -0.0364, "rho": 0.0385, "theo": 10.8295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.05, "last_trade_time": "2026-11-04T09:48:42", "percent_change": 0.0, "prev_day_close": 12.1750001907349}, {"option": "GM261127P00076000", "bid": 0.1, "bid_size": 330.0, "ask": 2.44, "ask_size": 381.0, "iv": 0.6179, "open_interest": 55.0, "volume": 0.0, "delta": -0.0991, "gamma": 0.0195, "vega": 0.0364, "theta": -0.0367, "rho": -0.0046, "theo": 0.4274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T13:11:58", "percent_change": 0.0, "prev_day_close": 1.27000002935529}, {"option": "GM261127C00077000", "bid": 8.7, "bid_size": 165.0, "ask": 11.9, "ask_size": 12.0, "iv": 0.506, "open_interest": 9.0, "volume": 0.0, "delta": 0.8839, "gamma": 0.0225, "vega": 0.0407, "theta": -0.0402, "rho": 0.0382, "theo": 9.9153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-11-02T13:20:41", "percent_change": 0.0, "prev_day_close": 11.2250003814697}, {"option": "GM261127P00077000", "bid": 0.13, "bid_size": 396.0, "ask": 2.51, "ask_size": 398.0, "iv": 0.5864, "open_interest": 35.0, "volume": 0.0, "delta": -0.1173, "gamma": 0.0227, "vega": 0.0408, "theta": -0.0405, "rho": -0.0053, "theo": 0.5115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T11:55:23", "percent_change": 0.0, "prev_day_close": 1.31499999389052}, {"option": "GM261127C00078000", "bid": 8.0, "bid_size": 168.0, "ask": 10.35, "ask_size": 12.0, "iv": 0.4428, "open_interest": 11.0, "volume": 0.0, "delta": 0.8625, "gamma": 0.026, "vega": 0.0458, "theta": -0.0442, "rho": 0.0376, "theo": 9.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.3, "last_trade_time": "2026-10-30T13:19:28", "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "GM261127P00078000", "bid": 0.16, "bid_size": 278.0, "ask": 2.6, "ask_size": 42.0, "iv": 0.5558, "open_interest": 43.0, "volume": 0.0, "delta": -0.1389, "gamma": 0.0262, "vega": 0.0461, "theta": -0.0446, "rho": -0.0063, "theo": 0.6143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T14:42:07", "percent_change": 0.0, "prev_day_close": 1.37499995529652}, {"option": "GM261127C00079000", "bid": 6.7, "bid_size": 275.0, "ask": 9.45, "ask_size": 19.0, "iv": 0.3854, "open_interest": 207.0, "volume": 0.0, "delta": 0.8372, "gamma": 0.0297, "vega": 0.0511, "theta": -0.0485, "rho": 0.0369, "theo": 8.148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.79, "last_trade_time": "2026-10-29T11:37:23", "percent_change": 0.0, "prev_day_close": 9.47500038146973}, {"option": "GM261127P00079000", "bid": 0.4, "bid_size": 351.0, "ask": 1.09, "ask_size": 322.0, "iv": 0.4009, "open_interest": 132.0, "volume": 0.0, "delta": -0.1643, "gamma": 0.03, "vega": 0.0512, "theta": -0.0489, "rho": -0.0074, "theo": 0.7408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-05T10:37:08", "percent_change": 0.0, "prev_day_close": 0.740000009536743}, {"option": "GM261127C00080000", "bid": 6.9, "bid_size": 54.0, "ask": 8.75, "ask_size": 185.0, "iv": 0.4781, "open_interest": 41.0, "volume": 0.0, "delta": 0.8078, "gamma": 0.0338, "vega": 0.0567, "theta": -0.0528, "rho": 0.0359, "theo": 7.3042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.88, "last_trade_time": "2026-11-05T15:08:45", "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "GM261127P00080000", "bid": 0.41, "bid_size": 239.0, "ask": 0.93, "ask_size": 13.0, "iv": 0.3495, "open_interest": 24.0, "volume": 0.0, "delta": -0.1941, "gamma": 0.0341, "vega": 0.057, "theta": -0.0533, "rho": -0.0086, "theo": 0.8959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-04T14:38:10", "percent_change": 0.0, "prev_day_close": 0.629999980330467}, {"option": "GM261127C00081000", "bid": 5.9, "bid_size": 191.0, "ask": 8.2, "ask_size": 181.0, "iv": 0.4687, "open_interest": 33.0, "volume": 0.0, "delta": 0.7737, "gamma": 0.038, "vega": 0.0624, "theta": -0.0571, "rho": 0.0346, "theo": 6.494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-10-30T12:09:18", "percent_change": 0.0, "prev_day_close": 7.625}, {"option": "GM261127P00081000", "bid": 0.35, "bid_size": 528.0, "ask": 1.09, "ask_size": 27.0, "iv": 0.3215, "open_interest": 135.0, "volume": 0.0, "delta": -0.2285, "gamma": 0.0383, "vega": 0.0628, "theta": -0.0576, "rho": -0.01, "theo": 1.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-05T10:37:08", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "GM261127C00082000", "bid": 5.2, "bid_size": 218.0, "ask": 6.95, "ask_size": 212.0, "iv": 0.4268, "open_interest": 38.0, "volume": 0.0, "delta": 0.735, "gamma": 0.0421, "vega": 0.0678, "theta": -0.0611, "rho": 0.0332, "theo": 5.7231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.22, "last_trade_time": "2026-11-04T15:55:03", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "GM261127P00082000", "bid": 0.98, "bid_size": 357.0, "ask": 1.35, "ask_size": 12.0, "iv": 0.3536, "open_interest": 155.0, "volume": 8.0, "delta": -0.2676, "gamma": 0.0426, "vega": 0.0679, "theta": -0.0617, "rho": -0.0118, "theo": 1.3132, "change": 0.32, "open": 1.14, "high": 1.15, "low": 0.93, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T13:25:31", "percent_change": 38.5542, "prev_day_close": 1.10000002384186}, {"option": "GM261127C00083000", "bid": 4.8, "bid_size": 45.0, "ask": 5.7, "ask_size": 231.0, "iv": 0.4039, "open_interest": 35.0, "volume": 0.0, "delta": 0.6918, "gamma": 0.046, "vega": 0.0728, "theta": -0.0647, "rho": 0.0314, "theo": 4.9973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.27, "last_trade_time": "2026-11-02T10:37:52", "percent_change": 0.0, "prev_day_close": 5.32499980926514}, {"option": "GM261127P00083000", "bid": 1.33, "bid_size": 265.0, "ask": 1.74, "ask_size": 107.0, "iv": 0.3622, "open_interest": 23.0, "volume": 0.0, "delta": -0.3114, "gamma": 0.0465, "vega": 0.073, "theta": -0.0654, "rho": -0.0134, "theo": 1.5876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-04T15:01:03", "percent_change": 0.0, "prev_day_close": 1.3400000333786}, {"option": "GM261127C00084000", "bid": 3.8, "bid_size": 288.0, "ask": 5.2, "ask_size": 272.0, "iv": 0.387, "open_interest": 102.0, "volume": 0.0, "delta": 0.6444, "gamma": 0.0495, "vega": 0.077, "theta": -0.0676, "rho": 0.0295, "theo": 4.3217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-11-05T10:13:43", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "GM261127P00084000", "bid": 1.65, "bid_size": 237.0, "ask": 2.0, "ask_size": 14.0, "iv": 0.3526, "open_interest": 57.0, "volume": 15.0, "delta": -0.3593, "gamma": 0.05, "vega": 0.0772, "theta": -0.0683, "rho": -0.0152, "theo": 1.9123, "change": 0.39, "open": 1.57, "high": 1.57, "low": 1.57, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-11-06T14:24:41", "percent_change": 33.0508, "prev_day_close": 1.625}, {"option": "GM261127C00085000", "bid": 3.35, "bid_size": 253.0, "ask": 4.0, "ask_size": 230.0, "iv": 0.3561, "open_interest": 118.0, "volume": 1.0, "delta": 0.5937, "gamma": 0.0522, "vega": 0.0801, "theta": -0.0695, "rho": 0.0273, "theo": 3.7007, "change": -1.45, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-06T15:29:10", "percent_change": -25.2174, "prev_day_close": 4.0}, {"option": "GM261127P00085000", "bid": 2.04, "bid_size": 193.0, "ask": 2.54, "ask_size": 147.0, "iv": 0.359, "open_interest": 43.0, "volume": 13.0, "delta": -0.4106, "gamma": 0.0528, "vega": 0.0801, "theta": -0.0704, "rho": -0.0172, "theo": 2.2923, "change": 0.93, "open": 1.75, "high": 2.0, "low": 1.75, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T14:58:11", "percent_change": 86.9159, "prev_day_close": 2.00000005960464}, {"option": "GM261127C00086000", "bid": 2.85, "bid_size": 238.0, "ask": 3.5, "ask_size": 315.0, "iv": 0.36, "open_interest": 70.0, "volume": 0.0, "delta": 0.5407, "gamma": 0.054, "vega": 0.0819, "theta": -0.0704, "rho": 0.025, "theo": 3.1373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.98, "last_trade_time": "2026-11-05T10:41:38", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "GM261127P00086000", "bid": 2.48, "bid_size": 211.0, "ask": 2.93, "ask_size": 95.0, "iv": 0.3522, "open_interest": 52.0, "volume": 0.0, "delta": -0.4645, "gamma": 0.0547, "vega": 0.0819, "theta": -0.0714, "rho": -0.0191, "theo": 2.7313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.18, "last_trade_time": "2026-11-05T10:31:23", "percent_change": 0.0, "prev_day_close": 2.41499996185303}, {"option": "GM261127C00087000", "bid": 2.47, "bid_size": 95.0, "ask": 3.2, "ask_size": 361.0, "iv": 0.3767, "open_interest": 67.0, "volume": 2.0, "delta": 0.4864, "gamma": 0.0547, "vega": 0.0823, "theta": -0.0701, "rho": 0.0226, "theo": 2.6328, "change": -1.35, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-06T14:45:04", "percent_change": -29.6703, "prev_day_close": 2.85500001907349}, {"option": "GM261127P00087000", "bid": 2.98, "bid_size": 143.0, "ask": 3.4, "ask_size": 147.0, "iv": 0.3473, "open_interest": 3.0, "volume": 12.0, "delta": -0.5196, "gamma": 0.0555, "vega": 0.0821, "theta": -0.0712, "rho": -0.0206, "theo": 3.23, "change": 0.795, "open": 2.6, "high": 3.0, "low": 2.48, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T15:49:36", "percent_change": 36.0544, "prev_day_close": 2.85000002384186}, {"option": "GM261127C00088000", "bid": 2.06, "bid_size": 13.0, "ask": 2.26, "ask_size": 26.0, "iv": 0.3462, "open_interest": 29.0, "volume": 13.0, "delta": 0.4322, "gamma": 0.0543, "vega": 0.0811, "theta": -0.0685, "rho": 0.0201, "theo": 2.1867, "change": -0.57, "open": 3.21, "high": 3.41, "low": 3.21, "tick": "down", "last_trade_price": 3.33, "last_trade_time": "2026-11-06T10:21:14", "percent_change": -14.6154, "prev_day_close": 2.36000001430511}, {"option": "GM261127P00088000", "bid": 3.5, "bid_size": 210.0, "ask": 3.9, "ask_size": 38.0, "iv": 0.3386, "open_interest": 18.0, "volume": 38.0, "delta": -0.5747, "gamma": 0.0553, "vega": 0.0806, "theta": -0.0697, "rho": -0.0219, "theo": 3.7875, "change": 1.17, "open": 3.24, "high": 3.8, "low": 3.2, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-06T15:59:41", "percent_change": 44.4867, "prev_day_close": 3.39999997615814}, {"option": "GM261127C00089000", "bid": 1.56, "bid_size": 400.0, "ask": 1.91, "ask_size": 72.0, "iv": 0.3394, "open_interest": 26.0, "volume": 70.0, "delta": 0.3793, "gamma": 0.0529, "vega": 0.0786, "theta": -0.0658, "rho": 0.0177, "theo": 1.7974, "change": -1.125, "open": 2.26, "high": 2.26, "low": 2.25, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-11-06T14:45:04", "percent_change": -33.3333, "prev_day_close": 1.95999997854233}, {"option": "GM261127P00089000", "bid": 4.15, "bid_size": 143.0, "ask": 4.55, "ask_size": 62.0, "iv": 0.3405, "open_interest": 32.0, "volume": 0.0, "delta": -0.6288, "gamma": 0.054, "vega": 0.0779, "theta": -0.0671, "rho": -0.0232, "theo": 4.4027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.36, "last_trade_time": "2026-11-05T11:25:10", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "GM261127C00090000", "bid": 1.37, "bid_size": 14.0, "ask": 1.53, "ask_size": 2.0, "iv": 0.3446, "open_interest": 65.0, "volume": 1.0, "delta": 0.3286, "gamma": 0.0505, "vega": 0.0747, "theta": -0.0621, "rho": 0.0154, "theo": 1.4625, "change": -0.975, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-06T15:18:15", "percent_change": -34.5133, "prev_day_close": 1.60999995470047}, {"option": "GM261127P00090000", "bid": 4.35, "bid_size": 261.0, "ask": 5.9, "ask_size": 204.0, "iv": 0.3525, "open_interest": 35.0, "volume": 0.0, "delta": -0.6806, "gamma": 0.0517, "vega": 0.0738, "theta": -0.0635, "rho": -0.0241, "theo": 5.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-11-05T10:16:54", "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "GM261127C00091000", "bid": 1.03, "bid_size": 331.0, "ask": 1.4, "ask_size": 277.0, "iv": 0.3495, "open_interest": 186.0, "volume": 20.0, "delta": 0.2813, "gamma": 0.0473, "vega": 0.0698, "theta": -0.0576, "rho": 0.0132, "theo": 1.1788, "change": -1.13, "open": 1.23, "high": 1.25, "low": 1.23, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T15:57:58", "percent_change": -47.479, "prev_day_close": 1.4200000166893}, {"option": "GM261127P00091000", "bid": 5.15, "bid_size": 169.0, "ask": 6.0, "ask_size": 26.0, "iv": 0.3106, "open_interest": 11.0, "volume": 0.0, "delta": -0.7291, "gamma": 0.0486, "vega": 0.0683, "theta": -0.0591, "rho": -0.0244, "theo": 5.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-11-04T14:27:02", "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "GM261127C00092000", "bid": 0.87, "bid_size": 14.0, "ask": 0.99, "ask_size": 7.0, "iv": 0.3416, "open_interest": 130.0, "volume": 28.0, "delta": 0.2381, "gamma": 0.0435, "vega": 0.0641, "theta": -0.0526, "rho": 0.0112, "theo": 0.9433, "change": -1.0, "open": 1.6, "high": 1.6, "low": 0.98, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-11-06T15:58:32", "percent_change": -50.5051, "prev_day_close": 1.09500002861023}, {"option": "GM261127P00092000", "bid": 5.6, "bid_size": 229.0, "ask": 7.6, "ask_size": 30.0, "iv": 0.3484, "open_interest": 14.0, "volume": 0.0, "delta": -0.7737, "gamma": 0.0449, "vega": 0.0618, "theta": -0.0543, "rho": -0.0243, "theo": 6.5707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T14:41:27", "percent_change": 0.0, "prev_day_close": 5.92499995231628}, {"option": "GM261127C00093000", "bid": 0.68, "bid_size": 34.0, "ask": 0.8, "ask_size": 31.0, "iv": 0.3419, "open_interest": 43.0, "volume": 7.0, "delta": 0.1999, "gamma": 0.0392, "vega": 0.0581, "theta": -0.0474, "rho": 0.0094, "theo": 0.7524, "change": -0.795, "open": 1.41, "high": 1.41, "low": 0.87, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-11-06T14:36:35", "percent_change": -47.7477, "prev_day_close": 0.855000019073486}, {"option": "GM261127P00093000", "bid": 5.85, "bid_size": 273.0, "ask": 7.7, "ask_size": 32.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.8133, "gamma": 0.0408, "vega": 0.0554, "theta": -0.0493, "rho": -0.0234, "theo": 7.3887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.39, "last_trade_time": "2026-11-05T15:36:19", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "GM261127C00094000", "bid": 0.4, "bid_size": 361.0, "ask": 0.66, "ask_size": 13.0, "iv": 0.3315, "open_interest": 936.0, "volume": 1.0, "delta": 0.167, "gamma": 0.0349, "vega": 0.052, "theta": -0.0424, "rho": 0.0079, "theo": 0.6013, "change": -0.57, "open": 0.78, "high": 0.78, "low": 0.78, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-06T15:23:30", "percent_change": -42.2222, "prev_day_close": 0.680000007152557}, {"option": "GM261127P00094000", "bid": 6.9, "bid_size": 242.0, "ask": 8.55, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8476, "gamma": 0.0366, "vega": 0.0488, "theta": -0.0445, "rho": -0.023, "theo": 8.2481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.22500014305115}, {"option": "GM261127C00095000", "bid": 0.17, "bid_size": 549.0, "ask": 0.59, "ask_size": 94.0, "iv": 0.3248, "open_interest": 432.0, "volume": 2.0, "delta": 0.1394, "gamma": 0.0307, "vega": 0.0462, "theta": -0.0378, "rho": 0.0066, "theo": 0.4841, "change": -0.355, "open": 0.74, "high": 0.74, "low": 0.72, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-06T13:13:28", "percent_change": -33.0233, "prev_day_close": 0.469999998807907}, {"option": "GM261127P00095000", "bid": 7.6, "bid_size": 245.0, "ask": 9.35, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8764, "gamma": 0.0324, "vega": 0.0418, "theta": -0.04, "rho": -0.0212, "theo": 9.142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "GM261127C00096000", "bid": 0.15, "bid_size": 388.0, "ask": 2.5, "ask_size": 481.0, "iv": 0.5315, "open_interest": 1.0, "volume": 0.0, "delta": 0.1168, "gamma": 0.0268, "vega": 0.041, "theta": -0.0337, "rho": 0.0055, "theo": 0.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-11-05T11:43:55", "percent_change": 0.0, "prev_day_close": 1.4549999833107}, {"option": "GM261127P00096000", "bid": 8.7, "bid_size": 227.0, "ask": 10.2, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9002, "gamma": 0.0284, "vega": 0.0363, "theta": -0.036, "rho": -0.019, "theo": 10.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999961853027}, {"option": "GM261127C00097000", "bid": 0.16, "bid_size": 285.0, "ask": 0.73, "ask_size": 357.0, "iv": 0.3907, "open_interest": 5.0, "volume": 1.0, "delta": 0.0984, "gamma": 0.0233, "vega": 0.0362, "theta": -0.0301, "rho": 0.0046, "theo": 0.3252, "change": -0.285, "open": 0.54, "high": 0.54, "low": 0.54, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-06T14:32:50", "percent_change": -34.5455, "prev_day_close": 0.515000015497208}, {"option": "GM261127P00097000", "bid": 9.4, "bid_size": 132.0, "ask": 11.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9193, "gamma": 0.0248, "vega": 0.0307, "theta": -0.0324, "rho": -0.0175, "theo": 11.0047, "change": 0.0, "open": 0.0, "high": 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": "GM261127C00098000", "bid": 0.1, "bid_size": 75.0, "ask": 0.29, "ask_size": 1.0, "iv": 0.3394, "open_interest": 2.0, "volume": 2.0, "delta": 0.0836, "gamma": 0.0202, "vega": 0.0322, "theta": -0.0271, "rho": 0.0039, "theo": 0.2721, "change": -0.8, "open": 0.51, "high": 0.51, "low": 0.44, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-06T14:32:50", "percent_change": -64.5161, "prev_day_close": 0.420000001788139}, {"option": "GM261127P00098000", "bid": 10.35, "bid_size": 130.0, "ask": 12.75, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9347, "gamma": 0.0215, "vega": 0.0262, "theta": -0.0292, "rho": -0.0153, "theo": 11.9615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "GM261127C00099000", "bid": 0.08, "bid_size": 237.0, "ask": 0.4, "ask_size": 243.0, "iv": 0.3771, "open_interest": 1.0, "volume": 14.0, "delta": 0.0716, "gamma": 0.0176, "vega": 0.0286, "theta": -0.0245, "rho": 0.0034, "theo": 0.2306, "change": -0.73, "open": 0.5, "high": 0.5, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-06T12:26:32", "percent_change": -72.2772, "prev_day_close": 0.290000006556511}, {"option": "GM261127P00099000", "bid": 11.4, "bid_size": 120.0, "ask": 13.75, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9469, "gamma": 0.0185, "vega": 0.0219, "theta": -0.0262, "rho": -0.0135, "theo": 12.9302, "change": 0.0, "open": 0.0, "high": 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": "GM261127C00100000", "bid": 0.07, "bid_size": 96.0, "ask": 0.86, "ask_size": 448.0, "iv": 0.467, "open_interest": 82.0, "volume": 0.0, "delta": 0.0617, "gamma": 0.0154, "vega": 0.0256, "theta": -0.0222, "rho": 0.0029, "theo": 0.1977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T15:47:08", "percent_change": 0.0, "prev_day_close": 0.465000007301569}, {"option": "GM261127P00100000", "bid": 11.9, "bid_size": 160.0, "ask": 14.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9569, "gamma": 0.0159, "vega": 0.0188, "theta": -0.0236, "rho": -0.0123, "theo": 13.9064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "GM261127C00101000", "bid": 0.05, "bid_size": 51.0, "ask": 2.24, "ask_size": 442.0, "iv": 0.6396, "open_interest": 2.0, "volume": 0.0, "delta": 0.0537, "gamma": 0.0134, "vega": 0.0229, "theta": -0.0203, "rho": 0.0025, "theo": 0.1713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T13:37:52", "percent_change": 0.0, "prev_day_close": 1.15000000037253}, {"option": "GM261127P00101000", "bid": 12.9, "bid_size": 181.0, "ask": 15.65, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9646, "gamma": 0.0137, "vega": 0.0157, "theta": -0.0211, "rho": -0.0104, "theo": 14.8886, "change": 0.0, "open": 0.0, "high": 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": "GM261127C00102000", "bid": 0.03, "bid_size": 14.0, "ask": 2.21, "ask_size": 37.0, "iv": 0.6604, "open_interest": 0.0, "volume": 0.0, "delta": 0.047, "gamma": 0.0118, "vega": 0.0206, "theta": -0.0186, "rho": 0.0022, "theo": 0.1498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.13000001385808}, {"option": "GM261127P00102000", "bid": 13.85, "bid_size": 184.0, "ask": 16.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.971, "gamma": 0.0117, "vega": 0.0132, "theta": -0.0187, "rho": -0.0088, "theo": 15.8751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9250001907349}, {"option": "GM261127C00103000", "bid": 0.01, "bid_size": 14.0, "ask": 2.19, "ask_size": 31.0, "iv": 0.6813, "open_interest": 0.0, "volume": 0.0, "delta": 0.0413, "gamma": 0.0104, "vega": 0.0186, "theta": -0.0171, "rho": 0.0019, "theo": 0.1319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.1050000237301}, {"option": "GM261127P00103000", "bid": 14.85, "bid_size": 184.0, "ask": 17.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.01, "vega": 0.0112, "theta": -0.0164, "rho": -0.0082, "theo": 16.8647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9000005722046}, {"option": "GM261127C00104000", "bid": 0.01, "bid_size": 6.0, "ask": 2.18, "ask_size": 63.0, "iv": 0.7046, "open_interest": 0.0, "volume": 0.0, "delta": 0.0366, "gamma": 0.0092, "vega": 0.0168, "theta": -0.0157, "rho": 0.0017, "theo": 0.117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09500003326684}, {"option": "GM261127P00104000", "bid": 15.75, "bid_size": 129.0, "ask": 18.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.0085, "vega": 0.0096, "theta": -0.0145, "rho": -0.0072, "theo": 17.8565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7750005722046}, {"option": "GM261127C00105000", "bid": 0.01, "bid_size": 2.0, "ask": 2.17, "ask_size": 61.0, "iv": 0.7274, "open_interest": 3.0, "volume": 0.0, "delta": 0.0325, "gamma": 0.0082, "vega": 0.0153, "theta": -0.0146, "rho": 0.0015, "theo": 0.1044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T12:06:36", "percent_change": 0.0, "prev_day_close": 1.09000003803521}, {"option": "GM261127P00105000", "bid": 16.85, "bid_size": 227.0, "ask": 19.35, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9837, "gamma": 0.0073, "vega": 0.0081, "theta": -0.0128, "rho": -0.0064, "theo": 18.8501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8249998092651}, {"option": "GM261204C00045000", "bid": 39.5, "bid_size": 1.0, "ask": 43.4, "ask_size": 2.0, "iv": 1.1066, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0005, "vega": 0.0025, "theta": -0.0037, "rho": 0.0305, "theo": 41.3676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.9500007629394}, {"option": "GM261204P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 50.0, "iv": 1.6912, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0005, "vega": 0.0026, "theta": -0.0039, "rho": -0.0002, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GM261204C00050000", "bid": 35.2, "bid_size": 67.0, "ask": 38.4, "ask_size": 1.0, "iv": 1.2043, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0008, "vega": 0.0038, "theta": -0.005, "rho": 0.0338, "theo": 36.3936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "GM261204P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 43.0, "iv": 1.4603, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0008, "vega": 0.0039, "theta": -0.0053, "rho": -0.0004, "theo": 0.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GM261204C00055000", "bid": 29.65, "bid_size": 114.0, "ask": 33.45, "ask_size": 2.0, "iv": 0.8627, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0014, "vega": 0.0057, "theta": -0.007, "rho": 0.037, "theo": 31.4267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4750003814697}, {"option": "GM261204P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 28.0, "iv": 1.2501, "open_interest": 0.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0015, "vega": 0.0061, "theta": -0.0073, "rho": -0.0006, "theo": 0.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GM261204C00060000", "bid": 24.55, "bid_size": 108.0, "ask": 28.5, "ask_size": 1.0, "iv": 0.6861, "open_interest": 0.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0025, "vega": 0.0093, "theta": -0.0098, "rho": 0.0401, "theo": 26.4726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "GM261204P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 73.0, "iv": 1.0586, "open_interest": 10.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0026, "vega": 0.0096, "theta": -0.0103, "rho": -0.0011, "theo": 0.0884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T10:50:06", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GM261204C00064000", "bid": 21.9, "bid_size": 47.0, "ask": 24.15, "ask_size": 5.0, "iv": 0.7942, "open_interest": 0.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.0041, "vega": 0.0138, "theta": -0.0133, "rho": 0.0423, "theo": 22.5276, "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": 23.7999992370605}, {"option": "GM261204P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 43.0, "iv": 0.9154, "open_interest": 13.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0043, "vega": 0.0142, "theta": -0.0139, "rho": -0.0017, "theo": 0.1338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-27T11:42:54", "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "GM261204C00065000", "bid": 20.9, "bid_size": 47.0, "ask": 23.15, "ask_size": 7.0, "iv": 0.7608, "open_interest": 0.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.0047, "vega": 0.0152, "theta": -0.0144, "rho": 0.0428, "theo": 21.5459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8249998092651}, {"option": "GM261204P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 52.0, "iv": 0.8808, "open_interest": 10.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0049, "vega": 0.0157, "theta": -0.015, "rho": -0.002, "theo": 0.1495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T12:07:45", "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "GM261204C00066000", "bid": 19.7, "bid_size": 114.0, "ask": 22.55, "ask_size": 9.0, "iv": 0.7565, "open_interest": 0.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0053, "vega": 0.0166, "theta": -0.0156, "rho": 0.0432, "theo": 20.5664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "GM261204P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 45.0, "iv": 0.8464, "open_interest": 1.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0055, "vega": 0.0174, "theta": -0.0162, "rho": -0.0022, "theo": 0.1676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-29T13:45:36", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "GM261204C00067000", "bid": 18.85, "bid_size": 39.0, "ask": 21.2, "ask_size": 5.0, "iv": 0.6951, "open_interest": 0.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0061, "vega": 0.018, "theta": -0.0169, "rho": 0.0437, "theo": 19.589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "GM261204P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 39.0, "iv": 0.8135, "open_interest": 2.0, "volume": 0.0, "delta": -0.0365, "gamma": 0.0063, "vega": 0.0193, "theta": -0.0175, "rho": -0.0025, "theo": 0.1886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-29T12:31:13", "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "GM261204C00068000", "bid": 17.5, "bid_size": 140.0, "ask": 20.55, "ask_size": 5.0, "iv": 0.6627, "open_interest": 0.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.007, "vega": 0.0209, "theta": -0.0183, "rho": 0.0441, "theo": 18.6151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.875}, {"option": "GM261204P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 1.87, "ask_size": 398.0, "iv": 0.7388, "open_interest": 2.0, "volume": 0.0, "delta": -0.0415, "gamma": 0.0072, "vega": 0.0214, "theta": -0.019, "rho": -0.0029, "theo": 0.2129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-05T15:55:45", "percent_change": 0.0, "prev_day_close": 0.834999978542328}, {"option": "GM261204C00069000", "bid": 16.55, "bid_size": 137.0, "ask": 19.25, "ask_size": 5.0, "iv": 0.5949, "open_interest": 0.0, "volume": 0.0, "delta": 0.9552, "gamma": 0.0079, "vega": 0.0229, "theta": -0.0199, "rho": 0.0444, "theo": 17.6457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "GM261204P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 27.0, "iv": 0.747, "open_interest": 2.0, "volume": 0.0, "delta": -0.0473, "gamma": 0.0082, "vega": 0.0238, "theta": -0.0206, "rho": -0.0033, "theo": 0.2414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-10-28T11:31:42", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "GM261204C00070000", "bid": 15.75, "bid_size": 126.0, "ask": 18.65, "ask_size": 9.0, "iv": 0.6435, "open_interest": 0.0, "volume": 0.0, "delta": 0.9487, "gamma": 0.0091, "vega": 0.0248, "theta": -0.0216, "rho": 0.0448, "theo": 16.6802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9250001907349}, {"option": "GM261204P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.28, "ask_size": 28.0, "iv": 0.7154, "open_interest": 2.0, "volume": 0.0, "delta": -0.0541, "gamma": 0.0094, "vega": 0.0264, "theta": -0.0223, "rho": -0.0037, "theo": 0.2748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-02T15:45:49", "percent_change": 0.0, "prev_day_close": 1.13999998569489}, {"option": "GM261204C00071000", "bid": 15.0, "bid_size": 50.0, "ask": 17.65, "ask_size": 6.0, "iv": 0.6384, "open_interest": 0.0, "volume": 0.0, "delta": 0.9411, "gamma": 0.0104, "vega": 0.0288, "theta": -0.0235, "rho": 0.0449, "theo": 15.7205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9750003814697}, {"option": "GM261204P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 2.31, "ask_size": 23.0, "iv": 0.6839, "open_interest": 12.0, "volume": 0.0, "delta": -0.0619, "gamma": 0.0107, "vega": 0.0294, "theta": -0.0243, "rho": -0.0043, "theo": 0.3139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T13:11:14", "percent_change": 0.0, "prev_day_close": 1.15499997138977}, {"option": "GM261204C00072000", "bid": 13.9, "bid_size": 107.0, "ask": 16.05, "ask_size": 9.0, "iv": 0.5236, "open_interest": 0.0, "volume": 0.0, "delta": 0.9322, "gamma": 0.0119, "vega": 0.0314, "theta": -0.0256, "rho": 0.0451, "theo": 14.7683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0000004768372}, {"option": "GM261204P00072000", "bid": 0.07, "bid_size": 37.0, "ask": 2.34, "ask_size": 27.0, "iv": 0.659, "open_interest": 9.0, "volume": 0.0, "delta": -0.0711, "gamma": 0.0122, "vega": 0.0327, "theta": -0.0264, "rho": -0.0049, "theo": 0.3602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-04T12:43:02", "percent_change": 0.0, "prev_day_close": 1.16999995708466}, {"option": "GM261204C00073000", "bid": 13.0, "bid_size": 66.0, "ask": 15.15, "ask_size": 6.0, "iv": 0.5175, "open_interest": 0.0, "volume": 0.0, "delta": 0.9219, "gamma": 0.0136, "vega": 0.0357, "theta": -0.0279, "rho": 0.0453, "theo": 13.8226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "GM261204P00073000", "bid": 0.08, "bid_size": 112.0, "ask": 2.37, "ask_size": 47.0, "iv": 0.6281, "open_interest": 15.0, "volume": 0.0, "delta": -0.0818, "gamma": 0.014, "vega": 0.0364, "theta": -0.0287, "rho": -0.0057, "theo": 0.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T12:02:46", "percent_change": 0.0, "prev_day_close": 1.22499994188547}, {"option": "GM261204C00074000", "bid": 11.5, "bid_size": 181.0, "ask": 14.85, "ask_size": 8.0, "iv": 0.5076, "open_interest": 7.0, "volume": 0.0, "delta": 0.9097, "gamma": 0.0155, "vega": 0.0394, "theta": -0.0304, "rho": 0.0451, "theo": 12.8891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-10-29T09:33:07", "percent_change": 0.0, "prev_day_close": 14.125}, {"option": "GM261204P00074000", "bid": 0.1, "bid_size": 307.0, "ask": 1.69, "ask_size": 371.0, "iv": 0.5322, "open_interest": 9.0, "volume": 0.0, "delta": -0.0943, "gamma": 0.0159, "vega": 0.0404, "theta": -0.0311, "rho": -0.0065, "theo": 0.4799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-05T09:30:04", "percent_change": 0.0, "prev_day_close": 1.26000003889203}, {"option": "GM261204C00075000", "bid": 10.55, "bid_size": 188.0, "ask": 13.3, "ask_size": 6.0, "iv": 0.4205, "open_interest": 3.0, "volume": 0.0, "delta": 0.8956, "gamma": 0.0177, "vega": 0.0427, "theta": -0.033, "rho": 0.045, "theo": 11.9658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-10-27T09:32:19", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "GM261204P00075000", "bid": 0.13, "bid_size": 386.0, "ask": 1.2, "ask_size": 308.0, "iv": 0.4539, "open_interest": 12.0, "volume": 0.0, "delta": -0.1088, "gamma": 0.0181, "vega": 0.0448, "theta": -0.0338, "rho": -0.0075, "theo": 0.557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-11-05T12:40:24", "percent_change": 0.0, "prev_day_close": 0.665000021457672}, {"option": "GM261204C00076000", "bid": 10.25, "bid_size": 70.0, "ask": 12.3, "ask_size": 12.0, "iv": 0.4631, "open_interest": 3.0, "volume": 0.0, "delta": 0.8791, "gamma": 0.0202, "vega": 0.0487, "theta": -0.0359, "rho": 0.0446, "theo": 11.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.12, "last_trade_time": "2026-11-03T14:54:37", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "GM261204P00076000", "bid": 0.15, "bid_size": 408.0, "ask": 2.55, "ask_size": 330.0, "iv": 0.5446, "open_interest": 9.0, "volume": 0.0, "delta": -0.1256, "gamma": 0.0206, "vega": 0.0496, "theta": -0.0366, "rho": -0.0087, "theo": 0.6487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T11:29:19", "percent_change": 0.0, "prev_day_close": 1.34999997913837}, {"option": "GM261204C00077000", "bid": 8.65, "bid_size": 216.0, "ask": 11.45, "ask_size": 9.0, "iv": 0.3873, "open_interest": 8.0, "volume": 0.0, "delta": 0.86, "gamma": 0.0228, "vega": 0.0525, "theta": -0.0388, "rho": 0.0442, "theo": 10.1658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.03, "last_trade_time": "2026-10-30T12:05:45", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "GM261204P00077000", "bid": 0.21, "bid_size": 490.0, "ask": 2.63, "ask_size": 361.0, "iv": 0.5199, "open_interest": 12.0, "volume": 0.0, "delta": -0.1451, "gamma": 0.0232, "vega": 0.0547, "theta": -0.0396, "rho": -0.0101, "theo": 0.7579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-05T12:04:06", "percent_change": 0.0, "prev_day_close": 1.4200000539422}, {"option": "GM261204C00078000", "bid": 8.85, "bid_size": 14.0, "ask": 11.25, "ask_size": 7.0, "iv": 0.518, "open_interest": 2.0, "volume": 0.0, "delta": 0.838, "gamma": 0.0258, "vega": 0.0592, "theta": -0.0419, "rho": 0.0434, "theo": 9.2945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.85, "last_trade_time": "2026-11-02T13:34:11", "percent_change": 0.0, "prev_day_close": 10.4250001907349}, {"option": "GM261204P00078000", "bid": 0.49, "bid_size": 334.0, "ask": 2.63, "ask_size": 330.0, "iv": 0.5043, "open_interest": 7.0, "volume": 0.0, "delta": -0.1675, "gamma": 0.0262, "vega": 0.0601, "theta": -0.0426, "rho": -0.0117, "theo": 0.8875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-05T15:55:45", "percent_change": 0.0, "prev_day_close": 1.56000006198883}, {"option": "GM261204C00079000", "bid": 7.5, "bid_size": 280.0, "ask": 10.5, "ask_size": 42.0, "iv": 0.4734, "open_interest": 294.0, "volume": 0.0, "delta": 0.8128, "gamma": 0.0288, "vega": 0.0634, "theta": -0.045, "rho": 0.0427, "theo": 8.4463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-05T13:00:40", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "GM261204P00079000", "bid": 0.51, "bid_size": 426.0, "ask": 1.07, "ask_size": 18.0, "iv": 0.3518, "open_interest": 6.0, "volume": 0.0, "delta": -0.1931, "gamma": 0.0292, "vega": 0.0656, "theta": -0.0456, "rho": -0.0135, "theo": 1.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-11-05T12:05:23", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "GM261204C00080000", "bid": 6.85, "bid_size": 213.0, "ask": 9.05, "ask_size": 146.0, "iv": 0.429, "open_interest": 31.0, "volume": 3.0, "delta": 0.7841, "gamma": 0.0321, "vega": 0.0702, "theta": -0.0481, "rho": 0.0414, "theo": 7.6272, "change": -0.765, "open": 9.24, "high": 9.26, "low": 9.24, "tick": "up", "last_trade_price": 9.26, "last_trade_time": "2026-11-06T10:15:05", "percent_change": -7.63092, "prev_day_close": 8.80000019073486}, {"option": "GM261204P00080000", "bid": 0.72, "bid_size": 438.0, "ask": 1.39, "ask_size": 38.0, "iv": 0.3595, "open_interest": 15.0, "volume": 0.0, "delta": -0.2222, "gamma": 0.0324, "vega": 0.0713, "theta": -0.0486, "rho": -0.0156, "theo": 1.2237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T12:05:53", "percent_change": 0.0, "prev_day_close": 0.955000042915344}, {"option": "GM261204C00081000", "bid": 6.6, "bid_size": 24.0, "ask": 8.5, "ask_size": 39.0, "iv": 0.4671, "open_interest": 6.0, "volume": 0.0, "delta": 0.7519, "gamma": 0.0354, "vega": 0.0763, "theta": -0.0511, "rho": 0.0401, "theo": 6.8378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.46, "last_trade_time": "2026-11-05T10:08:50", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "GM261204P00081000", "bid": 0.97, "bid_size": 444.0, "ask": 3.15, "ask_size": 290.0, "iv": 0.4551, "open_interest": 67.0, "volume": 0.0, "delta": -0.2548, "gamma": 0.0356, "vega": 0.0767, "theta": -0.0515, "rho": -0.0179, "theo": 1.4388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-11-05T12:04:25", "percent_change": 0.0, "prev_day_close": 2.05500003695488}, {"option": "GM261204C00082000", "bid": 5.65, "bid_size": 211.0, "ask": 7.4, "ask_size": 211.0, "iv": 0.4228, "open_interest": 1.0, "volume": 0.0, "delta": 0.7159, "gamma": 0.0385, "vega": 0.0808, "theta": -0.0538, "rho": 0.0385, "theo": 6.0897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-10-30T13:55:16", "percent_change": 0.0, "prev_day_close": 7.07500004768372}, {"option": "GM261204P00082000", "bid": 1.33, "bid_size": 281.0, "ask": 1.78, "ask_size": 33.0, "iv": 0.3527, "open_interest": 12.0, "volume": 1.0, "delta": -0.291, "gamma": 0.0388, "vega": 0.0819, "theta": -0.0541, "rho": -0.0204, "theo": 1.6913, "change": 0.21, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T10:53:11", "percent_change": 19.2661, "prev_day_close": 1.50499999523163}, {"option": "GM261204C00083000", "bid": 5.2, "bid_size": 35.0, "ask": 6.1, "ask_size": 279.0, "iv": 0.3948, "open_interest": 6.0, "volume": 0.0, "delta": 0.6765, "gamma": 0.0415, "vega": 0.086, "theta": -0.0561, "rho": 0.0366, "theo": 5.3805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-10-30T13:56:55", "percent_change": 0.0, "prev_day_close": 5.77499985694885}, {"option": "GM261204P00083000", "bid": 1.47, "bid_size": 406.0, "ask": 2.14, "ask_size": 47.0, "iv": 0.3424, "open_interest": 4.0, "volume": 0.0, "delta": -0.3306, "gamma": 0.0417, "vega": 0.0865, "theta": -0.0563, "rho": -0.0233, "theo": 1.9862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.43, "last_trade_time": "2026-11-03T10:26:49", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "GM261204C00084000", "bid": 4.55, "bid_size": 65.0, "ask": 5.2, "ask_size": 217.0, "iv": 0.3759, "open_interest": 18.0, "volume": 0.0, "delta": 0.634, "gamma": 0.0441, "vega": 0.0892, "theta": -0.058, "rho": 0.0348, "theo": 4.7184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.15, "last_trade_time": "2026-11-04T12:33:22", "percent_change": 0.0, "prev_day_close": 4.97499990463257}, {"option": "GM261204P00084000", "bid": 2.11, "bid_size": 189.0, "ask": 2.51, "ask_size": 36.0, "iv": 0.3564, "open_interest": 5.0, "volume": 1.0, "delta": -0.3732, "gamma": 0.0442, "vega": 0.0903, "theta": -0.0581, "rho": -0.0263, "theo": 2.3279, "change": 0.875, "open": 1.99, "high": 1.99, "low": 1.99, "tick": "up", "last_trade_price": 1.99, "last_trade_time": "2026-11-06T15:11:36", "percent_change": 78.4753, "prev_day_close": 2.07499998807907}, {"option": "GM261204C00085000", "bid": 3.95, "bid_size": 25.0, "ask": 4.95, "ask_size": 331.0, "iv": 0.3908, "open_interest": 39.0, "volume": 3.0, "delta": 0.589, "gamma": 0.0461, "vega": 0.0927, "theta": -0.0592, "rho": 0.0324, "theo": 4.108, "change": -1.1, "open": 5.0, "high": 5.25, "low": 5.0, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-11-06T12:24:35", "percent_change": -17.6, "prev_day_close": 4.59999990463257}, {"option": "GM261204P00085000", "bid": 2.51, "bid_size": 160.0, "ask": 2.91, "ask_size": 30.0, "iv": 0.3529, "open_interest": 15.0, "volume": 2.0, "delta": -0.4183, "gamma": 0.0461, "vega": 0.0931, "theta": -0.0592, "rho": -0.0295, "theo": 2.7199, "change": 0.305, "open": 2.2, "high": 2.2, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-06T10:51:50", "percent_change": 16.5312, "prev_day_close": 2.46000003814697}, {"option": "GM261204C00086000", "bid": 3.4, "bid_size": 42.0, "ask": 3.9, "ask_size": 209.0, "iv": 0.3611, "open_interest": 10.0, "volume": 0.0, "delta": 0.5421, "gamma": 0.0476, "vega": 0.0946, "theta": -0.0598, "rho": 0.03, "theo": 3.5483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-03T14:54:37", "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "GM261204P00086000", "bid": 2.96, "bid_size": 139.0, "ask": 4.15, "ask_size": 253.0, "iv": 0.3916, "open_interest": 1.0, "volume": 463.0, "delta": -0.4652, "gamma": 0.0475, "vega": 0.0948, "theta": -0.0597, "rho": -0.0327, "theo": 3.1648, "change": 0.695, "open": 2.59, "high": 2.85, "low": 2.59, "tick": "no_change", "last_trade_price": 2.76, "last_trade_time": "2026-11-06T15:07:45", "percent_change": 33.6562, "prev_day_close": 2.83000004291534}, {"option": "GM261204C00087000", "bid": 2.8, "bid_size": 235.0, "ask": 3.15, "ask_size": 40.0, "iv": 0.3403, "open_interest": 11.0, "volume": 0.0, "delta": 0.4943, "gamma": 0.0482, "vega": 0.095, "theta": -0.0596, "rho": 0.0277, "theo": 3.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.57, "last_trade_time": "2026-11-05T10:11:23", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "GM261204P00087000", "bid": 3.45, "bid_size": 124.0, "ask": 3.85, "ask_size": 37.0, "iv": 0.3461, "open_interest": 2.0, "volume": 0.0, "delta": -0.5128, "gamma": 0.048, "vega": 0.0951, "theta": -0.0595, "rho": -0.036, "theo": 3.6639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-11-04T10:32:29", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "GM261204C00088000", "bid": 2.46, "bid_size": 38.0, "ask": 2.85, "ask_size": 18.0, "iv": 0.3519, "open_interest": 38.0, "volume": 0.0, "delta": 0.4466, "gamma": 0.048, "vega": 0.0942, "theta": -0.0587, "rho": 0.025, "theo": 2.5944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.07, "last_trade_time": "2026-11-04T15:18:15", "percent_change": 0.0, "prev_day_close": 2.83500003814697}, {"option": "GM261204P00088000", "bid": 3.95, "bid_size": 223.0, "ask": 4.4, "ask_size": 15.0, "iv": 0.341, "open_interest": 7.0, "volume": 0.0, "delta": -0.5604, "gamma": 0.0479, "vega": 0.094, "theta": -0.0585, "rho": -0.039, "theo": 4.2167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.26, "last_trade_time": "2026-11-05T10:35:49", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "GM261204C00089000", "bid": 1.91, "bid_size": 444.0, "ask": 2.69, "ask_size": 326.0, "iv": 0.3553, "open_interest": 1.0, "volume": 0.0, "delta": 0.3998, "gamma": 0.0471, "vega": 0.0919, "theta": -0.0571, "rho": 0.0225, "theo": 2.1959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-11-02T12:10:57", "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "GM261204P00089000", "bid": 4.55, "bid_size": 140.0, "ask": 4.95, "ask_size": 34.0, "iv": 0.3361, "open_interest": 27.0, "volume": 0.0, "delta": -0.607, "gamma": 0.047, "vega": 0.0918, "theta": -0.0569, "rho": -0.0417, "theo": 4.8222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-05T13:36:41", "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "GM261204C00090000", "bid": 1.65, "bid_size": 249.0, "ask": 2.41, "ask_size": 464.0, "iv": 0.3634, "open_interest": 3.0, "volume": 0.0, "delta": 0.3548, "gamma": 0.0455, "vega": 0.0891, "theta": -0.0548, "rho": 0.0202, "theo": 1.8486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T09:44:25", "percent_change": 0.0, "prev_day_close": 2.16000002622604}, {"option": "GM261204P00090000", "bid": 5.25, "bid_size": 86.0, "ask": 5.65, "ask_size": 35.0, "iv": 0.3399, "open_interest": 13.0, "volume": 141.0, "delta": -0.6518, "gamma": 0.0455, "vega": 0.0882, "theta": -0.0547, "rho": -0.0436, "theo": 5.4781, "change": 0.7, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-11-06T11:01:54", "percent_change": 17.5, "prev_day_close": 5.05000019073486}, {"option": "GM261204C00091000", "bid": 1.43, "bid_size": 60.0, "ask": 1.8, "ask_size": 293.0, "iv": 0.3506, "open_interest": 7.0, "volume": 10.0, "delta": 0.3126, "gamma": 0.0433, "vega": 0.0845, "theta": -0.052, "rho": 0.0177, "theo": 1.5504, "change": -0.385, "open": 2.33, "high": 2.33, "low": 2.33, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-11-06T10:01:57", "percent_change": -14.1805, "prev_day_close": 1.77499997615814}, {"option": "GM261204P00091000", "bid": 5.9, "bid_size": 156.0, "ask": 6.45, "ask_size": 172.0, "iv": 0.3421, "open_interest": 16.0, "volume": 1.0, "delta": -0.6941, "gamma": 0.0434, "vega": 0.0838, "theta": -0.052, "rho": -0.046, "theo": 6.1816, "change": 0.425, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T09:32:13", "percent_change": 9.28962, "prev_day_close": 5.77500009536743}, {"option": "GM261204C00092000", "bid": 1.15, "bid_size": 93.0, "ask": 1.98, "ask_size": 400.0, "iv": 0.377, "open_interest": 5.0, "volume": 0.0, "delta": 0.2734, "gamma": 0.0406, "vega": 0.0792, "theta": -0.0488, "rho": 0.0156, "theo": 1.2952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.97, "last_trade_time": "2026-11-05T09:45:00", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "GM261204P00092000", "bid": 6.0, "bid_size": 200.0, "ask": 7.05, "ask_size": 18.0, "iv": 0.2892, "open_interest": 3.0, "volume": 0.0, "delta": -0.7334, "gamma": 0.0409, "vega": 0.0786, "theta": -0.0491, "rho": -0.047, "theo": 6.9301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-11-05T10:45:24", "percent_change": 0.0, "prev_day_close": 6.42499995231628}, {"option": "GM261204C00093000", "bid": 0.97, "bid_size": 35.0, "ask": 1.27, "ask_size": 87.0, "iv": 0.3499, "open_interest": 10.0, "volume": 1.0, "delta": 0.238, "gamma": 0.0376, "vega": 0.0743, "theta": -0.0455, "rho": 0.0137, "theo": 1.0823, "change": -0.385, "open": 1.59, "high": 1.59, "low": 1.59, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-11-06T14:06:35", "percent_change": -19.4937, "prev_day_close": 1.24000000953674}, {"option": "GM261204P00093000", "bid": 6.75, "bid_size": 323.0, "ask": 8.2, "ask_size": 46.0, "iv": 0.3096, "open_interest": 0.0, "volume": 9.0, "delta": -0.7692, "gamma": 0.0381, "vega": 0.0726, "theta": -0.046, "rho": -0.0464, "theo": 7.7199, "change": 1.4, "open": 7.1, "high": 7.1, "low": 7.1, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-11-06T14:45:04", "percent_change": 24.5614, "prev_day_close": 7.07500004768372}, {"option": "GM261204C00094000", "bid": 0.78, "bid_size": 48.0, "ask": 1.09, "ask_size": 64.0, "iv": 0.3514, "open_interest": 1.0, "volume": 0.0, "delta": 0.2066, "gamma": 0.0344, "vega": 0.0682, "theta": -0.0422, "rho": 0.0118, "theo": 0.9066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.07, "last_trade_time": "2026-11-04T13:45:49", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "GM261204P00094000", "bid": 6.95, "bid_size": 422.0, "ask": 8.8, "ask_size": 26.0, "iv": 0.208, "open_interest": 15.0, "volume": 0.0, "delta": -0.8012, "gamma": 0.0352, "vega": 0.067, "theta": -0.043, "rho": -0.0468, "theo": 8.5469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.25, "last_trade_time": "2026-11-04T15:28:47", "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "GM261204C00095000", "bid": 0.57, "bid_size": 146.0, "ask": 0.78, "ask_size": 12.0, "iv": 0.3369, "open_interest": 36.0, "volume": 0.0, "delta": 0.1791, "gamma": 0.0313, "vega": 0.0634, "theta": -0.0389, "rho": 0.0103, "theo": 0.7622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-11-05T12:44:03", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "GM261204P00095000", "bid": 7.8, "bid_size": 152.0, "ask": 10.4, "ask_size": 9.0, "iv": 0.2932, "open_interest": 0.0, "volume": 0.0, "delta": -0.8293, "gamma": 0.0323, "vega": 0.0606, "theta": -0.0402, "rho": -0.0456, "theo": 9.4074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.4249997138977}, {"option": "GM261204C00096000", "bid": 0.17, "bid_size": 547.0, "ask": 0.87, "ask_size": 121.0, "iv": 0.3316, "open_interest": 1.0, "volume": 0.0, "delta": 0.1557, "gamma": 0.0282, "vega": 0.0573, "theta": -0.0359, "rho": 0.009, "theo": 0.6473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-05T09:31:35", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "GM261204P00096000", "bid": 8.8, "bid_size": 147.0, "ask": 11.3, "ask_size": 9.0, "iv": 0.3035, "open_interest": 0.0, "volume": 0.0, "delta": -0.8536, "gamma": 0.0295, "vega": 0.0551, "theta": -0.0375, "rho": -0.043, "theo": 10.2949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.42500019073486}, {"option": "GM261204C00097000", "bid": 0.24, "bid_size": 143.0, "ask": 2.58, "ask_size": 34.0, "iv": 0.4979, "open_interest": 0.0, "volume": 0.0, "delta": 0.1357, "gamma": 0.0253, "vega": 0.0527, "theta": -0.0331, "rho": 0.0078, "theo": 0.5531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52999994158745}, {"option": "GM261204P00097000", "bid": 9.7, "bid_size": 131.0, "ask": 12.15, "ask_size": 4.0, "iv": 0.287, "open_interest": 0.0, "volume": 0.0, "delta": -0.8746, "gamma": 0.0268, "vega": 0.0492, "theta": -0.0351, "rho": -0.0416, "theo": 11.2063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "GM261204C00098000", "bid": 0.14, "bid_size": 193.0, "ask": 2.5, "ask_size": 55.0, "iv": 0.5102, "open_interest": 0.0, "volume": 0.0, "delta": 0.119, "gamma": 0.0227, "vega": 0.0478, "theta": -0.0307, "rho": 0.0069, "theo": 0.4784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.43499998748302}, {"option": "GM261204P00098000", "bid": 10.45, "bid_size": 145.0, "ask": 13.3, "ask_size": 12.0, "iv": 0.2828, "open_interest": 0.0, "volume": 0.0, "delta": -0.8923, "gamma": 0.0243, "vega": 0.0446, "theta": -0.033, "rho": -0.0387, "theo": 12.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2250003814697}, {"option": "GM261204C00099000", "bid": 0.13, "bid_size": 95.0, "ask": 1.3, "ask_size": 28.0, "iv": 0.4349, "open_interest": 0.0, "volume": 0.0, "delta": 0.1047, "gamma": 0.0203, "vega": 0.0442, "theta": -0.0284, "rho": 0.0061, "theo": 0.4166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.31000002473593}, {"option": "GM261204P00099000", "bid": 11.55, "bid_size": 127.0, "ask": 14.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9075, "gamma": 0.0221, "vega": 0.0391, "theta": -0.0311, "rho": -0.0346, "theo": 13.0791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "GM261204C00100000", "bid": 0.1, "bid_size": 341.0, "ask": 0.96, "ask_size": 486.0, "iv": 0.4188, "open_interest": 35.0, "volume": 0.0, "delta": 0.0927, "gamma": 0.0182, "vega": 0.0398, "theta": -0.0265, "rho": 0.0054, "theo": 0.3667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-11-05T09:54:57", "percent_change": 0.0, "prev_day_close": 0.605000019073486}, {"option": "GM261204P00100000", "bid": 11.95, "bid_size": 164.0, "ask": 14.85, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9204, "gamma": 0.02, "vega": 0.0356, "theta": -0.0293, "rho": -0.0345, "theo": 14.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8249998092651}, {"option": "GM261204C00101000", "bid": 0.09, "bid_size": 37.0, "ask": 1.64, "ask_size": 60.0, "iv": 0.5056, "open_interest": 0.0, "volume": 0.0, "delta": 0.0825, "gamma": 0.0164, "vega": 0.0368, "theta": -0.0247, "rho": 0.0048, "theo": 0.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.67000000551343}, {"option": "GM261204P00101000", "bid": 13.35, "bid_size": 139.0, "ask": 15.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9312, "gamma": 0.0181, "vega": 0.0319, "theta": -0.0276, "rho": -0.0297, "theo": 14.997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "GM261204C00102000", "bid": 0.07, "bid_size": 211.0, "ask": 1.96, "ask_size": 478.0, "iv": 0.5536, "open_interest": 2.0, "volume": 0.0, "delta": 0.0738, "gamma": 0.0148, "vega": 0.0339, "theta": -0.0231, "rho": 0.0043, "theo": 0.2898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-05T12:43:08", "percent_change": 0.0, "prev_day_close": 1.07499996200204}, {"option": "GM261204P00102000", "bid": 13.85, "bid_size": 175.0, "ask": 16.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9407, "gamma": 0.0163, "vega": 0.0273, "theta": -0.026, "rho": -0.0265, "theo": 15.9683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "GM261204C00103000", "bid": 0.06, "bid_size": 78.0, "ask": 1.02, "ask_size": 240.0, "iv": 0.4801, "open_interest": 1.0, "volume": 0.0, "delta": 0.0663, "gamma": 0.0133, "vega": 0.031, "theta": -0.0216, "rho": 0.0038, "theo": 0.2605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T12:43:37", "percent_change": 0.0, "prev_day_close": 0.514999993145466}, {"option": "GM261204P00103000", "bid": 14.8, "bid_size": 187.0, "ask": 18.45, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9488, "gamma": 0.0147, "vega": 0.0248, "theta": -0.0245, "rho": -0.0255, "theo": 16.9443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7750000953674}, {"option": "GM261204C00104000", "bid": 0.03, "bid_size": 14.0, "ask": 2.24, "ask_size": 10.0, "iv": 0.6169, "open_interest": 0.0, "volume": 0.0, "delta": 0.0598, "gamma": 0.012, "vega": 0.0288, "theta": -0.0203, "rho": 0.0035, "theo": 0.2351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000000037253}, {"option": "GM261204P00104000", "bid": 15.8, "bid_size": 175.0, "ask": 18.85, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9557, "gamma": 0.0133, "vega": 0.0224, "theta": -0.023, "rho": -0.0243, "theo": 17.9241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9249997138977}, {"option": "GM261204C00105000", "bid": 0.01, "bid_size": 13.0, "ask": 1.61, "ask_size": 1.0, "iv": 0.5765, "open_interest": 1.0, "volume": 0.0, "delta": 0.0541, "gamma": 0.0109, "vega": 0.0268, "theta": -0.0191, "rho": 0.0031, "theo": 0.2131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-03T10:17:10", "percent_change": 0.0, "prev_day_close": 0.699999997392297}, {"option": "GM261204P00105000", "bid": 16.75, "bid_size": 180.0, "ask": 20.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9616, "gamma": 0.012, "vega": 0.0199, "theta": -0.0216, "rho": -0.0187, "theo": 18.9075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9250001907349}, {"option": "GM261211C00045000", "bid": 39.5, "bid_size": 2.0, "ask": 43.4, "ask_size": 2.0, "iv": 1.0582, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0006, "vega": 0.0036, "theta": -0.0042, "rho": 0.0308, "theo": 41.3294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.9500007629394}, {"option": "GM261211P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 1.5127, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0007, "vega": 0.0041, "theta": -0.0047, "rho": -0.0004, "theo": 0.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GM261211C00050000", "bid": 34.55, "bid_size": 115.0, "ask": 38.4, "ask_size": 1.0, "iv": 0.9121, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.001, "vega": 0.0054, "theta": -0.0057, "rho": 0.0344, "theo": 36.36, "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": 37.3250007629394}, {"option": "GM261211P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 1.3062, "open_interest": 0.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0011, "vega": 0.006, "theta": -0.0062, "rho": -0.0007, "theo": 0.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GM261211C00055000", "bid": 29.55, "bid_size": 116.0, "ask": 33.45, "ask_size": 2.0, "iv": 0.7778, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0017, "vega": 0.0083, "theta": -0.0078, "rho": 0.0379, "theo": 31.4001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.2750005722046}, {"option": "GM261211P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 75.0, "iv": 1.1195, "open_interest": 0.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0018, "vega": 0.009, "theta": -0.0083, "rho": -0.0011, "theo": 0.0854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "GM261211C00060000", "bid": 24.65, "bid_size": 107.0, "ask": 28.45, "ask_size": 1.0, "iv": 0.6671, "open_interest": 0.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.003, "vega": 0.013, "theta": -0.0108, "rho": 0.0413, "theo": 26.4584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "GM261211P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 79.0, "iv": 0.9479, "open_interest": 0.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.0032, "vega": 0.0138, "theta": -0.0114, "rho": -0.0018, "theo": 0.1322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "GM261211C00064000", "bid": 21.75, "bid_size": 75.0, "ask": 24.15, "ask_size": 7.0, "iv": 0.7066, "open_interest": 0.0, "volume": 0.0, "delta": 0.9695, "gamma": 0.0048, "vega": 0.0189, "theta": -0.0144, "rho": 0.044, "theo": 22.53, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.7749996185303}, {"option": "GM261211P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 92.0, "iv": 0.8152, "open_interest": 0.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.005, "vega": 0.0198, "theta": -0.0149, "rho": -0.0027, "theo": 0.196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "GM261211C00065000", "bid": 20.95, "bid_size": 42.0, "ask": 23.55, "ask_size": 7.0, "iv": 0.7531, "open_interest": 0.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0055, "vega": 0.0205, "theta": -0.0155, "rho": 0.0444, "theo": 21.5538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8249998092651}, {"option": "GM261211P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 55.0, "iv": 0.7908, "open_interest": 0.0, "volume": 0.0, "delta": -0.0371, "gamma": 0.0057, "vega": 0.0219, "theta": -0.016, "rho": -0.003, "theo": 0.2179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "GM261211C00066000", "bid": 19.9, "bid_size": 48.0, "ask": 22.2, "ask_size": 6.0, "iv": 0.6738, "open_interest": 0.0, "volume": 0.0, "delta": 0.9612, "gamma": 0.0062, "vega": 0.0223, "theta": -0.0167, "rho": 0.0448, "theo": 20.5804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9000005722046}, {"option": "GM261211P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 33.0, "iv": 0.761, "open_interest": 0.0, "volume": 0.0, "delta": -0.0416, "gamma": 0.0064, "vega": 0.024, "theta": -0.0172, "rho": -0.0034, "theo": 0.2431, "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": 1.12000000476837}, {"option": "GM261211C00067000", "bid": 18.85, "bid_size": 54.0, "ask": 21.25, "ask_size": 5.0, "iv": 0.6438, "open_interest": 0.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.007, "vega": 0.0254, "theta": -0.018, "rho": 0.046, "theo": 19.6105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9000005722046}, {"option": "GM261211P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 2.26, "ask_size": 65.0, "iv": 0.7314, "open_interest": 11.0, "volume": 0.0, "delta": -0.0469, "gamma": 0.0072, "vega": 0.0263, "theta": -0.0185, "rho": -0.0038, "theo": 0.272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T14:59:11", "percent_change": 0.0, "prev_day_close": 1.12999999523163}, {"option": "GM261211C00068000", "bid": 17.8, "bid_size": 87.0, "ask": 20.65, "ask_size": 9.0, "iv": 0.6541, "open_interest": 0.0, "volume": 0.0, "delta": 0.9503, "gamma": 0.0079, "vega": 0.0277, "theta": -0.0194, "rho": 0.0463, "theo": 18.6457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "GM261211P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 2.29, "ask_size": 28.0, "iv": 0.7029, "open_interest": 4.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.0081, "vega": 0.0291, "theta": -0.0199, "rho": -0.0043, "theo": 0.3054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T14:39:28", "percent_change": 0.0, "prev_day_close": 1.14499998092651}, {"option": "GM261211C00069000", "bid": 16.9, "bid_size": 55.0, "ask": 19.3, "ask_size": 5.0, "iv": 0.5963, "open_interest": 0.0, "volume": 0.0, "delta": 0.9436, "gamma": 0.009, "vega": 0.0302, "theta": -0.021, "rho": 0.0465, "theo": 17.6857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9750003814697}, {"option": "GM261211P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 2.32, "ask_size": 51.0, "iv": 0.6749, "open_interest": 1.0, "volume": 0.0, "delta": -0.0596, "gamma": 0.0091, "vega": 0.0319, "theta": -0.0215, "rho": -0.0048, "theo": 0.3438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T14:56:41", "percent_change": 0.0, "prev_day_close": 1.1599999666214}, {"option": "GM261211C00070000", "bid": 16.15, "bid_size": 18.0, "ask": 18.7, "ask_size": 5.0, "iv": 0.6327, "open_interest": 0.0, "volume": 0.0, "delta": 0.9358, "gamma": 0.0101, "vega": 0.0341, "theta": -0.0227, "rho": 0.0477, "theo": 16.7314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9250001907349}, {"option": "GM261211P00070000", "bid": 0.03, "bid_size": 310.0, "ask": 2.34, "ask_size": 552.0, "iv": 0.6483, "open_interest": 5.0, "volume": 0.0, "delta": -0.0675, "gamma": 0.0103, "vega": 0.0351, "theta": -0.0231, "rho": -0.0054, "theo": 0.3888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T12:44:27", "percent_change": 0.0, "prev_day_close": 1.18499995674938}, {"option": "GM261211C00071000", "bid": 14.75, "bid_size": 103.0, "ask": 17.75, "ask_size": 8.0, "iv": 0.5684, "open_interest": 0.0, "volume": 0.0, "delta": 0.9269, "gamma": 0.0114, "vega": 0.0374, "theta": -0.0245, "rho": 0.0477, "theo": 15.7853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "GM261211P00071000", "bid": 0.01, "bid_size": 166.0, "ask": 2.4, "ask_size": 34.0, "iv": 0.6207, "open_interest": 3.0, "volume": 0.0, "delta": -0.0766, "gamma": 0.0116, "vega": 0.0388, "theta": -0.025, "rho": -0.0062, "theo": 0.4411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T14:55:15", "percent_change": 0.0, "prev_day_close": 1.20500004757196}, {"option": "GM261211C00072000", "bid": 13.3, "bid_size": 138.0, "ask": 16.85, "ask_size": 7.0, "iv": 0.5035, "open_interest": 0.0, "volume": 0.0, "delta": 0.9166, "gamma": 0.0129, "vega": 0.0408, "theta": -0.0265, "rho": 0.0477, "theo": 14.8471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "GM261211P00072000", "bid": 0.01, "bid_size": 248.0, "ask": 2.45, "ask_size": 46.0, "iv": 0.5938, "open_interest": 3.0, "volume": 0.0, "delta": -0.0871, "gamma": 0.0131, "vega": 0.0426, "theta": -0.0269, "rho": -0.0069, "theo": 0.5025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T14:52:05", "percent_change": 0.0, "prev_day_close": 1.2300000237301}, {"option": "GM261211C00073000", "bid": 12.85, "bid_size": 100.0, "ask": 15.9, "ask_size": 8.0, "iv": 0.5309, "open_interest": 0.0, "volume": 0.0, "delta": 0.9048, "gamma": 0.0146, "vega": 0.0457, "theta": -0.0286, "rho": 0.0487, "theo": 13.9191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "GM261211P00073000", "bid": 0.01, "bid_size": 342.0, "ask": 2.51, "ask_size": 9.0, "iv": 0.5676, "open_interest": 5.0, "volume": 0.0, "delta": -0.0991, "gamma": 0.0148, "vega": 0.0467, "theta": -0.029, "rho": -0.008, "theo": 0.5738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-04T14:39:22", "percent_change": 0.0, "prev_day_close": 1.25999999511987}, {"option": "GM261211C00074000", "bid": 12.1, "bid_size": 86.0, "ask": 15.0, "ask_size": 10.0, "iv": 0.5295, "open_interest": 1.0, "volume": 0.0, "delta": 0.8912, "gamma": 0.0164, "vega": 0.0498, "theta": -0.0309, "rho": 0.0484, "theo": 13.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.41, "last_trade_time": "2026-10-29T09:56:28", "percent_change": 0.0, "prev_day_close": 14.2249999046326}, {"option": "GM261211P00074000", "bid": 0.01, "bid_size": 491.0, "ask": 2.58, "ask_size": 358.0, "iv": 0.5419, "open_interest": 5.0, "volume": 0.0, "delta": -0.1128, "gamma": 0.0166, "vega": 0.0514, "theta": -0.0312, "rho": -0.009, "theo": 0.6572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-11-05T12:45:10", "percent_change": 0.0, "prev_day_close": 1.27999997604638}, {"option": "GM261211C00075000", "bid": 11.65, "bid_size": 16.0, "ask": 13.7, "ask_size": 16.0, "iv": 0.5172, "open_interest": 1.0, "volume": 0.0, "delta": 0.8757, "gamma": 0.0184, "vega": 0.0553, "theta": -0.0332, "rho": 0.0492, "theo": 12.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.94, "last_trade_time": "2026-11-02T12:49:18", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "GM261211P00075000", "bid": 0.21, "bid_size": 411.0, "ask": 1.28, "ask_size": 420.0, "iv": 0.4208, "open_interest": 8.0, "volume": 1.0, "delta": -0.1285, "gamma": 0.0186, "vega": 0.0562, "theta": -0.0335, "rho": -0.0102, "theo": 0.7541, "change": -0.02, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T15:14:09", "percent_change": -3.84615, "prev_day_close": 0.844999983906746}, {"option": "GM261211C00076000", "bid": 9.8, "bid_size": 231.0, "ask": 12.8, "ask_size": 18.0, "iv": 0.4277, "open_interest": 7.0, "volume": 0.0, "delta": 0.8581, "gamma": 0.0206, "vega": 0.0601, "theta": -0.0356, "rho": 0.0486, "theo": 11.2131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.83, "last_trade_time": "2026-11-02T10:02:20", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "GM261211P00076000", "bid": 0.01, "bid_size": 534.0, "ask": 2.74, "ask_size": 349.0, "iv": 0.4907, "open_interest": 2.0, "volume": 0.0, "delta": -0.1462, "gamma": 0.0208, "vega": 0.0616, "theta": -0.0359, "rho": -0.0116, "theo": 0.8666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-04T13:09:06", "percent_change": 0.0, "prev_day_close": 1.37500000465661}, {"option": "GM261211C00077000", "bid": 9.7, "bid_size": 53.0, "ask": 12.35, "ask_size": 12.0, "iv": 0.5009, "open_interest": 4.0, "volume": 0.0, "delta": 0.8382, "gamma": 0.023, "vega": 0.0659, "theta": -0.0381, "rho": 0.0489, "theo": 10.3429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.77, "last_trade_time": "2026-10-30T13:07:47", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "GM261211P00077000", "bid": 0.35, "bid_size": 481.0, "ask": 1.6, "ask_size": 146.0, "iv": 0.4011, "open_interest": 7.0, "volume": 0.0, "delta": -0.1663, "gamma": 0.0231, "vega": 0.0667, "theta": -0.0383, "rho": -0.0132, "theo": 0.9974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-11-05T12:45:47", "percent_change": 0.0, "prev_day_close": 1.66499999165535}, {"option": "GM261211C00078000", "bid": 8.6, "bid_size": 92.0, "ask": 11.0, "ask_size": 11.0, "iv": 0.4379, "open_interest": 0.0, "volume": 0.0, "delta": 0.8157, "gamma": 0.0255, "vega": 0.0712, "theta": -0.0406, "rho": 0.0481, "theo": 9.4947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6749997138977}, {"option": "GM261211P00078000", "bid": 0.63, "bid_size": 200.0, "ask": 1.96, "ask_size": 35.0, "iv": 0.4161, "open_interest": 0.0, "volume": 0.0, "delta": -0.1888, "gamma": 0.0256, "vega": 0.0726, "theta": -0.0408, "rho": -0.0149, "theo": 1.1481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.2950000166893}, {"option": "GM261211C00079000", "bid": 6.9, "bid_size": 172.0, "ask": 10.2, "ask_size": 7.0, "iv": 0.3722, "open_interest": 4.0, "volume": 0.0, "delta": 0.7906, "gamma": 0.0281, "vega": 0.0771, "theta": -0.043, "rho": 0.0476, "theo": 8.6684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-10-30T13:07:47", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "GM261211P00079000", "bid": 0.01, "bid_size": 309.0, "ask": 1.56, "ask_size": 8.0, "iv": 0.3139, "open_interest": 1.0, "volume": 0.0, "delta": -0.2141, "gamma": 0.0282, "vega": 0.0778, "theta": -0.0431, "rho": -0.0169, "theo": 1.3232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-02T12:51:21", "percent_change": 0.0, "prev_day_close": 1.55499995220453}, {"option": "GM261211C00080000", "bid": 6.25, "bid_size": 153.0, "ask": 9.85, "ask_size": 11.0, "iv": 0.4019, "open_interest": 11.0, "volume": 0.0, "delta": 0.7627, "gamma": 0.0307, "vega": 0.0825, "theta": -0.0452, "rho": 0.0467, "theo": 7.8704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.17, "last_trade_time": "2026-11-02T12:49:18", "percent_change": 0.0, "prev_day_close": 9.07499980926514}, {"option": "GM261211P00080000", "bid": 0.78, "bid_size": 253.0, "ask": 1.71, "ask_size": 9.0, "iv": 0.3458, "open_interest": 5.0, "volume": 0.0, "delta": -0.2421, "gamma": 0.0308, "vega": 0.0837, "theta": -0.0454, "rho": -0.0191, "theo": 1.5246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-10-30T12:12:54", "percent_change": 0.0, "prev_day_close": 1.14499998092651}, {"option": "GM261211C00081000", "bid": 5.55, "bid_size": 217.0, "ask": 9.1, "ask_size": 27.0, "iv": 0.3982, "open_interest": 29.0, "volume": 0.0, "delta": 0.7318, "gamma": 0.0334, "vega": 0.0881, "theta": -0.0474, "rho": 0.0464, "theo": 7.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-10-29T13:35:56", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "GM261211P00081000", "bid": 1.23, "bid_size": 163.0, "ask": 3.3, "ask_size": 42.0, "iv": 0.4294, "open_interest": 0.0, "volume": 0.0, "delta": -0.2731, "gamma": 0.0334, "vega": 0.0887, "theta": -0.0475, "rho": -0.0215, "theo": 1.7578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.2849999666214}, {"option": "GM261211C00082000", "bid": 5.2, "bid_size": 168.0, "ask": 7.65, "ask_size": 34.0, "iv": 0.3724, "open_interest": 2.0, "volume": 0.0, "delta": 0.698, "gamma": 0.0359, "vega": 0.0929, "theta": -0.0492, "rho": 0.0443, "theo": 6.3703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.98, "last_trade_time": "2026-10-30T09:30:40", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "GM261211P00082000", "bid": 1.32, "bid_size": 419.0, "ask": 2.24, "ask_size": 21.0, "iv": 0.34, "open_interest": 2.0, "volume": 0.0, "delta": -0.3069, "gamma": 0.036, "vega": 0.0938, "theta": -0.0493, "rho": -0.0241, "theo": 2.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-11-05T12:41:13", "percent_change": 0.0, "prev_day_close": 1.63000005483627}, {"option": "GM261211C00083000", "bid": 5.05, "bid_size": 295.0, "ask": 6.25, "ask_size": 188.0, "iv": 0.3578, "open_interest": 0.0, "volume": 0.0, "delta": 0.6615, "gamma": 0.0382, "vega": 0.0976, "theta": -0.0508, "rho": 0.0433, "theo": 5.6774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "GM261211P00083000", "bid": 1.77, "bid_size": 421.0, "ask": 2.64, "ask_size": 108.0, "iv": 0.3474, "open_interest": 0.0, "volume": 0.0, "delta": -0.3435, "gamma": 0.0383, "vega": 0.098, "theta": -0.0509, "rho": -0.027, "theo": 2.334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "GM261211C00084000", "bid": 4.85, "bid_size": 81.0, "ask": 6.35, "ask_size": 161.0, "iv": 0.4117, "open_interest": 1.0, "volume": 0.0, "delta": 0.6224, "gamma": 0.0403, "vega": 0.1011, "theta": -0.0521, "rho": 0.0408, "theo": 5.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.38, "last_trade_time": "2026-10-30T14:04:57", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "GM261211P00084000", "bid": 2.36, "bid_size": 262.0, "ask": 2.83, "ask_size": 15.0, "iv": 0.3465, "open_interest": 0.0, "volume": 5.0, "delta": -0.3826, "gamma": 0.0403, "vega": 0.1017, "theta": -0.0521, "rho": -0.0298, "theo": 2.6865, "change": -0.04, "open": 2.23, "high": 2.23, "low": 2.23, "tick": "no_change", "last_trade_price": 2.23, "last_trade_time": "2026-11-06T12:04:15", "percent_change": -1.76211, "prev_day_close": 2.3050000667572}, {"option": "GM261211C00085000", "bid": 3.5, "bid_size": 365.0, "ask": 5.0, "ask_size": 156.0, "iv": 0.3341, "open_interest": 7.0, "volume": 0.0, "delta": 0.5814, "gamma": 0.0418, "vega": 0.104, "theta": -0.0528, "rho": 0.0392, "theo": 4.4281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.01, "last_trade_time": "2026-11-05T09:56:09", "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "GM261211P00085000", "bid": 2.29, "bid_size": 398.0, "ask": 4.3, "ask_size": 244.0, "iv": 0.3713, "open_interest": 12.0, "volume": 2.0, "delta": -0.4236, "gamma": 0.0419, "vega": 0.1043, "theta": -0.0529, "rho": -0.0331, "theo": 3.0859, "change": 0.09, "open": 2.59, "high": 2.59, "low": 2.38, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-11-06T10:16:41", "percent_change": 3.93013, "prev_day_close": 2.74000000953674}, {"option": "GM261211C00086000", "bid": 3.0, "bid_size": 356.0, "ask": 4.45, "ask_size": 118.0, "iv": 0.3334, "open_interest": 0.0, "volume": 0.0, "delta": 0.5389, "gamma": 0.0429, "vega": 0.1058, "theta": -0.0532, "rho": 0.0373, "theo": 3.8771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "GM261211P00086000", "bid": 3.15, "bid_size": 251.0, "ask": 3.8, "ask_size": 32.0, "iv": 0.342, "open_interest": 1.0, "volume": 1.0, "delta": -0.4661, "gamma": 0.0429, "vega": 0.1058, "theta": -0.0532, "rho": -0.0362, "theo": 3.5368, "change": 0.58, "open": 3.15, "high": 3.15, "low": 3.15, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-11-06T14:44:20", "percent_change": 22.5681, "prev_day_close": 3.24000000953674}, {"option": "GM261211C00087000", "bid": 2.9, "bid_size": 378.0, "ask": 4.25, "ask_size": 196.0, "iv": 0.3638, "open_interest": 8.0, "volume": 0.0, "delta": 0.4959, "gamma": 0.0434, "vega": 0.1062, "theta": -0.053, "rho": 0.0342, "theo": 3.3782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.02, "last_trade_time": "2026-11-04T12:43:33", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "GM261211P00087000", "bid": 2.7, "bid_size": 403.0, "ask": 5.0, "ask_size": 195.0, "iv": 0.3276, "open_interest": 3.0, "volume": 0.0, "delta": -0.5092, "gamma": 0.0434, "vega": 0.1061, "theta": -0.053, "rho": -0.0394, "theo": 4.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.74, "last_trade_time": "2026-11-04T12:32:58", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "GM261211C00088000", "bid": 2.81, "bid_size": 84.0, "ask": 3.5, "ask_size": 254.0, "iv": 0.3649, "open_interest": 23.0, "volume": 0.0, "delta": 0.4529, "gamma": 0.0433, "vega": 0.1055, "theta": -0.0523, "rho": 0.032, "theo": 2.9303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T15:31:32", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "GM261211P00088000", "bid": 3.95, "bid_size": 100.0, "ask": 5.55, "ask_size": 14.0, "iv": 0.3587, "open_interest": 0.0, "volume": 0.0, "delta": -0.5521, "gamma": 0.0433, "vega": 0.1054, "theta": -0.0523, "rho": -0.0427, "theo": 4.591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22500014305115}, {"option": "GM261211C00089000", "bid": 2.17, "bid_size": 428.0, "ask": 3.05, "ask_size": 267.0, "iv": 0.3501, "open_interest": 4.0, "volume": 0.0, "delta": 0.4109, "gamma": 0.0426, "vega": 0.1036, "theta": -0.0512, "rho": 0.029, "theo": 2.5326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.77, "last_trade_time": "2026-11-05T10:11:23", "percent_change": 0.0, "prev_day_close": 2.86500000953674}, {"option": "GM261211P00089000", "bid": 4.85, "bid_size": 254.0, "ask": 5.55, "ask_size": 31.0, "iv": 0.3432, "open_interest": 4.0, "volume": 0.0, "delta": -0.594, "gamma": 0.0426, "vega": 0.1033, "theta": -0.0511, "rho": -0.0456, "theo": 5.1944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.34, "last_trade_time": "2026-11-04T15:06:48", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "GM261211C00090000", "bid": 2.08, "bid_size": 64.0, "ask": 2.9, "ask_size": 194.0, "iv": 0.3729, "open_interest": 11.0, "volume": 1.0, "delta": 0.3706, "gamma": 0.0414, "vega": 0.1007, "theta": -0.0496, "rho": 0.0266, "theo": 2.1829, "change": -0.91, "open": 2.69, "high": 2.69, "low": 2.69, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-11-06T10:48:49", "percent_change": -25.2778, "prev_day_close": 2.5900000333786}, {"option": "GM261211P00090000", "bid": 5.15, "bid_size": 320.0, "ask": 6.85, "ask_size": 162.0, "iv": 0.3579, "open_interest": 0.0, "volume": 0.0, "delta": -0.6344, "gamma": 0.0414, "vega": 0.1003, "theta": -0.0496, "rho": -0.0485, "theo": 5.8447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "GM261211C00091000", "bid": 1.51, "bid_size": 345.0, "ask": 2.51, "ask_size": 207.0, "iv": 0.3566, "open_interest": 1.0, "volume": 0.0, "delta": 0.3324, "gamma": 0.0397, "vega": 0.0969, "theta": -0.0477, "rho": 0.0244, "theo": 1.8779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-10-30T14:00:20", "percent_change": 0.0, "prev_day_close": 2.1149999499321}, {"option": "GM261211P00091000", "bid": 5.15, "bid_size": 361.0, "ask": 7.4, "ask_size": 172.0, "iv": 0.315, "open_interest": 0.0, "volume": 0.0, "delta": -0.6726, "gamma": 0.0398, "vega": 0.0962, "theta": -0.0477, "rho": -0.0505, "theo": 6.5412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "GM261211C00092000", "bid": 0.97, "bid_size": 239.0, "ask": 2.39, "ask_size": 11.0, "iv": 0.3514, "open_interest": 0.0, "volume": 0.0, "delta": 0.2968, "gamma": 0.0377, "vega": 0.0924, "theta": -0.0455, "rho": 0.0217, "theo": 1.6147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.03000003099442}, {"option": "GM261211P00092000", "bid": 5.65, "bid_size": 150.0, "ask": 8.3, "ask_size": 13.0, "iv": 0.3103, "open_interest": 5.0, "volume": 0.0, "delta": -0.7083, "gamma": 0.0378, "vega": 0.0916, "theta": -0.0457, "rho": -0.0526, "theo": 7.2777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.37, "last_trade_time": "2026-11-04T13:24:47", "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "GM261211C00093000", "bid": 0.43, "bid_size": 262.0, "ask": 1.73, "ask_size": 11.0, "iv": 0.3096, "open_interest": 3.0, "volume": 0.0, "delta": 0.2642, "gamma": 0.0354, "vega": 0.0874, "theta": -0.0432, "rho": 0.0196, "theo": 1.3891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.19, "last_trade_time": "2026-11-04T13:24:34", "percent_change": 0.0, "prev_day_close": 1.18500000238419}, {"option": "GM261211P00093000", "bid": 6.55, "bid_size": 130.0, "ask": 8.55, "ask_size": 9.0, "iv": 0.2842, "open_interest": 1.0, "volume": 0.0, "delta": -0.7411, "gamma": 0.0356, "vega": 0.0865, "theta": -0.0434, "rho": -0.0542, "theo": 8.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.92, "last_trade_time": "2026-11-04T13:24:47", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "GM261211C00094000", "bid": 0.92, "bid_size": 103.0, "ask": 1.8, "ask_size": 15.0, "iv": 0.3685, "open_interest": 1.0, "volume": 0.0, "delta": 0.2348, "gamma": 0.0329, "vega": 0.0822, "theta": -0.0408, "rho": 0.0173, "theo": 1.1975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.64, "last_trade_time": "2026-11-04T13:24:34", "percent_change": 0.0, "prev_day_close": 1.45999997854233}, {"option": "GM261211P00094000", "bid": 7.25, "bid_size": 129.0, "ask": 9.8, "ask_size": 12.0, "iv": 0.3048, "open_interest": 0.0, "volume": 0.0, "delta": -0.7709, "gamma": 0.0334, "vega": 0.0807, "theta": -0.0412, "rho": -0.0552, "theo": 8.8624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.97499990463257}, {"option": "GM261211C00095000", "bid": 0.66, "bid_size": 148.0, "ask": 1.28, "ask_size": 5.0, "iv": 0.3436, "open_interest": 8.0, "volume": 0.0, "delta": 0.2084, "gamma": 0.0305, "vega": 0.0769, "theta": -0.0384, "rho": 0.0156, "theo": 1.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-04T12:34:17", "percent_change": 0.0, "prev_day_close": 1.0799999833107}, {"option": "GM261211P00095000", "bid": 7.55, "bid_size": 174.0, "ask": 10.6, "ask_size": 12.0, "iv": 0.2525, "open_interest": 0.0, "volume": 0.0, "delta": -0.7976, "gamma": 0.031, "vega": 0.0755, "theta": -0.039, "rho": -0.0556, "theo": 9.7022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.72499990463257}, {"option": "GM261211C00096000", "bid": 0.08, "bid_size": 325.0, "ask": 1.18, "ask_size": 12.0, "iv": 0.3159, "open_interest": 0.0, "volume": 0.0, "delta": 0.1852, "gamma": 0.028, "vega": 0.0716, "theta": -0.036, "rho": 0.0139, "theo": 0.9002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.629999972879887}, {"option": "GM261211P00096000", "bid": 8.95, "bid_size": 135.0, "ask": 11.4, "ask_size": 10.0, "iv": 0.2923, "open_interest": 0.0, "volume": 0.0, "delta": -0.8214, "gamma": 0.0288, "vega": 0.0698, "theta": -0.0369, "rho": -0.0554, "theo": 10.5673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.47499990463257}, {"option": "GM261211C00097000", "bid": 0.53, "bid_size": 146.0, "ask": 2.74, "ask_size": 367.0, "iv": 0.4745, "open_interest": 1.0, "volume": 0.0, "delta": 0.1648, "gamma": 0.0257, "vega": 0.0666, "theta": -0.0338, "rho": 0.0124, "theo": 0.7866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-11-05T14:24:53", "percent_change": 0.0, "prev_day_close": 1.6599999666214}, {"option": "GM261211P00097000", "bid": 9.8, "bid_size": 257.0, "ask": 12.65, "ask_size": 17.0, "iv": 0.3217, "open_interest": 0.0, "volume": 0.0, "delta": -0.8425, "gamma": 0.0266, "vega": 0.0643, "theta": -0.035, "rho": -0.0542, "theo": 11.4559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4749999046326}, {"option": "GM261211C00098000", "bid": 0.15, "bid_size": 557.0, "ask": 1.38, "ask_size": 396.0, "iv": 0.3782, "open_interest": 0.0, "volume": 2.0, "delta": 0.147, "gamma": 0.0235, "vega": 0.0618, "theta": -0.0318, "rho": 0.0111, "theo": 0.6914, "change": -1.16, "open": 0.74, "high": 0.74, "low": 0.74, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-06T12:02:38", "percent_change": -61.0526, "prev_day_close": 0.965000003576279}, {"option": "GM261211P00098000", "bid": 10.75, "bid_size": 225.0, "ask": 13.1, "ask_size": 23.0, "iv": 0.2634, "open_interest": 0.0, "volume": 0.0, "delta": -0.861, "gamma": 0.0246, "vega": 0.0597, "theta": -0.0332, "rho": -0.0534, "theo": 12.3619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2749996185303}, {"option": "GM261211C00099000", "bid": 0.21, "bid_size": 371.0, "ask": 2.6, "ask_size": 443.0, "iv": 0.4906, "open_interest": 1.0, "volume": 0.0, "delta": 0.1315, "gamma": 0.0214, "vega": 0.0573, "theta": -0.0298, "rho": 0.01, "theo": 0.6115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-11-05T15:11:51", "percent_change": 0.0, "prev_day_close": 1.52000005543232}, {"option": "GM261211P00099000", "bid": 11.65, "bid_size": 233.0, "ask": 14.05, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8772, "gamma": 0.0227, "vega": 0.0543, "theta": -0.0316, "rho": -0.0495, "theo": 13.2847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "GM261211C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 537.0, "iv": 0.4943, "open_interest": 37.0, "volume": 0.0, "delta": 0.1181, "gamma": 0.0195, "vega": 0.0532, "theta": -0.0281, "rho": 0.0089, "theo": 0.5441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-11-05T15:11:51", "percent_change": 0.0, "prev_day_close": 1.28999996185303}, {"option": "GM261211P00100000", "bid": 12.65, "bid_size": 124.0, "ask": 14.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8916, "gamma": 0.021, "vega": 0.0499, "theta": -0.0302, "rho": -0.049, "theo": 14.2202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "GM261211C00101000", "bid": 0.01, "bid_size": 258.0, "ask": 2.52, "ask_size": 8.0, "iv": 0.5134, "open_interest": 0.0, "volume": 0.0, "delta": 0.1064, "gamma": 0.0178, "vega": 0.0494, "theta": -0.0264, "rho": 0.0081, "theo": 0.487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499998081476}, {"option": "GM261211P00101000", "bid": 13.55, "bid_size": 119.0, "ask": 16.45, "ask_size": 6.0, "iv": 0.3408, "open_interest": 0.0, "volume": 0.0, "delta": -0.9041, "gamma": 0.0194, "vega": 0.0459, "theta": -0.0289, "rho": -0.0466, "theo": 15.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0749998092651}, {"option": "GM261211C00102000", "bid": 0.01, "bid_size": 417.0, "ask": 2.49, "ask_size": 546.0, "iv": 0.5313, "open_interest": 4.0, "volume": 0.0, "delta": 0.0962, "gamma": 0.0163, "vega": 0.046, "theta": -0.0249, "rho": 0.0073, "theo": 0.4382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-11-05T13:34:18", "percent_change": 0.0, "prev_day_close": 1.25999999511987}, {"option": "GM261211P00102000", "bid": 13.95, "bid_size": 162.0, "ask": 16.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9152, "gamma": 0.018, "vega": 0.0414, "theta": -0.0277, "rho": -0.0421, "theo": 16.1204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "GM261211C00103000", "bid": 0.01, "bid_size": 387.0, "ask": 2.46, "ask_size": 517.0, "iv": 0.5487, "open_interest": 1.0, "volume": 0.0, "delta": 0.0872, "gamma": 0.0149, "vega": 0.0428, "theta": -0.0236, "rho": 0.0066, "theo": 0.3963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T12:47:12", "percent_change": 0.0, "prev_day_close": 1.25000000465661}, {"option": "GM261211P00103000", "bid": 14.95, "bid_size": 171.0, "ask": 18.15, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.925, "gamma": 0.0166, "vega": 0.0374, "theta": -0.0265, "rho": -0.0411, "theo": 17.0827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "GM261211C00104000", "bid": 0.01, "bid_size": 250.0, "ask": 2.45, "ask_size": 492.0, "iv": 0.5671, "open_interest": 4.0, "volume": 0.0, "delta": 0.0794, "gamma": 0.0136, "vega": 0.0399, "theta": -0.0223, "rho": 0.006, "theo": 0.3601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-05T13:29:07", "percent_change": 0.0, "prev_day_close": 1.2450000140816}, {"option": "GM261211P00104000", "bid": 15.9, "bid_size": 168.0, "ask": 19.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9336, "gamma": 0.0153, "vega": 0.0349, "theta": -0.0254, "rho": -0.0398, "theo": 18.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.125}, {"option": "GM261211C00105000", "bid": 0.01, "bid_size": 235.0, "ask": 2.44, "ask_size": 492.0, "iv": 0.585, "open_interest": 6.0, "volume": 0.0, "delta": 0.0725, "gamma": 0.0125, "vega": 0.0372, "theta": -0.0211, "rho": 0.0055, "theo": 0.3286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-11-05T13:33:33", "percent_change": 0.0, "prev_day_close": 1.23500001896173}, {"option": "GM261211P00105000", "bid": 16.9, "bid_size": 166.0, "ask": 20.45, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9412, "gamma": 0.0142, "vega": 0.031, "theta": -0.0245, "rho": -0.0356, "theo": 19.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.125}, {"option": "GM261211C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 47.0, "iv": 0.6692, "open_interest": 0.0, "volume": 0.0, "delta": 0.048, "gamma": 0.0083, "vega": 0.027, "theta": -0.0165, "rho": 0.0037, "theo": 0.2191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.21000003814697}, {"option": "GM261211P00110000", "bid": 21.85, "bid_size": 130.0, "ask": 25.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9681, "gamma": 0.0093, "vega": 0.0183, "theta": -0.0192, "rho": -0.0225, "theo": 23.9369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "GM261218C00015000", "bid": 69.25, "bid_size": 116.0, "ask": 73.3, "ask_size": 116.0, "iv": 2.4464, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0102, "theo": 71.2417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.0, "last_trade_time": "2026-11-04T10:33:40", "percent_change": 0.0, "prev_day_close": 71.8250007629394}, {"option": "GM261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 165.0, "iv": 2.807, "open_interest": 1021.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T12:56:39", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "GM261218C00018000", "bid": 66.75, "bid_size": 146.0, "ask": 70.3, "ask_size": 133.0, "iv": 2.4264, "open_interest": 8.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0123, "theo": 68.2511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.93, "last_trade_time": "2024-10-28T14:43:31", "percent_change": 0.0, "prev_day_close": 69.4500007629394}, {"option": "GM261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 302.0, "iv": 3.0702, "open_interest": 1710.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-14T14:17:33", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GM261218C00020000", "bid": 65.0, "bid_size": 145.0, "ask": 68.3, "ask_size": 134.0, "iv": 2.4018, "open_interest": 18.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0137, "theo": 66.2574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.0, "last_trade_time": "2026-11-04T10:33:40", "percent_change": 0.0, "prev_day_close": 67.4500007629394}, {"option": "GM261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 300.0, "iv": 2.8668, "open_interest": 384.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-20T09:32:00", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GM261218C00023000", "bid": 62.05, "bid_size": 170.0, "ask": 65.45, "ask_size": 162.0, "iv": 2.257, "open_interest": 56.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0157, "theo": 63.2668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.1, "last_trade_time": "2024-11-29T10:53:18", "percent_change": 0.0, "prev_day_close": 64.375}, {"option": "GM261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 300.0, "iv": 2.602, "open_interest": 874.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-06-26T15:05:20", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GM261218C00025000", "bid": 59.5, "bid_size": 163.0, "ask": 63.35, "ask_size": 153.0, "iv": 1.7676, "open_interest": 31.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0003, "rho": 0.0171, "theo": 61.2733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.34, "last_trade_time": "2026-08-05T11:09:44", "percent_change": 0.0, "prev_day_close": 62.4750003814697}, {"option": "GM261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.3782, "open_interest": 848.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0004, "theta": -0.0005, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-08T15:44:06", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GM261218C00028000", "bid": 56.55, "bid_size": 133.0, "ask": 60.3, "ask_size": 134.0, "iv": 1.5981, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": -0.0004, "rho": 0.0192, "theo": 58.2829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.35, "last_trade_time": "2026-08-03T14:07:16", "percent_change": 0.0, "prev_day_close": 59.375}, {"option": "GM261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 108.0, "iv": 1.4248, "open_interest": 632.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0005, "theta": -0.0006, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-31T15:13:39", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "GM261218C00030000", "bid": 54.55, "bid_size": 180.0, "ask": 58.35, "ask_size": 163.0, "iv": 1.5306, "open_interest": 138.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0004, "theta": -0.0004, "rho": 0.0206, "theo": 56.2894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.17, "last_trade_time": "2026-09-18T11:27:00", "percent_change": 0.0, "prev_day_close": 57.5750007629394}, {"option": "GM261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 247.0, "iv": 1.6867, "open_interest": 510.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0006, "rho": -0.0001, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-13T15:13:43", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "GM261218C00033000", "bid": 51.55, "bid_size": 180.0, "ask": 55.35, "ask_size": 159.0, "iv": 1.3885, "open_interest": 215.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0006, "rho": 0.0226, "theo": 53.2994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.09, "last_trade_time": "2026-10-28T12:04:38", "percent_change": 0.0, "prev_day_close": 54.5750007629394}, {"option": "GM261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 340.0, "iv": 1.939, "open_interest": 1434.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0008, "rho": -0.0001, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-06-11T12:49:13", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GM261218C00035000", "bid": 49.6, "bid_size": 208.0, "ask": 53.35, "ask_size": 195.0, "iv": 1.3312, "open_interest": 734.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0006, "rho": 0.024, "theo": 51.3061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.31, "last_trade_time": "2026-06-04T12:00:30", "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "GM261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 306.0, "iv": 1.833, "open_interest": 1657.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0009, "rho": -0.0001, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-01T10:55:32", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GM261218C00037000", "bid": 47.75, "bid_size": 180.0, "ask": 51.35, "ask_size": 159.0, "iv": 1.3203, "open_interest": 179.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0008, "rho": 0.0255, "theo": 49.313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.37, "last_trade_time": "2026-08-12T09:30:10", "percent_change": 0.0, "prev_day_close": 50.6000003814697}, {"option": "GM261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 238.0, "iv": 1.7333, "open_interest": 363.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0011, "theta": -0.001, "rho": -0.0001, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-19T14:16:20", "percent_change": 0.0, "prev_day_close": 0.980000019073486}, {"option": "GM261218C00040000", "bid": 44.55, "bid_size": 192.0, "ask": 48.45, "ask_size": 193.0, "iv": 1.1571, "open_interest": 985.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0002, "vega": 0.0009, "theta": -0.001, "rho": 0.0275, "theo": 46.3238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.52, "last_trade_time": "2026-08-06T14:19:39", "percent_change": 0.0, "prev_day_close": 47.625}, {"option": "GM261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 90.0, "iv": 0.9596, "open_interest": 2269.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0002, "vega": 0.0014, "theta": -0.0012, "rho": -0.0001, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-30T11:37:29", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "GM261218C00042000", "bid": 42.55, "bid_size": 178.0, "ask": 46.4, "ask_size": 124.0, "iv": 1.0604, "open_interest": 74.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0002, "vega": 0.0013, "theta": -0.0011, "rho": 0.0291, "theo": 44.3312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.31, "last_trade_time": "2026-10-05T11:04:09", "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "GM261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.61, "ask_size": 239.0, "iv": 1.1626, "open_interest": 132.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0002, "vega": 0.0016, "theta": -0.0014, "rho": -0.0002, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T15:13:47", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "GM261218C00045000", "bid": 39.65, "bid_size": 200.0, "ask": 42.75, "ask_size": 177.0, "iv": 0.0, "open_interest": 486.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0003, "vega": 0.0016, "theta": -0.0014, "rho": 0.0311, "theo": 41.343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.75, "last_trade_time": "2026-11-04T12:29:04", "percent_change": 0.0, "prev_day_close": 42.625}, {"option": "GM261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 263.0, "iv": 1.1562, "open_interest": 430.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0004, "vega": 0.0022, "theta": -0.0017, "rho": -0.0002, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T12:38:02", "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "GM261218C00047000", "bid": 37.6, "bid_size": 181.0, "ask": 41.4, "ask_size": 159.0, "iv": 0.917, "open_interest": 117.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0004, "vega": 0.0022, "theta": -0.0017, "rho": 0.0328, "theo": 39.3513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.95, "last_trade_time": "2026-10-20T12:07:31", "percent_change": 0.0, "prev_day_close": 40.7000007629394}, {"option": "GM261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 503.0, "iv": 0.956, "open_interest": 598.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0004, "vega": 0.0026, "theta": -0.002, "rho": -0.0003, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-30T15:31:12", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "GM261218C00050000", "bid": 35.25, "bid_size": 205.0, "ask": 37.75, "ask_size": 189.0, "iv": 0.8254, "open_interest": 2613.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0006, "vega": 0.0028, "theta": -0.0022, "rho": 0.0348, "theo": 36.3653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.15, "last_trade_time": "2026-11-04T13:42:09", "percent_change": 0.0, "prev_day_close": 37.6750011444092}, {"option": "GM261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 200.0, "iv": 0.7431, "open_interest": 2174.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0006, "vega": 0.0035, "theta": -0.0024, "rho": -0.0004, "theo": 0.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T10:42:09", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "GM261218C00052500", "bid": 32.15, "bid_size": 195.0, "ask": 35.95, "ask_size": 172.0, "iv": 0.7898, "open_interest": 312.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0008, "vega": 0.0038, "theta": -0.0027, "rho": 0.0371, "theo": 33.8785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.46, "last_trade_time": "2026-10-20T11:59:57", "percent_change": 0.0, "prev_day_close": 35.1500015258789}, {"option": "GM261218P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.586, "open_interest": 318.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0009, "vega": 0.0044, "theta": -0.003, "rho": -0.0005, "theo": 0.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T11:34:08", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GM261218C00055000", "bid": 30.2, "bid_size": 195.0, "ask": 32.8, "ask_size": 174.0, "iv": 0.6847, "open_interest": 311.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0011, "vega": 0.0051, "theta": -0.0033, "rho": 0.0387, "theo": 31.3937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-10-23T10:27:56", "percent_change": 0.0, "prev_day_close": 32.6750001907349}, {"option": "GM261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1.0, "iv": 0.5472, "open_interest": 728.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0012, "vega": 0.0058, "theta": -0.0036, "rho": -0.0007, "theo": 0.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T13:42:02", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "GM261218C00057500", "bid": 27.3, "bid_size": 339.0, "ask": 31.05, "ask_size": 386.0, "iv": 0.717, "open_interest": 211.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0015, "vega": 0.0067, "theta": -0.0042, "rho": 0.0411, "theo": 28.9126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.75, "last_trade_time": "2026-09-22T09:30:01", "percent_change": 0.0, "prev_day_close": 30.1749992370606}, {"option": "GM261218P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1.0, "iv": 0.4981, "open_interest": 614.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0016, "vega": 0.0075, "theta": -0.0045, "rho": -0.0009, "theo": 0.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T09:30:10", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "GM261218C00060000", "bid": 25.3, "bid_size": 349.0, "ask": 28.6, "ask_size": 418.0, "iv": 0.7458, "open_interest": 700.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0022, "vega": 0.0092, "theta": -0.0054, "rho": 0.0438, "theo": 26.4364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.85, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 27.8249998092651}, {"option": "GM261218P00060000", "bid": 0.01, "bid_size": 159.0, "ask": 0.13, "ask_size": 383.0, "iv": 0.5038, "open_interest": 1102.0, "volume": 1.0, "delta": -0.013, "gamma": 0.0023, "vega": 0.0099, "theta": -0.0056, "rho": -0.0012, "theo": 0.0669, "change": 0.0, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T10:53:13", "percent_change": -2.42144e-06, "prev_day_close": 0.0750000001862645}, {"option": "GM261218C00062500", "bid": 22.9, "bid_size": 336.0, "ask": 26.15, "ask_size": 399.0, "iv": 0.6955, "open_interest": 300.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0031, "vega": 0.0126, "theta": -0.0069, "rho": 0.0468, "theo": 23.9685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.85, "last_trade_time": "2026-10-16T11:58:47", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "GM261218P00062500", "bid": 0.01, "bid_size": 261.0, "ask": 0.15, "ask_size": 222.0, "iv": 0.4628, "open_interest": 488.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0032, "vega": 0.0133, "theta": -0.0071, "rho": -0.0018, "theo": 0.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-03T12:56:21", "percent_change": 0.0, "prev_day_close": 0.129999999888241}, {"option": "GM261218C00065000", "bid": 21.35, "bid_size": 29.0, "ask": 23.1, "ask_size": 410.0, "iv": 0.6725, "open_interest": 220.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0045, "vega": 0.0173, "theta": -0.009, "rho": 0.05, "theo": 21.5146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.25, "last_trade_time": "2026-11-04T13:42:09", "percent_change": 0.0, "prev_day_close": 22.8499994277954}, {"option": "GM261218P00065000", "bid": 0.1, "bid_size": 11.0, "ask": 0.16, "ask_size": 19.0, "iv": 0.4471, "open_interest": 1006.0, "volume": 10.0, "delta": -0.026, "gamma": 0.0046, "vega": 0.018, "theta": -0.0092, "rho": -0.0025, "theo": 0.132, "change": -0.01, "open": 0.18, "high": 0.18, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T14:48:23", "percent_change": -9.09091, "prev_day_close": 0.130000002682209}, {"option": "GM261218C00067500", "bid": 18.1, "bid_size": 371.0, "ask": 20.45, "ask_size": 426.0, "iv": 0.4936, "open_interest": 387.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0066, "vega": 0.024, "theta": -0.0119, "rho": 0.0532, "theo": 19.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.05, "last_trade_time": "2026-10-26T13:13:29", "percent_change": 0.0, "prev_day_close": 20.375}, {"option": "GM261218P00067500", "bid": 0.14, "bid_size": 74.0, "ask": 0.25, "ask_size": 32.0, "iv": 0.4267, "open_interest": 534.0, "volume": 7.0, "delta": -0.0382, "gamma": 0.0066, "vega": 0.0247, "theta": -0.012, "rho": -0.0036, "theo": 0.1952, "change": 0.03, "open": 0.23, "high": 0.23, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T15:16:43", "percent_change": 21.4286, "prev_day_close": 0.184999994933605}, {"option": "GM261218C00070000", "bid": 15.65, "bid_size": 406.0, "ask": 18.1, "ask_size": 427.0, "iv": 0.4581, "open_interest": 1557.0, "volume": 11.0, "delta": 0.9446, "gamma": 0.0095, "vega": 0.0331, "theta": -0.0159, "rho": 0.0561, "theo": 16.6949, "change": -1.275, "open": 18.65, "high": 18.65, "low": 18.25, "tick": "down", "last_trade_price": 18.25, "last_trade_time": "2026-11-06T11:25:38", "percent_change": -6.53009, "prev_day_close": 17.8499994277954}, {"option": "GM261218P00070000", "bid": 0.24, "bid_size": 90.0, "ask": 0.35, "ask_size": 32.0, "iv": 0.408, "open_interest": 1417.0, "volume": 4.0, "delta": -0.0569, "gamma": 0.0096, "vega": 0.0339, "theta": -0.016, "rho": -0.0054, "theo": 0.2988, "change": 0.075, "open": 0.25, "high": 0.29, "low": 0.23, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-06T15:16:43", "percent_change": 34.8837, "prev_day_close": 0.274999998509884}, {"option": "GM261218C00072500", "bid": 14.05, "bid_size": 80.0, "ask": 15.75, "ask_size": 334.0, "iv": 0.4945, "open_interest": 82.0, "volume": 0.0, "delta": 0.9161, "gamma": 0.0134, "vega": 0.0457, "theta": -0.0211, "rho": 0.0611, "theo": 14.3725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.01, "last_trade_time": "2026-10-29T12:18:23", "percent_change": 0.0, "prev_day_close": 15.5249996185303}, {"option": "GM261218P00072500", "bid": 0.33, "bid_size": 377.0, "ask": 0.69, "ask_size": 336.0, "iv": 0.4045, "open_interest": 1189.0, "volume": 8.0, "delta": -0.0855, "gamma": 0.0135, "vega": 0.0461, "theta": -0.0213, "rho": -0.0081, "theo": 0.4694, "change": 0.085, "open": 0.38, "high": 0.42, "low": 0.38, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-06T13:47:40", "percent_change": 25.3731, "prev_day_close": 0.429999992251396}, {"option": "GM261218C00075000", "bid": 12.0, "bid_size": 33.0, "ask": 13.5, "ask_size": 429.0, "iv": 0.4751, "open_interest": 565.0, "volume": 2.0, "delta": 0.8751, "gamma": 0.0183, "vega": 0.0606, "theta": -0.0275, "rho": 0.0637, "theo": 12.1503, "change": -1.305, "open": 13.52, "high": 13.52, "low": 13.52, "tick": "no_change", "last_trade_price": 13.52, "last_trade_time": "2026-11-06T09:32:52", "percent_change": -8.8027, "prev_day_close": 13.5}, {"option": "GM261218P00075000", "bid": 0.69, "bid_size": 60.0, "ask": 0.93, "ask_size": 318.0, "iv": 0.3971, "open_interest": 2591.0, "volume": 7.0, "delta": -0.1266, "gamma": 0.0184, "vega": 0.061, "theta": -0.0277, "rho": -0.012, "theo": 0.7393, "change": 0.155, "open": 0.3, "high": 0.68, "low": 0.3, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-06T15:42:02", "percent_change": 30.0971, "prev_day_close": 0.680000007152557}, {"option": "GM261218C00077500", "bid": 9.65, "bid_size": 295.0, "ask": 11.4, "ask_size": 437.0, "iv": 0.4353, "open_interest": 1557.0, "volume": 2.0, "delta": 0.8205, "gamma": 0.0238, "vega": 0.077, "theta": -0.0343, "rho": 0.0662, "theo": 10.0583, "change": -1.435, "open": 11.39, "high": 11.39, "low": 11.39, "tick": "no_change", "last_trade_price": 11.39, "last_trade_time": "2026-11-06T09:32:52", "percent_change": -11.1891, "prev_day_close": 11.0999999046326}, {"option": "GM261218P00077500", "bid": 0.97, "bid_size": 397.0, "ask": 1.19, "ask_size": 17.0, "iv": 0.3692, "open_interest": 3219.0, "volume": 62.0, "delta": -0.1814, "gamma": 0.024, "vega": 0.0773, "theta": -0.0346, "rho": -0.0171, "theo": 1.1391, "change": 0.27, "open": 0.81, "high": 1.07, "low": 0.81, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-11-06T15:42:02", "percent_change": 33.75, "prev_day_close": 1.03500002622604}, {"option": "GM261218C00080000", "bid": 7.95, "bid_size": 54.0, "ask": 8.45, "ask_size": 234.0, "iv": 0.377, "open_interest": 1270.0, "volume": 24.0, "delta": 0.7525, "gamma": 0.0293, "vega": 0.0926, "theta": -0.0405, "rho": 0.0653, "theo": 8.122, "change": -1.275, "open": 9.3, "high": 9.9, "low": 9.15, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-11-06T15:01:37", "percent_change": -12.114, "prev_day_close": 8.625}, {"option": "GM261218P00080000", "bid": 1.6, "bid_size": 87.0, "ask": 1.73, "ask_size": 7.0, "iv": 0.3653, "open_interest": 9584.0, "volume": 94.0, "delta": -0.2501, "gamma": 0.0296, "vega": 0.0931, "theta": -0.0409, "rho": -0.0231, "theo": 1.6957, "change": 0.465, "open": 1.29, "high": 1.69, "low": 1.2, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-11-06T15:59:41", "percent_change": 37.9592, "prev_day_close": 1.55000001192093}, {"option": "GM261218C00082500", "bid": 6.15, "bid_size": 138.0, "ask": 7.35, "ask_size": 452.0, "iv": 0.3958, "open_interest": 1643.0, "volume": 0.0, "delta": 0.6719, "gamma": 0.0343, "vega": 0.1057, "theta": -0.0453, "rho": 0.0593, "theo": 6.3709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.68, "last_trade_time": "2026-11-05T15:32:19", "percent_change": 0.0, "prev_day_close": 6.97499990463257}, {"option": "GM261218P00082500", "bid": 2.18, "bid_size": 487.0, "ask": 2.56, "ask_size": 98.0, "iv": 0.3535, "open_interest": 1250.0, "volume": 151.0, "delta": -0.3316, "gamma": 0.0346, "vega": 0.1059, "theta": -0.0458, "rho": -0.0304, "theo": 2.4391, "change": 0.46, "open": 1.91, "high": 2.26, "low": 1.91, "tick": "up", "last_trade_price": 2.26, "last_trade_time": "2026-11-06T15:40:18", "percent_change": 25.5556, "prev_day_close": 2.24000000953674}, {"option": "GM261218C00085000", "bid": 4.6, "bid_size": 369.0, "ask": 5.1, "ask_size": 342.0, "iv": 0.3531, "open_interest": 1739.0, "volume": 164.0, "delta": 0.5809, "gamma": 0.0379, "vega": 0.1141, "theta": -0.048, "rho": 0.0519, "theo": 4.8407, "change": -1.95, "open": 6.35, "high": 6.35, "low": 4.9, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-11-06T15:57:29", "percent_change": -28.4672, "prev_day_close": 5.32500004768372}, {"option": "GM261218P00085000", "bid": 3.15, "bid_size": 364.0, "ask": 3.6, "ask_size": 204.0, "iv": 0.3496, "open_interest": 1186.0, "volume": 451.0, "delta": -0.4237, "gamma": 0.0383, "vega": 0.1142, "theta": -0.0485, "rho": -0.0384, "theo": 3.4054, "change": 0.635, "open": 2.83, "high": 3.2, "low": 2.65, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-11-06T15:48:12", "percent_change": 25.2485, "prev_day_close": 3.17499995231628}, {"option": "GM261218C00087500", "bid": 3.3, "bid_size": 418.0, "ask": 3.8, "ask_size": 262.0, "iv": 0.345, "open_interest": 1693.0, "volume": 641.0, "delta": 0.4841, "gamma": 0.0393, "vega": 0.1164, "theta": -0.048, "rho": 0.0438, "theo": 3.5599, "change": -1.505, "open": 4.85, "high": 4.85, "low": 3.77, "tick": "down", "last_trade_price": 3.77, "last_trade_time": "2026-11-06T15:50:01", "percent_change": -28.5308, "prev_day_close": 4.0}, {"option": "GM261218P00087500", "bid": 4.1, "bid_size": 473.0, "ask": 4.9, "ask_size": 165.0, "iv": 0.335, "open_interest": 604.0, "volume": 27.0, "delta": -0.5216, "gamma": 0.0397, "vega": 0.1161, "theta": -0.0485, "rho": -0.0462, "theo": 4.6255, "change": 0.9, "open": 3.81, "high": 4.4, "low": 3.7, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-06T15:45:07", "percent_change": 25.7143, "prev_day_close": 4.27499985694885}, {"option": "GM261218C00090000", "bid": 2.34, "bid_size": 260.0, "ask": 2.76, "ask_size": 171.0, "iv": 0.3423, "open_interest": 5952.0, "volume": 85.0, "delta": 0.3883, "gamma": 0.0383, "vega": 0.112, "theta": -0.0455, "rho": 0.0354, "theo": 2.5369, "change": -1.295, "open": 3.52, "high": 3.65, "low": 2.63, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-11-06T15:50:48", "percent_change": -32.9936, "prev_day_close": 2.78500008583069}, {"option": "GM261218P00090000", "bid": 5.55, "bid_size": 451.0, "ask": 6.25, "ask_size": 23.0, "iv": 0.3226, "open_interest": 8864.0, "volume": 79.0, "delta": -0.6184, "gamma": 0.0387, "vega": 0.1113, "theta": -0.0459, "rho": -0.0539, "theo": 6.1053, "change": 1.175, "open": 5.01, "high": 5.85, "low": 4.9, "tick": "no_change", "last_trade_price": 5.85, "last_trade_time": "2026-11-06T15:45:03", "percent_change": 25.1337, "prev_day_close": 5.57500004768372}, {"option": "GM261218C00092500", "bid": 1.61, "bid_size": 265.0, "ask": 1.92, "ask_size": 65.0, "iv": 0.3389, "open_interest": 3747.0, "volume": 318.0, "delta": 0.3, "gamma": 0.0351, "vega": 0.1017, "theta": -0.0408, "rho": 0.0276, "theo": 1.7587, "change": -0.78, "open": 2.49, "high": 2.49, "low": 2.07, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-11-06T14:52:21", "percent_change": -27.3684, "prev_day_close": 1.89499998092651}, {"option": "GM261218P00092500", "bid": 7.55, "bid_size": 158.0, "ask": 8.0, "ask_size": 48.0, "iv": 0.3326, "open_interest": 241.0, "volume": 23.0, "delta": -0.7075, "gamma": 0.0354, "vega": 0.1004, "theta": -0.0412, "rho": -0.0599, "theo": 7.8317, "change": 0.9, "open": 6.45, "high": 7.0, "low": 6.45, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-06T15:38:44", "percent_change": 14.7541, "prev_day_close": 7.375}, {"option": "GM261218C00095000", "bid": 1.18, "bid_size": 80.0, "ask": 1.29, "ask_size": 24.0, "iv": 0.3422, "open_interest": 5400.0, "volume": 485.0, "delta": 0.2245, "gamma": 0.0302, "vega": 0.0879, "theta": -0.035, "rho": 0.0207, "theo": 1.1949, "change": -0.8, "open": 1.42, "high": 1.88, "low": 1.22, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-11-06T15:53:48", "percent_change": -39.604, "prev_day_close": 1.32499998807907}, {"option": "GM261218P00095000", "bid": 8.45, "bid_size": 330.0, "ask": 10.2, "ask_size": 27.0, "iv": 0.2801, "open_interest": 38.0, "volume": 0.0, "delta": -0.784, "gamma": 0.0307, "vega": 0.0854, "theta": -0.0355, "rho": -0.0625, "theo": 9.776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-11-04T15:11:05", "percent_change": 0.0, "prev_day_close": 8.9249997138977}, {"option": "GM261218C00097500", "bid": 0.74, "bid_size": 39.0, "ask": 0.91, "ask_size": 50.0, "iv": 0.342, "open_interest": 1251.0, "volume": 186.0, "delta": 0.1641, "gamma": 0.0249, "vega": 0.0729, "theta": -0.0289, "rho": 0.0152, "theo": 0.805, "change": -0.565, "open": 1.11, "high": 1.11, "low": 0.8, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-11-06T15:59:31", "percent_change": -40.7942, "prev_day_close": 0.919999986886978}, {"option": "GM261218P00097500", "bid": 10.35, "bid_size": 302.0, "ask": 12.7, "ask_size": 260.0, "iv": 0.2758, "open_interest": 36.0, "volume": 0.0, "delta": -0.846, "gamma": 0.0258, "vega": 0.0696, "theta": -0.0299, "rho": -0.0613, "theo": 11.8957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.11, "last_trade_time": "2026-11-04T15:00:40", "percent_change": 0.0, "prev_day_close": 10.875}, {"option": "GM261218C00100000", "bid": 0.34, "bid_size": 579.0, "ask": 0.66, "ask_size": 83.0, "iv": 0.3352, "open_interest": 2545.0, "volume": 94.0, "delta": 0.1187, "gamma": 0.0197, "vega": 0.0587, "theta": -0.0234, "rho": 0.011, "theo": 0.5451, "change": -0.41, "open": 0.75, "high": 0.84, "low": 0.54, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-06T15:50:48", "percent_change": -43.1579, "prev_day_close": 0.589999973773956}, {"option": "GM261218P00100000", "bid": 12.6, "bid_size": 280.0, "ask": 14.5, "ask_size": 41.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8941, "gamma": 0.0213, "vega": 0.0539, "theta": -0.0252, "rho": -0.056, "theo": 14.1491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.55, "last_trade_time": "2026-11-05T10:39:13", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "GM261218C00105000", "bid": 0.06, "bid_size": 475.0, "ask": 0.35, "ask_size": 361.0, "iv": 0.3394, "open_interest": 1548.0, "volume": 27.0, "delta": 0.063, "gamma": 0.0118, "vega": 0.0368, "theta": -0.0151, "rho": 0.0058, "theo": 0.2652, "change": -0.185, "open": 0.38, "high": 0.38, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T15:40:15", "percent_change": -42.5287, "prev_day_close": 0.255000002682209}, {"option": "GM261218P00105000", "bid": 16.95, "bid_size": 175.0, "ask": 19.4, "ask_size": 55.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": -0.9567, "gamma": 0.0137, "vega": 0.0269, "theta": -0.0182, "rho": -0.0318, "theo": 18.9114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-11-05T10:24:28", "percent_change": 0.0, "prev_day_close": 17.7250003814697}, {"option": "GM261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 549.0, "iv": 0.376, "open_interest": 672.0, "volume": 0.0, "delta": 0.0358, "gamma": 0.0071, "vega": 0.0235, "theta": -0.01, "rho": 0.0033, "theo": 0.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-05T11:34:29", "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "GM261218P00110000", "bid": 21.75, "bid_size": 145.0, "ask": 25.55, "ask_size": 167.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9859, "gamma": 0.0066, "vega": 0.009, "theta": -0.0094, "rho": -0.0117, "theo": 23.8432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.7, "last_trade_time": "2026-09-09T12:24:51", "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "GM261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 294.0, "iv": 0.4155, "open_interest": 479.0, "volume": 0.0, "delta": 0.0222, "gamma": 0.0045, "vega": 0.0159, "theta": -0.0071, "rho": 0.002, "theo": 0.089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-03T14:39:33", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "GM261218P00115000", "bid": 26.75, "bid_size": 126.0, "ask": 30.5, "ask_size": 134.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0024, "vega": 0.0024, "theta": -0.0031, "rho": -0.0025, "theo": 28.8283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.5, "last_trade_time": "2026-02-11T13:07:57", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "GM261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 783.0, "iv": 0.4372, "open_interest": 3164.0, "volume": 0.0, "delta": 0.015, "gamma": 0.003, "vega": 0.0114, "theta": -0.0054, "rho": 0.0014, "theo": 0.0605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T15:20:09", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "GM261218P00120000", "bid": 31.75, "bid_size": 121.0, "ask": 35.0, "ask_size": 120.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0008, "vega": 0.0006, "theta": -0.0007, "rho": -0.0004, "theo": 33.8255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.8, "last_trade_time": "2026-04-14T13:54:50", "percent_change": 0.0, "prev_day_close": 32.9499998092651}, {"option": "GM261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 374.0, "iv": 0.4624, "open_interest": 136.0, "volume": 2.0, "delta": 0.0108, "gamma": 0.0021, "vega": 0.0086, "theta": -0.0043, "rho": 0.001, "theo": 0.0444, "change": 0.0, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T11:44:06", "percent_change": 2.23517e-06, "prev_day_close": 0.0599999986588955}, {"option": "GM261218P00125000", "bid": 36.75, "bid_size": 148.0, "ask": 40.5, "ask_size": 164.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0001, "rho": -0.0003, "theo": 38.8251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8499984741211}, {"option": "GM261218C00130000", "bid": 0.01, "bid_size": 4.0, "ask": 0.12, "ask_size": 128.0, "iv": 0.4835, "open_interest": 221.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0016, "vega": 0.0067, "theta": -0.0036, "rho": 0.0007, "theo": 0.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T14:26:02", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "GM261218P00130000", "bid": 41.75, "bid_size": 140.0, "ask": 45.5, "ask_size": 165.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 43.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9749984741211}, {"option": "GM261224C00050000", "bid": 34.45, "bid_size": 122.0, "ask": 38.4, "ask_size": 5.0, "iv": 0.7274, "open_interest": 0.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0014, "vega": 0.0098, "theta": -0.0071, "rho": 0.0456, "theo": 36.4095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3250007629394}, {"option": "GM261224P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 274.0, "iv": 1.1198, "open_interest": 0.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0014, "vega": 0.01, "theta": -0.0072, "rho": -0.0014, "theo": 0.0992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GM261224C00055000", "bid": 29.85, "bid_size": 103.0, "ask": 33.4, "ask_size": 5.0, "iv": 0.7169, "open_interest": 0.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0023, "vega": 0.0142, "theta": -0.009, "rho": 0.0712, "theo": 31.4751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3250007629394}, {"option": "GM261224P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 273.0, "iv": 0.959, "open_interest": 0.0, "volume": 0.0, "delta": -0.0185, "gamma": 0.0023, "vega": 0.0142, "theta": -0.0091, "rho": -0.0021, "theo": 0.1382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "GM261224C00060000", "bid": 25.9, "bid_size": 45.0, "ask": 28.5, "ask_size": 12.0, "iv": 0.7595, "open_interest": 0.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0037, "vega": 0.0206, "theta": -0.0116, "rho": 0.0766, "theo": 26.5683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4749994277954}, {"option": "GM261224P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 279.0, "iv": 0.8135, "open_interest": 0.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.0038, "vega": 0.0207, "theta": -0.0117, "rho": -0.0032, "theo": 0.2016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "GM261224C00065000", "bid": 21.0, "bid_size": 44.0, "ask": 23.6, "ask_size": 9.0, "iv": 0.6408, "open_interest": 0.0, "volume": 0.0, "delta": 0.9538, "gamma": 0.0063, "vega": 0.0308, "theta": -0.0155, "rho": 0.0811, "theo": 21.7101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9250001907349}, {"option": "GM261224P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 136.0, "iv": 0.6792, "open_interest": 0.0, "volume": 0.0, "delta": -0.0472, "gamma": 0.0064, "vega": 0.031, "theta": -0.0156, "rho": -0.0053, "theo": 0.3142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "GM261224C00070000", "bid": 16.25, "bid_size": 39.0, "ask": 18.85, "ask_size": 9.0, "iv": 0.5486, "open_interest": 0.0, "volume": 0.0, "delta": 0.9195, "gamma": 0.0109, "vega": 0.0472, "theta": -0.0213, "rho": 0.0835, "theo": 16.9606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0749998092651}, {"option": "GM261224P00070000", "bid": 0.01, "bid_size": 494.0, "ask": 2.41, "ask_size": 113.0, "iv": 0.5609, "open_interest": 0.0, "volume": 0.0, "delta": -0.0819, "gamma": 0.011, "vega": 0.0477, "theta": -0.0215, "rho": -0.0091, "theo": 0.5368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.21000004280359}, {"option": "GM261224C00075000", "bid": 11.45, "bid_size": 188.0, "ask": 14.4, "ask_size": 15.0, "iv": 0.4629, "open_interest": 0.0, "volume": 0.0, "delta": 0.854, "gamma": 0.0183, "vega": 0.072, "theta": -0.0298, "rho": 0.082, "theo": 12.4566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "GM261224P00075000", "bid": 0.5, "bid_size": 327.0, "ask": 1.3, "ask_size": 41.0, "iv": 0.3857, "open_interest": 0.0, "volume": 0.0, "delta": -0.1484, "gamma": 0.0186, "vega": 0.0729, "theta": -0.0302, "rho": -0.0162, "theo": 1.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "GM261224C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GM261224P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "GM261224C00077000", "bid": 10.0, "bid_size": 127.0, "ask": 12.7, "ask_size": 9.0, "iv": 0.4547, "open_interest": 0.0, "volume": 0.0, "delta": 0.8153, "gamma": 0.022, "vega": 0.0837, "theta": -0.0336, "rho": 0.0798, "theo": 10.7691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9749999046326}, {"option": "GM261224P00077000", "bid": 0.83, "bid_size": 298.0, "ask": 1.74, "ask_size": 14.0, "iv": 0.3846, "open_interest": 0.0, "volume": 0.0, "delta": -0.1876, "gamma": 0.0223, "vega": 0.084, "theta": -0.0341, "rho": -0.0203, "theo": 1.3132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.28000000119209}, {"option": "GM261224C00078000", "bid": 9.15, "bid_size": 130.0, "ask": 11.95, "ask_size": 16.0, "iv": 0.446, "open_interest": 0.0, "volume": 0.0, "delta": 0.793, "gamma": 0.024, "vega": 0.0895, "theta": -0.0355, "rho": 0.0783, "theo": 9.9566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "GM261224P00078000", "bid": 0.89, "bid_size": 368.0, "ask": 1.72, "ask_size": 13.0, "iv": 0.3599, "open_interest": 0.0, "volume": 0.0, "delta": -0.2103, "gamma": 0.0243, "vega": 0.0901, "theta": -0.036, "rho": -0.0224, "theo": 1.4978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "GM261224C00079000", "bid": 8.65, "bid_size": 56.0, "ask": 11.15, "ask_size": 12.0, "iv": 0.4504, "open_interest": 0.0, "volume": 0.0, "delta": 0.7687, "gamma": 0.026, "vega": 0.0954, "theta": -0.0373, "rho": 0.0765, "theo": 9.1678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "GM261224P00079000", "bid": 1.09, "bid_size": 361.0, "ask": 1.9, "ask_size": 21.0, "iv": 0.3534, "open_interest": 0.0, "volume": 0.0, "delta": -0.235, "gamma": 0.0263, "vega": 0.0958, "theta": -0.0378, "rho": -0.025, "theo": 1.7056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44499999284744}, {"option": "GM261224C00080000", "bid": 8.1, "bid_size": 41.0, "ask": 10.45, "ask_size": 12.0, "iv": 0.4542, "open_interest": 0.0, "volume": 0.0, "delta": 0.7423, "gamma": 0.0279, "vega": 0.101, "theta": -0.0389, "rho": 0.0745, "theo": 8.4049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.47500038146973}, {"option": "GM261224P00080000", "bid": 1.39, "bid_size": 293.0, "ask": 2.82, "ask_size": 77.0, "iv": 0.3868, "open_interest": 0.0, "volume": 0.0, "delta": -0.2614, "gamma": 0.0283, "vega": 0.1016, "theta": -0.0395, "rho": -0.0276, "theo": 1.9364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "GM261224C00081000", "bid": 6.8, "bid_size": 122.0, "ask": 9.7, "ask_size": 9.0, "iv": 0.4187, "open_interest": 0.0, "volume": 0.0, "delta": 0.7138, "gamma": 0.0298, "vega": 0.1063, "theta": -0.0404, "rho": 0.0722, "theo": 7.6709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.92500019073486}, {"option": "GM261224P00081000", "bid": 1.1, "bid_size": 249.0, "ask": 2.67, "ask_size": 5.0, "iv": 0.335, "open_interest": 0.0, "volume": 0.0, "delta": -0.2903, "gamma": 0.0303, "vega": 0.1067, "theta": -0.041, "rho": -0.0305, "theo": 2.1996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.86500000953674}, {"option": "GM261224C00082000", "bid": 6.05, "bid_size": 133.0, "ask": 8.15, "ask_size": 11.0, "iv": 0.3717, "open_interest": 0.0, "volume": 0.0, "delta": 0.6833, "gamma": 0.0317, "vega": 0.1112, "theta": -0.0418, "rho": 0.0696, "theo": 6.9691, "change": 0.0, "open": 0.0, "high": 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": "GM261224P00082000", "bid": 1.55, "bid_size": 227.0, "ask": 2.71, "ask_size": 4.0, "iv": 0.3268, "open_interest": 0.0, "volume": 0.0, "delta": -0.3213, "gamma": 0.0321, "vega": 0.1117, "theta": -0.0424, "rho": -0.0335, "theo": 2.496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12999999523163}, {"option": "GM261224C00083000", "bid": 5.3, "bid_size": 155.0, "ask": 7.4, "ask_size": 5.0, "iv": 0.3595, "open_interest": 0.0, "volume": 0.0, "delta": 0.6509, "gamma": 0.0333, "vega": 0.1155, "theta": -0.0429, "rho": 0.0667, "theo": 6.3029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.92499995231628}, {"option": "GM261224P00083000", "bid": 2.23, "bid_size": 119.0, "ask": 3.65, "ask_size": 4.0, "iv": 0.365, "open_interest": 0.0, "volume": 0.0, "delta": -0.3543, "gamma": 0.0338, "vega": 0.1158, "theta": -0.0435, "rho": -0.0366, "theo": 2.8282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "GM261224C00084000", "bid": 4.75, "bid_size": 253.0, "ask": 6.35, "ask_size": 49.0, "iv": 0.3409, "open_interest": 0.0, "volume": 0.0, "delta": 0.6168, "gamma": 0.0348, "vega": 0.119, "theta": -0.0438, "rho": 0.0636, "theo": 5.6757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "GM261224P00084000", "bid": 1.1, "bid_size": 370.0, "ask": 3.4, "ask_size": 18.0, "iv": 0.2713, "open_interest": 0.0, "volume": 0.0, "delta": -0.3889, "gamma": 0.0353, "vega": 0.1194, "theta": -0.0444, "rho": -0.0398, "theo": 3.2003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.99999994039536}, {"option": "GM261224C00085000", "bid": 4.1, "bid_size": 287.0, "ask": 6.05, "ask_size": 76.0, "iv": 0.3469, "open_interest": 0.0, "volume": 0.0, "delta": 0.5813, "gamma": 0.0359, "vega": 0.1218, "theta": -0.0444, "rho": 0.0603, "theo": 5.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.67500019073486}, {"option": "GM261224P00085000", "bid": 3.25, "bid_size": 167.0, "ask": 3.9, "ask_size": 32.0, "iv": 0.3449, "open_interest": 0.0, "volume": 2.0, "delta": -0.425, "gamma": 0.0365, "vega": 0.1219, "theta": -0.0451, "rho": -0.0433, "theo": 3.6146, "change": 0.555, "open": 3.15, "high": 3.15, "low": 2.88, "tick": "down", "last_trade_price": 2.88, "last_trade_time": "2026-11-06T10:16:41", "percent_change": 23.871, "prev_day_close": 3.25}, {"option": "GM261224C00086000", "bid": 3.4, "bid_size": 356.0, "ask": 5.2, "ask_size": 65.0, "iv": 0.3254, "open_interest": 0.0, "volume": 0.0, "delta": 0.545, "gamma": 0.0367, "vega": 0.1236, "theta": -0.0447, "rho": 0.0568, "theo": 4.5486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "GM261224P00086000", "bid": 3.65, "bid_size": 135.0, "ask": 4.35, "ask_size": 10.0, "iv": 0.3396, "open_interest": 0.0, "volume": 0.0, "delta": -0.4619, "gamma": 0.0373, "vega": 0.1235, "theta": -0.0454, "rho": -0.0463, "theo": 4.0737, "change": 0.0, "open": 0.0, "high": 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": "GM261224C00087000", "bid": 3.2, "bid_size": 179.0, "ask": 5.05, "ask_size": 4.0, "iv": 0.3496, "open_interest": 0.0, "volume": 0.0, "delta": 0.5083, "gamma": 0.0371, "vega": 0.1243, "theta": -0.0447, "rho": 0.0532, "theo": 4.0518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "GM261224P00087000", "bid": 3.9, "bid_size": 100.0, "ask": 5.05, "ask_size": 4.0, "iv": 0.3354, "open_interest": 0.0, "volume": 0.0, "delta": -0.4993, "gamma": 0.0377, "vega": 0.1241, "theta": -0.0454, "rho": -0.05, "theo": 4.578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27499985694885}, {"option": "GM261224C00088000", "bid": 2.6, "bid_size": 200.0, "ask": 4.25, "ask_size": 8.0, "iv": 0.3284, "open_interest": 0.0, "volume": 0.0, "delta": 0.4716, "gamma": 0.0372, "vega": 0.124, "theta": -0.0445, "rho": 0.0496, "theo": 3.5999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "GM261224P00088000", "bid": 3.05, "bid_size": 163.0, "ask": 6.75, "ask_size": 5.0, "iv": 0.324, "open_interest": 0.0, "volume": 0.0, "delta": -0.5365, "gamma": 0.0377, "vega": 0.1234, "theta": -0.0451, "rho": -0.0526, "theo": 5.1281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "GM261224C00089000", "bid": 2.84, "bid_size": 99.0, "ask": 4.1, "ask_size": 5.0, "iv": 0.3646, "open_interest": 0.0, "volume": 0.0, "delta": 0.4356, "gamma": 0.0368, "vega": 0.1227, "theta": -0.0439, "rho": 0.0459, "theo": 3.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "GM261224P00089000", "bid": 5.0, "bid_size": 93.0, "ask": 7.3, "ask_size": 4.0, "iv": 0.3769, "open_interest": 0.0, "volume": 0.0, "delta": -0.5731, "gamma": 0.0374, "vega": 0.1221, "theta": -0.0446, "rho": -0.0563, "theo": 5.7218, "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": 5.375}, {"option": "GM261224C00090000", "bid": 2.32, "bid_size": 140.0, "ask": 3.4, "ask_size": 5.0, "iv": 0.3449, "open_interest": 0.0, "volume": 0.0, "delta": 0.4006, "gamma": 0.0362, "vega": 0.1205, "theta": -0.0431, "rho": 0.0424, "theo": 2.8246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "GM261224P00090000", "bid": 5.25, "bid_size": 120.0, "ask": 7.4, "ask_size": 6.0, "iv": 0.3391, "open_interest": 0.0, "volume": 0.0, "delta": -0.6086, "gamma": 0.0367, "vega": 0.1192, "theta": -0.0437, "rho": -0.0586, "theo": 6.3581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.82500004768372}, {"option": "GM261224C00091000", "bid": 2.2, "bid_size": 73.0, "ask": 3.45, "ask_size": 3.0, "iv": 0.3703, "open_interest": 0.0, "volume": 0.0, "delta": 0.367, "gamma": 0.0352, "vega": 0.1174, "theta": -0.042, "rho": 0.0389, "theo": 2.4964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.01999998092651}, {"option": "GM261224P00091000", "bid": 6.25, "bid_size": 82.0, "ask": 7.6, "ask_size": 9.0, "iv": 0.3331, "open_interest": 0.0, "volume": 0.0, "delta": -0.6427, "gamma": 0.0357, "vega": 0.1163, "theta": -0.0426, "rho": -0.0617, "theo": 7.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.625}, {"option": "GM261224C00092000", "bid": 2.01, "bid_size": 86.0, "ask": 2.68, "ask_size": 35.0, "iv": 0.3557, "open_interest": 1.0, "volume": 0.0, "delta": 0.335, "gamma": 0.0339, "vega": 0.1137, "theta": -0.0407, "rho": 0.0356, "theo": 2.2035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.91, "last_trade_time": "2026-11-05T10:10:55", "percent_change": 0.0, "prev_day_close": 2.46000003814697}, {"option": "GM261224P00092000", "bid": 6.25, "bid_size": 139.0, "ask": 8.7, "ask_size": 5.0, "iv": 0.3189, "open_interest": 0.0, "volume": 0.0, "delta": -0.675, "gamma": 0.0344, "vega": 0.1118, "theta": -0.0412, "rho": -0.0634, "theo": 7.7438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.97499990463257}, {"option": "GM261224C00093000", "bid": 1.49, "bid_size": 119.0, "ask": 2.58, "ask_size": 4.0, "iv": 0.3529, "open_interest": 0.0, "volume": 0.0, "delta": 0.3049, "gamma": 0.0325, "vega": 0.1094, "theta": -0.0392, "rho": 0.0324, "theo": 1.9427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.23499995470047}, {"option": "GM261224P00093000", "bid": 7.45, "bid_size": 92.0, "ask": 9.65, "ask_size": 4.0, "iv": 0.3503, "open_interest": 0.0, "volume": 0.0, "delta": -0.7056, "gamma": 0.033, "vega": 0.1074, "theta": -0.0397, "rho": -0.066, "theo": 8.487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.02499985694885}, {"option": "GM261224C00094000", "bid": 1.33, "bid_size": 109.0, "ask": 2.1, "ask_size": 4.0, "iv": 0.3462, "open_interest": 0.0, "volume": 0.0, "delta": 0.2767, "gamma": 0.0309, "vega": 0.1046, "theta": -0.0376, "rho": 0.0295, "theo": 1.7107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.8199999332428}, {"option": "GM261224P00094000", "bid": 7.95, "bid_size": 97.0, "ask": 10.5, "ask_size": 4.0, "iv": 0.3424, "open_interest": 0.0, "volume": 0.0, "delta": -0.7341, "gamma": 0.0314, "vega": 0.102, "theta": -0.0381, "rho": -0.067, "theo": 9.2589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.72499990463257}, {"option": "GM261224C00095000", "bid": 0.97, "bid_size": 205.0, "ask": 1.97, "ask_size": 5.0, "iv": 0.3438, "open_interest": 0.0, "volume": 0.0, "delta": 0.2504, "gamma": 0.0293, "vega": 0.0995, "theta": -0.0358, "rho": 0.0267, "theo": 1.5044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.69499999284744}, {"option": "GM261224P00095000", "bid": 8.2, "bid_size": 147.0, "ask": 10.95, "ask_size": 6.0, "iv": 0.2938, "open_interest": 0.0, "volume": 0.0, "delta": -0.7608, "gamma": 0.0297, "vega": 0.0967, "theta": -0.0363, "rho": -0.0685, "theo": 10.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.6749997138977}, {"option": "GM261224C00096000", "bid": 1.08, "bid_size": 121.0, "ask": 3.35, "ask_size": 80.0, "iv": 0.4382, "open_interest": 1.0, "volume": 0.0, "delta": 0.226, "gamma": 0.0275, "vega": 0.0941, "theta": -0.034, "rho": 0.0242, "theo": 1.3214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-05T10:10:55", "percent_change": 0.0, "prev_day_close": 2.31499999761581}, {"option": "GM261224P00096000", "bid": 9.0, "bid_size": 138.0, "ask": 11.7, "ask_size": 4.0, "iv": 0.2844, "open_interest": 0.0, "volume": 0.0, "delta": -0.7856, "gamma": 0.028, "vega": 0.0908, "theta": -0.0346, "rho": -0.0696, "theo": 10.8786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "GM261224C00097000", "bid": 0.83, "bid_size": 229.0, "ask": 1.47, "ask_size": 30.0, "iv": 0.3498, "open_interest": 1.0, "volume": 0.0, "delta": 0.203, "gamma": 0.0258, "vega": 0.0885, "theta": -0.032, "rho": 0.0217, "theo": 1.1553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-05T14:24:53", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "GM261224P00097000", "bid": 9.55, "bid_size": 189.0, "ask": 12.7, "ask_size": 8.0, "iv": 0.2674, "open_interest": 0.0, "volume": 0.0, "delta": -0.8086, "gamma": 0.0264, "vega": 0.0848, "theta": -0.0327, "rho": -0.0689, "theo": 11.7222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "GM261224C00098000", "bid": 0.66, "bid_size": 114.0, "ask": 1.34, "ask_size": 9.0, "iv": 0.3506, "open_interest": 0.0, "volume": 0.0, "delta": 0.1824, "gamma": 0.024, "vega": 0.083, "theta": -0.0301, "rho": 0.0195, "theo": 1.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "GM261224P00098000", "bid": 10.4, "bid_size": 187.0, "ask": 13.5, "ask_size": 4.0, "iv": 0.2447, "open_interest": 0.0, "volume": 0.0, "delta": -0.8299, "gamma": 0.0247, "vega": 0.0797, "theta": -0.031, "rho": -0.0695, "theo": 12.5831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7249999046326}, {"option": "GM261224C00099000", "bid": 0.67, "bid_size": 119.0, "ask": 1.32, "ask_size": 46.0, "iv": 0.3678, "open_interest": 0.0, "volume": 0.0, "delta": 0.1635, "gamma": 0.0223, "vega": 0.0775, "theta": -0.0282, "rho": 0.0175, "theo": 0.8861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500003576279}, {"option": "GM261224P00099000", "bid": 11.3, "bid_size": 260.0, "ask": 14.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8494, "gamma": 0.0232, "vega": 0.0725, "theta": -0.0292, "rho": -0.0666, "theo": 13.4633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "GM261224C00100000", "bid": 0.21, "bid_size": 583.0, "ask": 1.51, "ask_size": 355.0, "iv": 0.3673, "open_interest": 0.0, "volume": 6.0, "delta": 0.1463, "gamma": 0.0206, "vega": 0.072, "theta": -0.0263, "rho": 0.0157, "theo": 0.7752, "change": -0.45, "open": 0.81, "high": 0.81, "low": 0.81, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-11-06T15:34:48", "percent_change": -35.7143, "prev_day_close": 0.865000009536743}, {"option": "GM261224P00100000", "bid": 12.15, "bid_size": 263.0, "ask": 15.8, "ask_size": 14.0, "iv": 0.2814, "open_interest": 0.0, "volume": 0.0, "delta": -0.8674, "gamma": 0.0217, "vega": 0.0672, "theta": -0.0276, "rho": -0.0661, "theo": 14.3583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3249998092651}, {"option": "GM261224C00101000", "bid": 0.46, "bid_size": 117.0, "ask": 2.68, "ask_size": 39.0, "iv": 0.4716, "open_interest": 0.0, "volume": 0.0, "delta": 0.1311, "gamma": 0.019, "vega": 0.067, "theta": -0.0245, "rho": 0.0141, "theo": 0.6804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59500001370907}, {"option": "GM261224P00101000", "bid": 13.05, "bid_size": 261.0, "ask": 15.85, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.884, "gamma": 0.0203, "vega": 0.0606, "theta": -0.0261, "rho": -0.0617, "theo": 15.2678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2250003814697}, {"option": "GM261224C00102000", "bid": 0.23, "bid_size": 129.0, "ask": 2.6, "ask_size": 10.0, "iv": 0.4708, "open_interest": 0.0, "volume": 0.0, "delta": 0.1171, "gamma": 0.0175, "vega": 0.062, "theta": -0.0227, "rho": 0.0126, "theo": 0.5954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.53500005602837}, {"option": "GM261224P00102000", "bid": 14.0, "bid_size": 179.0, "ask": 17.65, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8992, "gamma": 0.019, "vega": 0.055, "theta": -0.0248, "rho": -0.0604, "theo": 16.1912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.125}, {"option": "GM261224C00103000", "bid": 0.01, "bid_size": 263.0, "ask": 2.53, "ask_size": 10.0, "iv": 0.4702, "open_interest": 0.0, "volume": 0.0, "delta": 0.1046, "gamma": 0.016, "vega": 0.0572, "theta": -0.021, "rho": 0.0112, "theo": 0.5216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.28499997127801}, {"option": "GM261224P00103000", "bid": 14.95, "bid_size": 128.0, "ask": 18.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9131, "gamma": 0.0178, "vega": 0.05, "theta": -0.0235, "rho": -0.0541, "theo": 17.1252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "GM261224C00104000", "bid": 0.01, "bid_size": 181.0, "ask": 2.47, "ask_size": 10.0, "iv": 0.4833, "open_interest": 0.0, "volume": 0.0, "delta": 0.0931, "gamma": 0.0146, "vega": 0.0526, "theta": -0.0194, "rho": 0.01, "theo": 0.4561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25499999988824}, {"option": "GM261224P00104000", "bid": 15.9, "bid_size": 128.0, "ask": 19.15, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9254, "gamma": 0.0165, "vega": 0.0435, "theta": -0.0221, "rho": -0.0491, "theo": 18.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9750003814697}, {"option": "GM261224C00105000", "bid": 0.01, "bid_size": 149.0, "ask": 2.41, "ask_size": 7.0, "iv": 0.4961, "open_interest": 0.0, "volume": 0.0, "delta": 0.0832, "gamma": 0.0133, "vega": 0.0484, "theta": -0.0179, "rho": 0.0089, "theo": 0.401, "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": 1.22500002849847}, {"option": "GM261224P00105000", "bid": 16.85, "bid_size": 189.0, "ask": 20.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9369, "gamma": 0.0154, "vega": 0.0385, "theta": -0.0212, "rho": -0.0461, "theo": 19.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "GM261224C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.26, "ask_size": 268.0, "iv": 0.5595, "open_interest": 0.0, "volume": 0.0, "delta": 0.0486, "gamma": 0.0084, "vega": 0.032, "theta": -0.0122, "rho": 0.0052, "theo": 0.2209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.13499999046326}, {"option": "GM261224P00110000", "bid": 21.75, "bid_size": 162.0, "ask": 25.15, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9759, "gamma": 0.009, "vega": 0.017, "theta": -0.0136, "rho": -0.0226, "theo": 23.9052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.7750005722046}, {"option": "GM270115C00025000", "bid": 59.55, "bid_size": 179.0, "ask": 63.35, "ask_size": 154.0, "iv": 1.3642, "open_interest": 123.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0008, "rho": 0.0322, "theo": 61.2869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.36, "last_trade_time": "2026-10-29T09:33:06", "percent_change": 0.0, "prev_day_close": 62.5499992370606}, {"option": "GM270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 44.0, "iv": 1.0469, "open_interest": 1127.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0009, "rho": -0.0002, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-29T13:28:09", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "GM270115C00028000", "bid": 57.1, "bid_size": 145.0, "ask": 60.4, "ask_size": 136.0, "iv": 1.4552, "open_interest": 17.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0016, "theta": -0.001, "rho": 0.0538, "theo": 58.3134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.8, "last_trade_time": "2026-09-25T09:38:40", "percent_change": 0.0, "prev_day_close": 59.4250011444092}, {"option": "GM270115P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.82, "ask_size": 238.0, "iv": 1.4298, "open_interest": 1133.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0016, "theta": -0.001, "rho": -0.0002, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-06T09:30:06", "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "GM270115C00030000", "bid": 54.6, "bid_size": 169.0, "ask": 58.4, "ask_size": 156.0, "iv": 1.1799, "open_interest": 118.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0011, "rho": 0.0576, "theo": 56.333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.92, "last_trade_time": "2026-09-03T10:49:15", "percent_change": 0.0, "prev_day_close": 57.5499992370606}, {"option": "GM270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1.0, "iv": 0.9377, "open_interest": 276.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0011, "rho": -0.0003, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-19T10:57:08", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "GM270115C00033000", "bid": 52.15, "bid_size": 169.0, "ask": 54.75, "ask_size": 159.0, "iv": 0.9995, "open_interest": 77.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0002, "vega": 0.0024, "theta": -0.0013, "rho": 0.0634, "theo": 53.3629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.0, "last_trade_time": "2026-11-04T10:54:45", "percent_change": 0.0, "prev_day_close": 54.4500007629394}, {"option": "GM270115P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 2.0, "iv": 0.822, "open_interest": 239.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0002, "vega": 0.0024, "theta": -0.0013, "rho": -0.0004, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-03T14:13:33", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "GM270115C00035000", "bid": 50.2, "bid_size": 169.0, "ask": 53.5, "ask_size": 5.0, "iv": 1.2073, "open_interest": 156.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0002, "vega": 0.0028, "theta": -0.0015, "rho": 0.0671, "theo": 51.3832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.92, "last_trade_time": "2026-09-08T10:27:35", "percent_change": 0.0, "prev_day_close": 52.7000007629394}, {"option": "GM270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 262.0, "iv": 0.9849, "open_interest": 493.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0002, "vega": 0.0028, "theta": -0.0015, "rho": -0.0004, "theo": 0.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-12T15:36:30", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "GM270115C00038000", "bid": 46.7, "bid_size": 169.0, "ask": 50.5, "ask_size": 156.0, "iv": 0.9567, "open_interest": 149.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0003, "vega": 0.0035, "theta": -0.0017, "rho": 0.0728, "theo": 48.4146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.96, "last_trade_time": "2026-02-02T10:57:07", "percent_change": 0.0, "prev_day_close": 49.5500011444092}, {"option": "GM270115P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 2.0, "iv": 0.7391, "open_interest": 1322.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0003, "vega": 0.0035, "theta": -0.0017, "rho": -0.0005, "theo": 0.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-19T14:13:57", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "GM270115C00040000", "bid": 45.25, "bid_size": 191.0, "ask": 47.8, "ask_size": 182.0, "iv": 0.827, "open_interest": 676.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0004, "vega": 0.0041, "theta": -0.0019, "rho": 0.0766, "theo": 46.4362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.75, "last_trade_time": "2026-10-26T14:04:09", "percent_change": 0.0, "prev_day_close": 47.7250003814697}, {"option": "GM270115P00040000", "bid": 0.01, "bid_size": 5.0, "ask": 0.11, "ask_size": 443.0, "iv": 0.7548, "open_interest": 1571.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0004, "vega": 0.0041, "theta": -0.0019, "rho": -0.0006, "theo": 0.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T12:47:29", "percent_change": 0.0, "prev_day_close": 0.0599999995902181}, {"option": "GM270115C00043000", "bid": 41.75, "bid_size": 168.0, "ask": 45.55, "ask_size": 150.0, "iv": 0.8297, "open_interest": 41.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0006, "vega": 0.0052, "theta": -0.0023, "rho": 0.0822, "theo": 43.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.2, "last_trade_time": "2026-07-28T10:35:28", "percent_change": 0.0, "prev_day_close": 44.6499996185303}, {"option": "GM270115P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 446.0, "iv": 0.7156, "open_interest": 500.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0006, "vega": 0.0052, "theta": -0.0023, "rho": -0.0008, "theo": 0.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-18T09:30:49", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "GM270115C00045000", "bid": 40.3, "bid_size": 187.0, "ask": 43.65, "ask_size": 172.0, "iv": 0.9189, "open_interest": 365.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0007, "vega": 0.0061, "theta": -0.0025, "rho": 0.0858, "theo": 41.4937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.9, "last_trade_time": "2026-11-04T11:51:12", "percent_change": 0.0, "prev_day_close": 42.7000007629394}, {"option": "GM270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 271.0, "iv": 0.6484, "open_interest": 1110.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0007, "vega": 0.0061, "theta": -0.0026, "rho": -0.0009, "theo": 0.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T13:57:31", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "GM270115C00047000", "bid": 38.3, "bid_size": 165.0, "ask": 40.9, "ask_size": 155.0, "iv": 0.6793, "open_interest": 192.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0008, "vega": 0.0071, "theta": -0.0029, "rho": 0.0895, "theo": 39.5186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.3, "last_trade_time": "2026-10-20T13:24:26", "percent_change": 0.0, "prev_day_close": 40.7000007629394}, {"option": "GM270115P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 293.0, "iv": 0.627, "open_interest": 308.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0008, "vega": 0.0072, "theta": -0.0029, "rho": -0.0011, "theo": 0.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T12:15:09", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "GM270115C00050000", "bid": 34.85, "bid_size": 199.0, "ask": 38.15, "ask_size": 185.0, "iv": 0.425, "open_interest": 1151.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0011, "vega": 0.0091, "theta": -0.0034, "rho": 0.0949, "theo": 36.5591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.77, "last_trade_time": "2026-10-30T15:37:23", "percent_change": 0.0, "prev_day_close": 37.7749996185303}, {"option": "GM270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 515.0, "iv": 0.5838, "open_interest": 1553.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0011, "vega": 0.0092, "theta": -0.0035, "rho": -0.0015, "theo": 0.0643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T12:49:53", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GM270115C00052500", "bid": 32.75, "bid_size": 179.0, "ask": 36.15, "ask_size": 154.0, "iv": 0.7022, "open_interest": 206.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0015, "vega": 0.0113, "theta": -0.004, "rho": 0.0993, "theo": 34.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.9, "last_trade_time": "2026-10-29T09:38:26", "percent_change": 0.0, "prev_day_close": 35.3499984741211}, {"option": "GM270115P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 334.0, "iv": 0.5455, "open_interest": 2102.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0015, "vega": 0.0114, "theta": -0.0041, "rho": -0.0019, "theo": 0.0799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-10-23T14:20:20", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GM270115C00055000", "bid": 29.9, "bid_size": 169.0, "ask": 33.8, "ask_size": 159.0, "iv": 0.6055, "open_interest": 199.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0019, "vega": 0.0141, "theta": -0.0048, "rho": 0.1035, "theo": 31.6396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.5, "last_trade_time": "2026-10-14T15:51:13", "percent_change": 0.0, "prev_day_close": 32.8499994277954}, {"option": "GM270115P00055000", "bid": 0.01, "bid_size": 81.0, "ask": 0.21, "ask_size": 227.0, "iv": 0.5074, "open_interest": 320.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.002, "vega": 0.0142, "theta": -0.0048, "rho": -0.0024, "theo": 0.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T09:38:10", "percent_change": 0.0, "prev_day_close": 0.109999996609986}, {"option": "GM270115C00057500", "bid": 28.3, "bid_size": 359.0, "ask": 30.6, "ask_size": 418.0, "iv": 0.5803, "open_interest": 415.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0026, "vega": 0.0178, "theta": -0.0058, "rho": 0.1076, "theo": 29.1901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-08-21T11:25:34", "percent_change": 0.0, "prev_day_close": 30.4499998092651}, {"option": "GM270115P00057500", "bid": 0.01, "bid_size": 307.0, "ask": 0.13, "ask_size": 1.0, "iv": 0.4339, "open_interest": 599.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0026, "vega": 0.0178, "theta": -0.0058, "rho": -0.0032, "theo": 0.1293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-05T14:26:12", "percent_change": 0.0, "prev_day_close": 0.0699999975040555}, {"option": "GM270115C00060000", "bid": 26.6, "bid_size": 32.0, "ask": 28.15, "ask_size": 594.0, "iv": 0.6246, "open_interest": 4414.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0034, "vega": 0.0225, "theta": -0.007, "rho": 0.1113, "theo": 26.7522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.75, "last_trade_time": "2026-11-05T09:40:53", "percent_change": 0.0, "prev_day_close": 28.125}, {"option": "GM270115P00060000", "bid": 0.03, "bid_size": 370.0, "ask": 0.21, "ask_size": 1.0, "iv": 0.427, "open_interest": 7766.0, "volume": 10.0, "delta": -0.0253, "gamma": 0.0035, "vega": 0.0228, "theta": -0.007, "rho": -0.0042, "theo": 0.1695, "change": 0.065, "open": 0.13, "high": 0.17, "low": 0.13, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T10:03:36", "percent_change": 61.9048, "prev_day_close": 0.155000001192093}, {"option": "GM270115C00062500", "bid": 23.8, "bid_size": 248.0, "ask": 25.9, "ask_size": 420.0, "iv": 0.5604, "open_interest": 174.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0046, "vega": 0.0289, "theta": -0.0085, "rho": 0.1145, "theo": 24.3322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.9, "last_trade_time": "2026-09-30T09:34:50", "percent_change": 0.0, "prev_day_close": 25.7250003814697}, {"option": "GM270115P00062500", "bid": 0.11, "bid_size": 340.0, "ask": 0.27, "ask_size": 165.0, "iv": 0.4172, "open_interest": 619.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0046, "vega": 0.029, "theta": -0.0086, "rho": -0.0056, "theo": 0.2278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-05T15:56:41", "percent_change": 0.0, "prev_day_close": 0.199999995529652}, {"option": "GM270115C00065000", "bid": 21.8, "bid_size": 35.0, "ask": 24.15, "ask_size": 585.0, "iv": 0.6025, "open_interest": 1606.0, "volume": 1.0, "delta": 0.9543, "gamma": 0.0062, "vega": 0.0372, "theta": -0.0106, "rho": 0.1171, "theo": 21.9401, "change": -1.74, "open": 23.01, "high": 23.01, "low": 23.01, "tick": "down", "last_trade_price": 23.01, "last_trade_time": "2026-11-06T15:03:52", "percent_change": -7.0303, "prev_day_close": 23.3500003814697}, {"option": "GM270115P00065000", "bid": 0.2, "bid_size": 339.0, "ask": 0.41, "ask_size": 251.0, "iv": 0.4109, "open_interest": 1423.0, "volume": 0.0, "delta": -0.0468, "gamma": 0.0063, "vega": 0.0374, "theta": -0.0107, "rho": -0.0076, "theo": 0.3145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-05T15:40:28", "percent_change": 0.0, "prev_day_close": 0.304999999701977}, {"option": "GM270115C00067500", "bid": 19.45, "bid_size": 35.0, "ask": 21.2, "ask_size": 403.0, "iv": 0.5211, "open_interest": 321.0, "volume": 0.0, "delta": 0.9365, "gamma": 0.0083, "vega": 0.048, "theta": -0.0133, "rho": 0.1187, "theo": 19.5919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.71, "last_trade_time": "2026-11-03T12:21:31", "percent_change": 0.0, "prev_day_close": 20.9750003814697}, {"option": "GM270115P00067500", "bid": 0.28, "bid_size": 510.0, "ask": 0.55, "ask_size": 239.0, "iv": 0.3924, "open_interest": 1602.0, "volume": 0.0, "delta": -0.0648, "gamma": 0.0084, "vega": 0.0483, "theta": -0.0134, "rho": -0.0105, "theo": 0.4455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-05T15:40:28", "percent_change": 0.0, "prev_day_close": 0.415000006556511}, {"option": "GM270115C00070000", "bid": 16.25, "bid_size": 393.0, "ask": 18.5, "ask_size": 573.0, "iv": 0.3986, "open_interest": 1170.0, "volume": 25.0, "delta": 0.9116, "gamma": 0.011, "vega": 0.0615, "theta": -0.0167, "rho": 0.119, "theo": 17.3087, "change": -1.55, "open": 18.72, "high": 18.9, "low": 18.5, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-11-06T15:17:22", "percent_change": -7.73067, "prev_day_close": 18.1000003814697}, {"option": "GM270115P00070000", "bid": 0.41, "bid_size": 633.0, "ask": 0.73, "ask_size": 93.0, "iv": 0.3756, "open_interest": 2905.0, "volume": 0.0, "delta": -0.0901, "gamma": 0.0111, "vega": 0.0618, "theta": -0.0169, "rho": -0.0146, "theo": 0.6423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-11-05T15:40:42", "percent_change": 0.0, "prev_day_close": 0.570000007748604}, {"option": "GM270115C00072500", "bid": 13.9, "bid_size": 395.0, "ask": 16.5, "ask_size": 414.0, "iv": 0.3903, "open_interest": 265.0, "volume": 0.0, "delta": 0.8783, "gamma": 0.0142, "vega": 0.0771, "theta": -0.0206, "rho": 0.1177, "theo": 15.1125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-11-04T09:36:50", "percent_change": 0.0, "prev_day_close": 16.375}, {"option": "GM270115P00072500", "bid": 0.78, "bid_size": 382.0, "ask": 1.01, "ask_size": 59.0, "iv": 0.3748, "open_interest": 4579.0, "volume": 44.0, "delta": -0.1239, "gamma": 0.0144, "vega": 0.0776, "theta": -0.0208, "rho": -0.0199, "theo": 0.9274, "change": 0.185, "open": 0.8, "high": 0.88, "low": 0.8, "tick": "no_change", "last_trade_price": 0.88, "last_trade_time": "2026-11-06T14:22:03", "percent_change": 26.6187, "prev_day_close": 0.854999989271164}, {"option": "GM270115C00075000", "bid": 12.0, "bid_size": 462.0, "ask": 14.8, "ask_size": 619.0, "iv": 0.4106, "open_interest": 5679.0, "volume": 5.0, "delta": 0.8362, "gamma": 0.0176, "vega": 0.094, "theta": -0.0247, "rho": 0.1148, "theo": 13.0201, "change": -0.875, "open": 14.75, "high": 14.75, "low": 14.75, "tick": "down", "last_trade_price": 14.75, "last_trade_time": "2026-11-06T10:16:39", "percent_change": -5.6, "prev_day_close": 13.4749999046326}, {"option": "GM270115P00075000", "bid": 1.21, "bid_size": 61.0, "ask": 1.37, "ask_size": 21.0, "iv": 0.3683, "open_interest": 1992.0, "volume": 11.0, "delta": -0.1666, "gamma": 0.0179, "vega": 0.0946, "theta": -0.025, "rho": -0.0264, "theo": 1.3178, "change": 0.13, "open": 1.17, "high": 1.19, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T10:57:16", "percent_change": 13.4021, "prev_day_close": 1.23500001430511}, {"option": "GM270115C00077500", "bid": 10.35, "bid_size": 428.0, "ask": 11.85, "ask_size": 554.0, "iv": 0.3686, "open_interest": 1575.0, "volume": 5.0, "delta": 0.7856, "gamma": 0.0213, "vega": 0.1106, "theta": -0.0286, "rho": 0.1101, "theo": 11.0446, "change": -1.65, "open": 11.8, "high": 11.8, "low": 11.8, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-11-06T15:30:03", "percent_change": -12.2677, "prev_day_close": 11.6000003814697}, {"option": "GM270115P00077500", "bid": 1.69, "bid_size": 69.0, "ask": 2.02, "ask_size": 247.0, "iv": 0.3661, "open_interest": 2877.0, "volume": 25.0, "delta": -0.2181, "gamma": 0.0216, "vega": 0.1113, "theta": -0.0291, "rho": -0.0342, "theo": 1.8273, "change": 0.33, "open": 1.35, "high": 1.7, "low": 1.35, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T15:03:22", "percent_change": 24.0876, "prev_day_close": 1.68500000238419}, {"option": "GM270115C00080000", "bid": 9.05, "bid_size": 56.0, "ask": 9.55, "ask_size": 369.0, "iv": 0.3633, "open_interest": 3346.0, "volume": 7.0, "delta": 0.7265, "gamma": 0.0248, "vega": 0.1259, "theta": -0.0319, "rho": 0.1038, "theo": 9.2051, "change": -2.215, "open": 8.87, "high": 9.31, "low": 8.87, "tick": "up", "last_trade_price": 9.31, "last_trade_time": "2026-11-06T15:56:40", "percent_change": -19.2191, "prev_day_close": 9.94999980926514}, {"option": "GM270115P00080000", "bid": 2.33, "bid_size": 87.0, "ask": 2.52, "ask_size": 21.0, "iv": 0.3517, "open_interest": 3446.0, "volume": 193.0, "delta": -0.2784, "gamma": 0.0253, "vega": 0.1266, "theta": -0.0326, "rho": -0.043, "theo": 2.4758, "change": 0.42, "open": 2.0, "high": 2.38, "low": 2.0, "tick": "no_change", "last_trade_price": 2.33, "last_trade_time": "2026-11-06T15:42:46", "percent_change": 21.9895, "prev_day_close": 2.29000008106232}, {"option": "GM270115C00082500", "bid": 7.4, "bid_size": 83.0, "ask": 8.85, "ask_size": 780.0, "iv": 0.3913, "open_interest": 2432.0, "volume": 3.0, "delta": 0.6595, "gamma": 0.0278, "vega": 0.1385, "theta": -0.0345, "rho": 0.0957, "theo": 7.5292, "change": -0.575, "open": 9.0, "high": 9.1, "low": 9.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-11-06T10:20:10", "percent_change": -5.94315, "prev_day_close": 8.40000009536743}, {"option": "GM270115P00082500", "bid": 3.1, "bid_size": 126.0, "ask": 3.45, "ask_size": 151.0, "iv": 0.3472, "open_interest": 2422.0, "volume": 27.0, "delta": -0.3471, "gamma": 0.0285, "vega": 0.139, "theta": -0.0353, "rho": -0.0526, "theo": 3.2917, "change": 0.46, "open": 2.89, "high": 3.05, "low": 2.89, "tick": "up", "last_trade_price": 3.04, "last_trade_time": "2026-11-06T15:03:22", "percent_change": 17.8295, "prev_day_close": 2.99000000953674}, {"option": "GM270115C00085000", "bid": 5.75, "bid_size": 347.0, "ask": 6.35, "ask_size": 298.0, "iv": 0.3428, "open_interest": 5185.0, "volume": 78.0, "delta": 0.5861, "gamma": 0.0301, "vega": 0.147, "theta": -0.036, "rho": 0.0863, "theo": 6.0444, "change": -1.525, "open": 7.1, "high": 7.52, "low": 6.65, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-11-06T15:00:38", "percent_change": -18.6544, "prev_day_close": 6.54999995231628}, {"option": "GM270115P00085000", "bid": 4.15, "bid_size": 77.0, "ask": 4.45, "ask_size": 145.0, "iv": 0.3421, "open_interest": 2029.0, "volume": 9.0, "delta": -0.4224, "gamma": 0.0309, "vega": 0.1471, "theta": -0.037, "rho": -0.0623, "theo": 4.3035, "change": 0.7, "open": 3.8, "high": 4.1, "low": 3.8, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T15:45:01", "percent_change": 20.5882, "prev_day_close": 3.92499995231628}, {"option": "GM270115C00087500", "bid": 4.7, "bid_size": 42.0, "ask": 5.05, "ask_size": 344.0, "iv": 0.345, "open_interest": 4381.0, "volume": 416.0, "delta": 0.5095, "gamma": 0.0312, "vega": 0.1504, "theta": -0.0364, "rho": 0.0759, "theo": 4.7674, "change": -1.15, "open": 6.0, "high": 6.0, "low": 5.35, "tick": "no_change", "last_trade_price": 5.35, "last_trade_time": "2026-11-06T14:45:04", "percent_change": -17.6923, "prev_day_close": 5.17499995231628}, {"option": "GM270115P00087500", "bid": 5.35, "bid_size": 146.0, "ask": 5.9, "ask_size": 250.0, "iv": 0.3442, "open_interest": 923.0, "volume": 22.0, "delta": -0.5013, "gamma": 0.0322, "vega": 0.1498, "theta": -0.0375, "rho": -0.0716, "theo": 5.5287, "change": 0.775, "open": 4.85, "high": 5.2, "low": 4.85, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-11-06T15:35:30", "percent_change": 17.5141, "prev_day_close": 5.125}, {"option": "GM270115C00090000", "bid": 3.6, "bid_size": 96.0, "ask": 3.9, "ask_size": 182.0, "iv": 0.3381, "open_interest": 2100.0, "volume": 27.0, "delta": 0.4331, "gamma": 0.0311, "vega": 0.1483, "theta": -0.0355, "rho": 0.0651, "theo": 3.698, "change": -1.25, "open": 4.5, "high": 4.75, "low": 3.95, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-11-06T15:46:59", "percent_change": -24.0385, "prev_day_close": 4.07500004768372}, {"option": "GM270115P00090000", "bid": 6.7, "bid_size": 273.0, "ask": 7.1, "ask_size": 55.0, "iv": 0.33, "open_interest": 489.0, "volume": 9.0, "delta": -0.5802, "gamma": 0.0321, "vega": 0.1467, "theta": -0.0367, "rho": -0.0799, "theo": 6.968, "change": 0.7, "open": 6.25, "high": 6.35, "low": 6.25, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-11-06T14:31:19", "percent_change": 12.3894, "prev_day_close": 6.47499990463257}, {"option": "GM270115C00092500", "bid": 2.6, "bid_size": 406.0, "ask": 3.05, "ask_size": 285.0, "iv": 0.3325, "open_interest": 1649.0, "volume": 6.0, "delta": 0.3603, "gamma": 0.0298, "vega": 0.1412, "theta": -0.0335, "rho": 0.0546, "theo": 2.8223, "change": -0.525, "open": 3.45, "high": 3.8, "low": 3.45, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-11-06T13:47:38", "percent_change": -12.8834, "prev_day_close": 3.11000001430512}, {"option": "GM270115P00092500", "bid": 7.8, "bid_size": 455.0, "ask": 8.9, "ask_size": 72.0, "iv": 0.3134, "open_interest": 472.0, "volume": 6.0, "delta": -0.6556, "gamma": 0.0308, "vega": 0.1382, "theta": -0.0347, "rho": -0.0853, "theo": 8.6073, "change": 0.85, "open": 7.95, "high": 7.95, "low": 7.9, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-11-06T12:39:50", "percent_change": 12.0567, "prev_day_close": 8.0750002861023}, {"option": "GM270115C00095000", "bid": 1.86, "bid_size": 497.0, "ask": 2.5, "ask_size": 411.0, "iv": 0.3353, "open_interest": 1716.0, "volume": 24.0, "delta": 0.2934, "gamma": 0.0275, "vega": 0.1301, "theta": -0.0306, "rho": 0.0447, "theo": 2.1195, "change": -0.73, "open": 2.6, "high": 2.6, "low": 2.42, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-11-06T15:04:02", "percent_change": -23.1746, "prev_day_close": 2.36500000953674}, {"option": "GM270115P00095000", "bid": 9.05, "bid_size": 387.0, "ask": 10.6, "ask_size": 39.0, "iv": 0.2799, "open_interest": 62.0, "volume": 0.0, "delta": -0.7248, "gamma": 0.0284, "vega": 0.1252, "theta": -0.0316, "rho": -0.0895, "theo": 10.4258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.57, "last_trade_time": "2026-11-05T15:39:00", "percent_change": 0.0, "prev_day_close": 9.4249997138977}, {"option": "GM270115C00097500", "bid": 1.51, "bid_size": 53.0, "ask": 1.73, "ask_size": 19.0, "iv": 0.3339, "open_interest": 550.0, "volume": 72.0, "delta": 0.2343, "gamma": 0.0246, "vega": 0.1162, "theta": -0.0271, "rho": 0.0359, "theo": 1.568, "change": -0.44, "open": 2.18, "high": 2.21, "low": 1.9, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-11-06T12:56:06", "percent_change": -18.4874, "prev_day_close": 1.75}, {"option": "GM270115P00097500", "bid": 11.35, "bid_size": 320.0, "ask": 12.55, "ask_size": 38.0, "iv": 0.2846, "open_interest": 7.0, "volume": 0.0, "delta": -0.7862, "gamma": 0.0255, "vega": 0.1092, "theta": -0.028, "rho": -0.0909, "theo": 12.4007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-11-05T11:03:15", "percent_change": 0.0, "prev_day_close": 11.7250003814697}, {"option": "GM270115C00100000", "bid": 1.08, "bid_size": 104.0, "ask": 1.31, "ask_size": 199.0, "iv": 0.3338, "open_interest": 1421.0, "volume": 30.0, "delta": 0.1837, "gamma": 0.0213, "vega": 0.1009, "theta": -0.0234, "rho": 0.0282, "theo": 1.1462, "change": -0.28, "open": 1.48, "high": 1.61, "low": 1.3, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T13:57:15", "percent_change": -15.7303, "prev_day_close": 1.29000002145767}, {"option": "GM270115P00100000", "bid": 13.0, "bid_size": 294.0, "ask": 14.8, "ask_size": 18.0, "iv": 0.2381, "open_interest": 11.0, "volume": 0.0, "delta": -0.8389, "gamma": 0.0223, "vega": 0.0916, "theta": -0.0243, "rho": -0.0883, "theo": 14.5098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.01, "last_trade_time": "2026-11-04T10:00:13", "percent_change": 0.0, "prev_day_close": 13.4249997138977}, {"option": "GM270115C00105000", "bid": 0.57, "bid_size": 18.0, "ask": 0.94, "ask_size": 670.0, "iv": 0.3531, "open_interest": 2512.0, "volume": 21.0, "delta": 0.1092, "gamma": 0.0149, "vega": 0.0715, "theta": -0.0164, "rho": 0.0168, "theo": 0.6052, "change": -0.29, "open": 0.79, "high": 0.85, "low": 0.71, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-06T15:03:06", "percent_change": -29.0, "prev_day_close": 0.689999997615814}, {"option": "GM270115P00105000", "bid": 17.15, "bid_size": 175.0, "ask": 19.35, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.92, "gamma": 0.0171, "vega": 0.056, "theta": -0.019, "rho": -0.0672, "theo": 19.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.0, "last_trade_time": "2026-10-20T09:34:30", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "GM270115C00110000", "bid": 0.33, "bid_size": 20.0, "ask": 0.35, "ask_size": 8.0, "iv": 0.3398, "open_interest": 1984.0, "volume": 283.0, "delta": 0.0647, "gamma": 0.0099, "vega": 0.0486, "theta": -0.0112, "rho": 0.01, "theo": 0.3297, "change": -0.215, "open": 0.39, "high": 0.39, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T15:50:08", "percent_change": -38.0531, "prev_day_close": 0.355000004172325}, {"option": "GM270115P00110000", "bid": 21.9, "bid_size": 175.0, "ask": 24.8, "ask_size": 169.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9714, "gamma": 0.0109, "vega": 0.023, "theta": -0.0134, "rho": -0.0294, "theo": 23.8694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.15, "last_trade_time": "2026-10-20T13:23:42", "percent_change": 0.0, "prev_day_close": 22.8249998092651}, {"option": "GM270115C00115000", "bid": 0.12, "bid_size": 206.0, "ask": 0.25, "ask_size": 104.0, "iv": 0.3463, "open_interest": 342.0, "volume": 2.0, "delta": 0.04, "gamma": 0.0065, "vega": 0.0333, "theta": -0.0079, "rho": 0.0062, "theo": 0.194, "change": 0.04, "open": 0.39, "high": 0.39, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-06T11:38:59", "percent_change": 11.4286, "prev_day_close": 0.254999995231628}, {"option": "GM270115P00115000", "bid": 26.75, "bid_size": 121.0, "ask": 30.0, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0039, "vega": 0.0063, "theta": -0.0037, "rho": -0.0033, "theo": 28.8292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.65, "last_trade_time": "2026-01-07T11:50:13", "percent_change": 0.0, "prev_day_close": 27.8500003814697}, {"option": "GM270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 1466.0, "iv": 0.3897, "open_interest": 874.0, "volume": 1.0, "delta": 0.0264, "gamma": 0.0044, "vega": 0.0238, "theta": -0.0058, "rho": 0.0041, "theo": 0.1256, "change": -0.19, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T11:38:59", "percent_change": -65.5172, "prev_day_close": 0.0900000035762787}, {"option": "GM270115P00120000", "bid": 31.75, "bid_size": 310.0, "ask": 35.4, "ask_size": 236.0, "iv": 0.0, "open_interest": 193.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0008, "vega": 0.001, "theta": 0.0, "rho": -0.0004, "theo": 33.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.7, "last_trade_time": "2026-11-04T10:26:31", "percent_change": 0.0, "prev_day_close": 32.7750005722046}, {"option": "GM270115C00125000", "bid": 0.01, "bid_size": 18.0, "ask": 0.3, "ask_size": 870.0, "iv": 0.4153, "open_interest": 109.0, "volume": 0.0, "delta": 0.0188, "gamma": 0.0032, "vega": 0.0178, "theta": -0.0045, "rho": 0.0029, "theo": 0.0891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-04T13:17:38", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "GM270115P00125000", "bid": 36.75, "bid_size": 137.0, "ask": 40.0, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 38.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.8, "last_trade_time": "2026-03-03T15:50:29", "percent_change": 0.0, "prev_day_close": 37.875}, {"option": "GM270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 838.0, "iv": 0.4735, "open_interest": 302.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0024, "vega": 0.014, "theta": -0.0037, "rho": 0.0022, "theo": 0.0679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T10:07:18", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "GM270115P00130000", "bid": 41.75, "bid_size": 120.0, "ask": 45.35, "ask_size": 144.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 43.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.75, "last_trade_time": "2026-07-10T15:02:40", "percent_change": 0.0, "prev_day_close": 42.875}, {"option": "GM270319C00037500", "bid": 48.0, "bid_size": 143.0, "ask": 50.7, "ask_size": 136.0, "iv": 0.687, "open_interest": 1.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0004, "vega": 0.0069, "theta": -0.0015, "rho": 0.1164, "theo": 49.2366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.4, "last_trade_time": "2026-09-02T14:23:27", "percent_change": 0.0, "prev_day_close": 50.3999996185303}, {"option": "GM270319P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 300.0, "iv": 0.7078, "open_interest": 1.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0005, "vega": 0.0076, "theta": -0.0016, "rho": -0.0016, "theo": 0.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-04-02T11:03:45", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "GM270319C00040000", "bid": 45.55, "bid_size": 146.0, "ask": 48.85, "ask_size": 136.0, "iv": 0.7684, "open_interest": 8.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0006, "vega": 0.009, "theta": -0.0018, "rho": 0.1239, "theo": 46.7874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.44, "last_trade_time": "2026-10-13T15:09:58", "percent_change": 0.0, "prev_day_close": 47.9499988555908}, {"option": "GM270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.63, "ask_size": 834.0, "iv": 0.7054, "open_interest": 13.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0006, "vega": 0.0098, "theta": -0.0019, "rho": -0.0022, "theo": 0.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-06T13:19:45", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "GM270319C00042500", "bid": 42.6, "bid_size": 143.0, "ask": 45.75, "ask_size": 136.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0008, "vega": 0.0118, "theta": -0.0022, "rho": 0.1312, "theo": 44.3426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.34, "last_trade_time": "2026-06-18T09:30:03", "percent_change": 0.0, "prev_day_close": 45.6000003814697}, {"option": "GM270319P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 298.0, "iv": 0.5438, "open_interest": 200.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0008, "vega": 0.0125, "theta": -0.0024, "rho": -0.0028, "theo": 0.0861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-19T14:57:04", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "GM270319C00045000", "bid": 40.65, "bid_size": 144.0, "ask": 43.95, "ask_size": 136.0, "iv": 0.6722, "open_interest": 4.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0011, "vega": 0.0148, "theta": -0.0028, "rho": 0.1385, "theo": 41.9046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.02, "last_trade_time": "2026-11-04T12:23:36", "percent_change": 0.0, "prev_day_close": 43.0750007629394}, {"option": "GM270319P00045000", "bid": 0.03, "bid_size": 119.0, "ask": 0.16, "ask_size": 6.0, "iv": 0.5042, "open_interest": 89.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0011, "vega": 0.0159, "theta": -0.0029, "rho": -0.0038, "theo": 0.1129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-28T10:00:00", "percent_change": 0.0, "prev_day_close": 0.0949999978765845}, {"option": "GM270319C00047500", "bid": 37.9, "bid_size": 143.0, "ask": 41.5, "ask_size": 134.0, "iv": 0.5868, "open_interest": 3.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0014, "vega": 0.0193, "theta": -0.0034, "rho": 0.1456, "theo": 39.4748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.36, "last_trade_time": "2026-11-04T12:22:05", "percent_change": 0.0, "prev_day_close": 40.6750011444092}, {"option": "GM270319P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 98.0, "iv": 0.4855, "open_interest": 16.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0015, "vega": 0.0202, "theta": -0.0036, "rho": -0.0049, "theo": 0.1485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-12T15:19:16", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "GM270319C00050000", "bid": 35.75, "bid_size": 151.0, "ask": 38.45, "ask_size": 144.0, "iv": 0.4991, "open_interest": 18.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0019, "vega": 0.0242, "theta": -0.0043, "rho": 0.152, "theo": 37.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.1, "last_trade_time": "2026-10-26T09:30:01", "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "GM270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 675.0, "iv": 0.4934, "open_interest": 83.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0019, "vega": 0.0254, "theta": -0.0044, "rho": -0.0065, "theo": 0.1955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 0.195000000298023}, {"option": "GM270319C00055000", "bid": 31.4, "bid_size": 262.0, "ask": 34.3, "ask_size": 280.0, "iv": 0.5663, "open_interest": 23.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0032, "vega": 0.039, "theta": -0.0064, "rho": 0.1645, "theo": 32.2727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.1, "last_trade_time": "2026-11-05T09:40:53", "percent_change": 0.0, "prev_day_close": 33.6499996185303}, {"option": "GM270319P00055000", "bid": 0.18, "bid_size": 350.0, "ask": 0.41, "ask_size": 11.0, "iv": 0.4401, "open_interest": 79.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0032, "vega": 0.04, "theta": -0.0066, "rho": -0.0112, "theo": 0.3431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T14:40:39", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "GM270319C00060000", "bid": 26.6, "bid_size": 325.0, "ask": 29.65, "ask_size": 298.0, "iv": 0.5062, "open_interest": 343.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0051, "vega": 0.0593, "theta": -0.0094, "rho": 0.1738, "theo": 27.5986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-11-02T10:49:18", "percent_change": 0.0, "prev_day_close": 28.9749994277954}, {"option": "GM270319P00060000", "bid": 0.53, "bid_size": 22.0, "ask": 0.66, "ask_size": 12.0, "iv": 0.4283, "open_interest": 321.0, "volume": 0.0, "delta": -0.0582, "gamma": 0.0052, "vega": 0.0611, "theta": -0.0096, "rho": -0.0191, "theo": 0.6022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-04T15:41:30", "percent_change": 0.0, "prev_day_close": 0.580000013113022}, {"option": "GM270319C00065000", "bid": 22.15, "bid_size": 317.0, "ask": 25.15, "ask_size": 298.0, "iv": 0.4688, "open_interest": 213.0, "volume": 0.0, "delta": 0.9085, "gamma": 0.0079, "vega": 0.0874, "theta": -0.0133, "rho": 0.1801, "theo": 23.1009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-10-30T13:22:02", "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "GM270319P00065000", "bid": 0.96, "bid_size": 17.0, "ask": 1.13, "ask_size": 14.0, "iv": 0.4109, "open_interest": 665.0, "volume": 0.0, "delta": -0.0954, "gamma": 0.008, "vega": 0.0886, "theta": -0.0135, "rho": -0.031, "theo": 1.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-02T10:18:49", "percent_change": 0.0, "prev_day_close": 0.984999984502792}, {"option": "GM270319C00067500", "bid": 20.75, "bid_size": 15.0, "ask": 22.95, "ask_size": 337.0, "iv": 0.483, "open_interest": 37.0, "volume": 0.0, "delta": 0.8841, "gamma": 0.0095, "vega": 0.1034, "theta": -0.0154, "rho": 0.1816, "theo": 20.9432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.88, "last_trade_time": "2026-09-17T13:52:11", "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "GM270319P00067500", "bid": 1.27, "bid_size": 35.0, "ask": 1.45, "ask_size": 21.0, "iv": 0.4029, "open_interest": 161.0, "volume": 0.0, "delta": -0.12, "gamma": 0.0096, "vega": 0.1044, "theta": -0.0156, "rho": -0.039, "theo": 1.3504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-30T11:02:23", "percent_change": 0.0, "prev_day_close": 1.16500002145767}, {"option": "GM270319C00070000", "bid": 18.65, "bid_size": 19.0, "ask": 20.25, "ask_size": 346.0, "iv": 0.4417, "open_interest": 106.0, "volume": 0.0, "delta": 0.8553, "gamma": 0.0112, "vega": 0.1192, "theta": -0.0176, "rho": 0.1799, "theo": 18.8622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-11-04T10:42:16", "percent_change": 0.0, "prev_day_close": 20.0749998092651}, {"option": "GM270319P00070000", "bid": 1.59, "bid_size": 164.0, "ask": 1.91, "ask_size": 223.0, "iv": 0.3954, "open_interest": 499.0, "volume": 2.0, "delta": -0.1491, "gamma": 0.0114, "vega": 0.1212, "theta": -0.0179, "rho": -0.0483, "theo": 1.7374, "change": 0.26, "open": 1.64, "high": 1.68, "low": 1.64, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-11-06T15:46:09", "percent_change": 18.3099, "prev_day_close": 1.66000002622604}, {"option": "GM270319C00072500", "bid": 16.45, "bid_size": 137.0, "ask": 18.25, "ask_size": 354.0, "iv": 0.422, "open_interest": 285.0, "volume": 0.0, "delta": 0.8219, "gamma": 0.0131, "vega": 0.1364, "theta": -0.0198, "rho": 0.1782, "theo": 16.8688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.2, "last_trade_time": "2026-11-04T12:23:30", "percent_change": 0.0, "prev_day_close": 18.0749998092651}, {"option": "GM270319P00072500", "bid": 2.14, "bid_size": 19.0, "ask": 2.31, "ask_size": 61.0, "iv": 0.3883, "open_interest": 1267.0, "volume": 2.0, "delta": -0.1828, "gamma": 0.0133, "vega": 0.1378, "theta": -0.0201, "rho": -0.0587, "theo": 2.2129, "change": 0.665, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-06T15:55:54", "percent_change": 39.4659, "prev_day_close": 2.08000004291534}, {"option": "GM270319C00075000", "bid": 14.75, "bid_size": 40.0, "ask": 16.35, "ask_size": 354.0, "iv": 0.4181, "open_interest": 165.0, "volume": 0.0, "delta": 0.784, "gamma": 0.0149, "vega": 0.1531, "theta": -0.0219, "rho": 0.175, "theo": 14.9746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.52, "last_trade_time": "2026-11-05T12:07:55", "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "GM270319P00075000", "bid": 2.7, "bid_size": 40.0, "ask": 2.91, "ask_size": 16.0, "iv": 0.3823, "open_interest": 578.0, "volume": 3.0, "delta": -0.2212, "gamma": 0.0151, "vega": 0.1543, "theta": -0.0222, "rho": -0.0705, "theo": 2.7891, "change": 0.55, "open": 2.64, "high": 2.64, "low": 2.64, "tick": "up", "last_trade_price": 2.64, "last_trade_time": "2026-11-06T12:31:09", "percent_change": 26.3158, "prev_day_close": 2.6599999666214}, {"option": "GM270319C00077500", "bid": 12.35, "bid_size": 393.0, "ask": 14.55, "ask_size": 368.0, "iv": 0.3905, "open_interest": 207.0, "volume": 1.0, "delta": 0.7418, "gamma": 0.0167, "vega": 0.1686, "theta": -0.0238, "rho": 0.1702, "theo": 13.1919, "change": -0.925, "open": 14.65, "high": 14.65, "low": 14.65, "tick": "down", "last_trade_price": 14.65, "last_trade_time": "2026-11-06T12:02:29", "percent_change": -5.93901, "prev_day_close": 14.0249996185303}, {"option": "GM270319P00077500", "bid": 3.4, "bid_size": 30.0, "ask": 3.55, "ask_size": 11.0, "iv": 0.375, "open_interest": 1441.0, "volume": 15.0, "delta": -0.2641, "gamma": 0.017, "vega": 0.1696, "theta": -0.0242, "rho": -0.0833, "theo": 3.4783, "change": 0.335, "open": 3.05, "high": 3.32, "low": 3.05, "tick": "up", "last_trade_price": 3.32, "last_trade_time": "2026-11-06T14:45:01", "percent_change": 11.2228, "prev_day_close": 3.30000007152557}, {"option": "GM270319C00080000", "bid": 11.35, "bid_size": 65.0, "ask": 12.4, "ask_size": 352.0, "iv": 0.3888, "open_interest": 249.0, "volume": 1.0, "delta": 0.6958, "gamma": 0.0183, "vega": 0.1821, "theta": -0.0254, "rho": 0.1638, "theo": 11.5323, "change": -1.225, "open": 12.9, "high": 12.9, "low": 12.9, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-11-06T11:59:01", "percent_change": -8.67257, "prev_day_close": 12.0749998092651}, {"option": "GM270319P00080000", "bid": 4.05, "bid_size": 165.0, "ask": 4.35, "ask_size": 12.0, "iv": 0.365, "open_interest": 497.0, "volume": 37.0, "delta": -0.311, "gamma": 0.0187, "vega": 0.1831, "theta": -0.0259, "rho": -0.0967, "theo": 4.2922, "change": 0.5, "open": 3.9, "high": 4.2, "low": 3.9, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-06T15:50:42", "percent_change": 13.5135, "prev_day_close": 4.07499992847443}, {"option": "GM270319C00082500", "bid": 9.8, "bid_size": 70.0, "ask": 10.85, "ask_size": 351.0, "iv": 0.3821, "open_interest": 127.0, "volume": 1.0, "delta": 0.6467, "gamma": 0.0196, "vega": 0.1932, "theta": -0.0266, "rho": 0.1559, "theo": 10.005, "change": -1.175, "open": 11.0, "high": 11.0, "low": 11.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-06T10:29:23", "percent_change": -9.65093, "prev_day_close": 10.5499997138977}, {"option": "GM270319P00082500", "bid": 4.85, "bid_size": 452.0, "ask": 5.35, "ask_size": 21.0, "iv": 0.3583, "open_interest": 203.0, "volume": 0.0, "delta": -0.3614, "gamma": 0.0202, "vega": 0.1938, "theta": -0.0273, "rho": -0.1099, "theo": 5.2416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.57, "last_trade_time": "2026-11-05T14:03:41", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "GM270319C00085000", "bid": 7.85, "bid_size": 476.0, "ask": 9.65, "ask_size": 598.0, "iv": 0.3684, "open_interest": 712.0, "volume": 124.0, "delta": 0.5954, "gamma": 0.0207, "vega": 0.2012, "theta": -0.0275, "rho": 0.146, "theo": 8.616, "change": -0.975, "open": 10.1, "high": 10.1, "low": 9.5, "tick": "up", "last_trade_price": 9.75, "last_trade_time": "2026-11-06T14:02:35", "percent_change": -9.09091, "prev_day_close": 9.22499990463257}, {"option": "GM270319P00085000", "bid": 5.9, "bid_size": 438.0, "ask": 6.4, "ask_size": 6.0, "iv": 0.3527, "open_interest": 464.0, "volume": 5.0, "delta": -0.4144, "gamma": 0.0214, "vega": 0.2013, "theta": -0.0284, "rho": -0.1229, "theo": 6.3331, "change": 0.47, "open": 6.0, "high": 6.01, "low": 5.97, "tick": "down", "last_trade_price": 5.97, "last_trade_time": "2026-11-06T15:07:33", "percent_change": 8.54545, "prev_day_close": 6.04999995231628}, {"option": "GM270319C00087500", "bid": 7.2, "bid_size": 69.0, "ask": 7.4, "ask_size": 18.0, "iv": 0.3553, "open_interest": 363.0, "volume": 6.0, "delta": 0.543, "gamma": 0.0213, "vega": 0.2058, "theta": -0.0279, "rho": 0.1348, "theo": 7.3679, "change": -1.49, "open": 8.03, "high": 8.03, "low": 8.01, "tick": "down", "last_trade_price": 8.01, "last_trade_time": "2026-11-06T15:07:33", "percent_change": -15.6842, "prev_day_close": 7.84999990463257}, {"option": "GM270319P00087500", "bid": 7.05, "bid_size": 428.0, "ask": 8.15, "ask_size": 304.0, "iv": 0.3601, "open_interest": 251.0, "volume": 10.0, "delta": -0.4688, "gamma": 0.0222, "vega": 0.2052, "theta": -0.029, "rho": -0.1356, "theo": 7.5698, "change": 0.62, "open": 7.05, "high": 7.15, "low": 7.05, "tick": "up", "last_trade_price": 7.12, "last_trade_time": "2026-11-06T15:07:33", "percent_change": 9.53846, "prev_day_close": 7.22500014305115}, {"option": "GM270319C00090000", "bid": 5.9, "bid_size": 398.0, "ask": 6.3, "ask_size": 7.0, "iv": 0.3484, "open_interest": 1277.0, "volume": 205.0, "delta": 0.4906, "gamma": 0.0216, "vega": 0.2069, "theta": -0.0278, "rho": 0.1243, "theo": 6.2592, "change": -1.475, "open": 7.0, "high": 7.2, "low": 6.5, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-06T15:49:23", "percent_change": -18.4953, "prev_day_close": 6.52500009536743}, {"option": "GM270319P00090000", "bid": 8.35, "bid_size": 439.0, "ask": 9.95, "ask_size": 442.0, "iv": 0.3658, "open_interest": 1066.0, "volume": 3.0, "delta": -0.5237, "gamma": 0.0227, "vega": 0.2052, "theta": -0.0292, "rho": -0.1461, "theo": 8.9517, "change": 0.625, "open": 8.45, "high": 8.45, "low": 8.45, "tick": "no_change", "last_trade_price": 8.45, "last_trade_time": "2026-11-06T12:32:37", "percent_change": 7.98722, "prev_day_close": 8.5750002861023}, {"option": "GM270319C00092500", "bid": 5.1, "bid_size": 118.0, "ask": 6.1, "ask_size": 432.0, "iv": 0.3695, "open_interest": 180.0, "volume": 5.0, "delta": 0.4393, "gamma": 0.0214, "vega": 0.2046, "theta": -0.0273, "rho": 0.1142, "theo": 5.2849, "change": -1.26, "open": 5.84, "high": 5.84, "low": 5.84, "tick": "down", "last_trade_price": 5.84, "last_trade_time": "2026-11-06T15:07:32", "percent_change": -17.7465, "prev_day_close": 5.77500009536743}, {"option": "GM270319P00092500", "bid": 9.75, "bid_size": 378.0, "ask": 10.65, "ask_size": 36.0, "iv": 0.3404, "open_interest": 113.0, "volume": 15.0, "delta": -0.578, "gamma": 0.0228, "vega": 0.2013, "theta": -0.029, "rho": -0.1549, "theo": 10.4757, "change": 0.275, "open": 9.35, "high": 9.35, "low": 9.35, "tick": "up", "last_trade_price": 9.35, "last_trade_time": "2026-11-06T10:01:24", "percent_change": 3.03031, "prev_day_close": 10.0250000953674}, {"option": "GM270319C00095000", "bid": 4.3, "bid_size": 30.0, "ask": 5.45, "ask_size": 455.0, "iv": 0.3745, "open_interest": 226.0, "volume": 0.0, "delta": 0.3901, "gamma": 0.021, "vega": 0.1991, "theta": -0.0264, "rho": 0.1048, "theo": 4.4371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.83, "last_trade_time": "2026-11-05T09:57:01", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "GM270319P00095000", "bid": 11.8, "bid_size": 159.0, "ask": 12.3, "ask_size": 48.0, "iv": 0.3482, "open_interest": 1.0, "volume": 1.0, "delta": -0.6307, "gamma": 0.0224, "vega": 0.1935, "theta": -0.0283, "rho": -0.1599, "theo": 12.1337, "change": 1.35, "open": 11.9, "high": 11.9, "low": 11.9, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-11-06T15:50:32", "percent_change": 12.7962, "prev_day_close": 11.6500000953674}, {"option": "GM270319C00097500", "bid": 2.95, "bid_size": 563.0, "ask": 4.7, "ask_size": 464.0, "iv": 0.3576, "open_interest": 62.0, "volume": 0.0, "delta": 0.3436, "gamma": 0.0201, "vega": 0.1911, "theta": -0.0252, "rho": 0.093, "theo": 3.7065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.12, "last_trade_time": "2026-11-05T15:03:36", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "GM270319P00097500", "bid": 12.5, "bid_size": 345.0, "ask": 14.25, "ask_size": 49.0, "iv": 0.321, "open_interest": 1.0, "volume": 0.0, "delta": -0.6809, "gamma": 0.0218, "vega": 0.1826, "theta": -0.0273, "rho": -0.1632, "theo": 13.9171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-11-04T10:52:44", "percent_change": 0.0, "prev_day_close": 12.9250001907349}, {"option": "GM270319C00100000", "bid": 2.91, "bid_size": 221.0, "ask": 3.55, "ask_size": 386.0, "iv": 0.3588, "open_interest": 1440.0, "volume": 7.0, "delta": 0.3005, "gamma": 0.0191, "vega": 0.1809, "theta": -0.0238, "rho": 0.0818, "theo": 3.0823, "change": -0.9, "open": 3.5, "high": 3.5, "low": 3.35, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-11-06T15:00:09", "percent_change": -21.1765, "prev_day_close": 3.32499992847443}, {"option": "GM270319P00100000", "bid": 14.35, "bid_size": 322.0, "ask": 16.0, "ask_size": 14.0, "iv": 0.3108, "open_interest": 2.0, "volume": 0.0, "delta": -0.728, "gamma": 0.0208, "vega": 0.17, "theta": -0.0259, "rho": -0.1649, "theo": 15.816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-11-03T10:59:51", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "GM270319C00105000", "bid": 1.94, "bid_size": 278.0, "ask": 2.8, "ask_size": 480.0, "iv": 0.3666, "open_interest": 217.0, "volume": 0.0, "delta": 0.2253, "gamma": 0.0165, "vega": 0.1565, "theta": -0.0204, "rho": 0.062, "theo": 2.108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-11-04T12:43:09", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "GM270319P00105000", "bid": 18.2, "bid_size": 285.0, "ask": 20.15, "ask_size": 21.0, "iv": 0.2862, "open_interest": 10.0, "volume": 0.0, "delta": -0.8107, "gamma": 0.0182, "vega": 0.1371, "theta": -0.0225, "rho": -0.1553, "theo": 19.9135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.76, "last_trade_time": "2026-11-05T12:23:11", "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "GM270319C00110000", "bid": 1.07, "bid_size": 417.0, "ask": 1.77, "ask_size": 83.0, "iv": 0.3498, "open_interest": 1146.0, "volume": 0.0, "delta": 0.1656, "gamma": 0.0136, "vega": 0.13, "theta": -0.0168, "rho": 0.0458, "theo": 1.4278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-04T09:42:06", "percent_change": 0.0, "prev_day_close": 1.58499997854233}, {"option": "GM270319P00110000", "bid": 22.45, "bid_size": 183.0, "ask": 25.7, "ask_size": 190.0, "iv": 0.3204, "open_interest": 0.0, "volume": 0.0, "delta": -0.8784, "gamma": 0.0158, "vega": 0.1016, "theta": -0.0192, "rho": -0.1344, "theo": 24.3353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4250001907349}, {"option": "GM270319C00115000", "bid": 0.69, "bid_size": 810.0, "ask": 1.16, "ask_size": 180.0, "iv": 0.3482, "open_interest": 360.0, "volume": 0.0, "delta": 0.12, "gamma": 0.0109, "vega": 0.1049, "theta": -0.0135, "rho": 0.0333, "theo": 0.964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.41, "last_trade_time": "2026-11-05T11:48:15", "percent_change": 0.0, "prev_day_close": 1.0349999666214}, {"option": "GM270319P00115000", "bid": 27.1, "bid_size": 177.0, "ask": 29.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9337, "gamma": 0.0137, "vega": 0.0636, "theta": -0.0177, "rho": -0.0949, "theo": 29.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.65, "last_trade_time": "2026-03-25T09:30:01", "percent_change": 0.0, "prev_day_close": 28.0250005722046}, {"option": "GM270319C00120000", "bid": 0.59, "bid_size": 10.0, "ask": 0.77, "ask_size": 26.0, "iv": 0.3578, "open_interest": 140.0, "volume": 0.0, "delta": 0.0863, "gamma": 0.0085, "vega": 0.0829, "theta": -0.0107, "rho": 0.024, "theo": 0.6528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-11-03T14:59:50", "percent_change": 0.0, "prev_day_close": 0.639999985694885}, {"option": "GM270319P00120000", "bid": 31.9, "bid_size": 174.0, "ask": 34.25, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9739, "gamma": 0.0091, "vega": 0.0285, "theta": -0.0136, "rho": -0.0454, "theo": 33.8616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8249998092651}, {"option": "GM270319C00125000", "bid": 0.39, "bid_size": 33.0, "ask": 0.46, "ask_size": 12.0, "iv": 0.3585, "open_interest": 473.0, "volume": 399.0, "delta": 0.0621, "gamma": 0.0066, "vega": 0.0646, "theta": -0.0083, "rho": 0.0173, "theo": 0.4455, "change": -0.41, "open": 0.58, "high": 0.58, "low": 0.46, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-11-06T15:35:10", "percent_change": -47.1264, "prev_day_close": 0.444999992847443}, {"option": "GM270319P00125000", "bid": 36.75, "bid_size": 121.0, "ask": 40.55, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0032, "vega": 0.0064, "theta": -0.0011, "rho": -0.0104, "theo": 38.8273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1999988555908}, {"option": "GM270319C00130000", "bid": 0.26, "bid_size": 17.0, "ask": 0.4, "ask_size": 2.0, "iv": 0.3664, "open_interest": 44.0, "volume": 75.0, "delta": 0.0448, "gamma": 0.005, "vega": 0.0501, "theta": -0.0065, "rho": 0.0125, "theo": 0.3076, "change": -0.11, "open": 0.32, "high": 0.32, "low": 0.32, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-06T15:35:10", "percent_change": -25.5814, "prev_day_close": 0.33500000834465}, {"option": "GM270319P00130000", "bid": 41.75, "bid_size": 130.0, "ask": 45.4, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 43.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8249988555908}, {"option": "GM270319C00135000", "bid": 0.01, "bid_size": 677.0, "ask": 0.64, "ask_size": 912.0, "iv": 0.3925, "open_interest": 0.0, "volume": 2.0, "delta": 0.0325, "gamma": 0.0038, "vega": 0.0388, "theta": -0.005, "rho": 0.0091, "theo": 0.2153, "change": -0.175, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-06T13:53:46", "percent_change": -39.3258, "prev_day_close": 0.224999994039536}, {"option": "GM270319P00135000", "bid": 46.75, "bid_size": 136.0, "ask": 50.05, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 48.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.875}, {"option": "GM270617C00037500", "bid": 47.85, "bid_size": 145.0, "ask": 51.7, "ask_size": 136.0, "iv": 0.5769, "open_interest": 5.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0008, "vega": 0.0173, "theta": 0.0, "rho": 0.2019, "theo": 49.6411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.75, "last_trade_time": "2026-04-08T10:54:19", "percent_change": 0.0, "prev_day_close": 50.8500003814697}, {"option": "GM270617P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 851.0, "iv": 0.5508, "open_interest": 19.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0008, "vega": 0.0185, "theta": -0.002, "rho": -0.0058, "theo": 0.1309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T13:19:12", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "GM270617C00040000", "bid": 45.9, "bid_size": 144.0, "ask": 48.65, "ask_size": 143.0, "iv": 0.5118, "open_interest": 19.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.001, "vega": 0.0223, "theta": 0.0, "rho": 0.2142, "theo": 47.2428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.66, "last_trade_time": "2026-10-26T14:39:04", "percent_change": 0.0, "prev_day_close": 48.4500007629394}, {"option": "GM270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 857.0, "iv": 0.5278, "open_interest": 16.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.001, "vega": 0.0231, "theta": -0.0024, "rho": -0.0075, "theo": 0.1686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-10-30T12:11:07", "percent_change": 0.0, "prev_day_close": 0.154999995604157}, {"option": "GM270617C00042500", "bid": 43.5, "bid_size": 147.0, "ask": 46.3, "ask_size": 138.0, "iv": 0.4976, "open_interest": 8.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0013, "vega": 0.0272, "theta": 0.0, "rho": 0.226, "theo": 44.856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.26, "last_trade_time": "2026-09-30T15:46:40", "percent_change": 0.0, "prev_day_close": 46.0499992370606}, {"option": "GM270617P00042500", "bid": 0.07, "bid_size": 403.0, "ask": 0.34, "ask_size": 353.0, "iv": 0.477, "open_interest": 7.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0013, "vega": 0.0288, "theta": -0.003, "rho": -0.0097, "theo": 0.218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-04-13T13:55:03", "percent_change": 0.0, "prev_day_close": 0.205000001937151}, {"option": "GM270617C00045000", "bid": 40.7, "bid_size": 232.0, "ask": 44.6, "ask_size": 158.0, "iv": 0.5112, "open_interest": 31.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0016, "vega": 0.0345, "theta": -0.0006, "rho": 0.2373, "theo": 42.484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.1, "last_trade_time": "2026-11-04T12:20:07", "percent_change": 0.0, "prev_day_close": 43.6749992370606}, {"option": "GM270617P00045000", "bid": 0.07, "bid_size": 532.0, "ask": 0.34, "ask_size": 67.0, "iv": 0.4433, "open_interest": 30.0, "volume": 1.0, "delta": -0.022, "gamma": 0.0017, "vega": 0.0358, "theta": -0.0036, "rho": -0.0125, "theo": 0.2823, "change": 0.02, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-06T13:38:12", "percent_change": 8.33333, "prev_day_close": 0.274999998509884}, {"option": "GM270617C00047500", "bid": 39.75, "bid_size": 11.0, "ask": 42.25, "ask_size": 174.0, "iv": 0.5994, "open_interest": 19.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0021, "vega": 0.0432, "theta": -0.0015, "rho": 0.248, "theo": 40.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.38, "last_trade_time": "2026-09-30T12:54:53", "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "GM270617P00047500", "bid": 0.2, "bid_size": 421.0, "ask": 0.51, "ask_size": 308.0, "iv": 0.453, "open_interest": 0.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0021, "vega": 0.044, "theta": -0.0043, "rho": -0.016, "theo": 0.3666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.354999996721745}, {"option": "GM270617C00050000", "bid": 37.35, "bid_size": 7.0, "ask": 39.25, "ask_size": 235.0, "iv": 0.5244, "open_interest": 93.0, "volume": 0.0, "delta": 0.968, "gamma": 0.0026, "vega": 0.0521, "theta": -0.0025, "rho": 0.2576, "theo": 37.803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.9, "last_trade_time": "2026-11-02T11:41:58", "percent_change": 0.0, "prev_day_close": 39.1000003814697}, {"option": "GM270617P00050000", "bid": 0.29, "bid_size": 434.0, "ask": 0.63, "ask_size": 82.0, "iv": 0.442, "open_interest": 177.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0027, "vega": 0.0541, "theta": -0.0052, "rho": -0.0205, "theo": 0.4756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-27T12:23:23", "percent_change": 0.0, "prev_day_close": 0.459999993443489}, {"option": "GM270617C00055000", "bid": 32.75, "bid_size": 24.0, "ask": 34.7, "ask_size": 344.0, "iv": 0.4842, "open_interest": 54.0, "volume": 0.0, "delta": 0.9467, "gamma": 0.004, "vega": 0.0772, "theta": -0.0049, "rho": 0.2736, "theo": 33.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.85, "last_trade_time": "2026-11-05T11:28:05", "percent_change": 0.0, "prev_day_close": 34.5750007629394}, {"option": "GM270617P00055000", "bid": 0.59, "bid_size": 491.0, "ask": 0.96, "ask_size": 333.0, "iv": 0.4247, "open_interest": 159.0, "volume": 0.0, "delta": -0.058, "gamma": 0.0041, "vega": 0.0786, "theta": -0.0073, "rho": -0.0327, "theo": 0.7952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-10-29T12:55:59", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "GM270617C00060000", "bid": 28.05, "bid_size": 338.0, "ask": 31.1, "ask_size": 412.0, "iv": 0.4749, "open_interest": 115.0, "volume": 10.0, "delta": 0.9157, "gamma": 0.0057, "vega": 0.1076, "theta": -0.0078, "rho": 0.2846, "theo": 28.8662, "change": -1.525, "open": 30.0, "high": 30.0, "low": 30.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-11-06T09:30:27", "percent_change": -4.83743, "prev_day_close": 30.1750001907349}, {"option": "GM270617P00060000", "bid": 1.03, "bid_size": 496.0, "ask": 1.36, "ask_size": 20.0, "iv": 0.4046, "open_interest": 209.0, "volume": 1.0, "delta": -0.0893, "gamma": 0.0058, "vega": 0.109, "theta": -0.0099, "rho": -0.0501, "theo": 1.291, "change": 0.165, "open": 1.19, "high": 1.19, "low": 1.19, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-11-06T15:03:22", "percent_change": 16.0976, "prev_day_close": 1.19499999284744}, {"option": "GM270617C00065000", "bid": 24.25, "bid_size": 121.0, "ask": 26.1, "ask_size": 409.0, "iv": 0.4338, "open_interest": 133.0, "volume": 0.0, "delta": 0.8742, "gamma": 0.0078, "vega": 0.1414, "theta": -0.011, "rho": 0.2888, "theo": 24.7161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-10-30T12:11:22", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "GM270617P00065000", "bid": 1.59, "bid_size": 839.0, "ask": 2.12, "ask_size": 68.0, "iv": 0.3902, "open_interest": 767.0, "volume": 0.0, "delta": -0.1315, "gamma": 0.008, "vega": 0.1434, "theta": -0.0128, "rho": -0.0729, "theo": 2.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-11-04T13:04:32", "percent_change": 0.0, "prev_day_close": 1.85499995946884}, {"option": "GM270617C00067500", "bid": 22.4, "bid_size": 23.0, "ask": 24.85, "ask_size": 392.0, "iv": 0.4503, "open_interest": 25.0, "volume": 0.0, "delta": 0.8495, "gamma": 0.0089, "vega": 0.1597, "theta": -0.0125, "rho": 0.2889, "theo": 22.7408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.15, "last_trade_time": "2026-10-29T12:08:10", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "GM270617P00067500", "bid": 2.02, "bid_size": 485.0, "ask": 2.57, "ask_size": 47.0, "iv": 0.3844, "open_interest": 668.0, "volume": 1.0, "delta": -0.1568, "gamma": 0.0091, "vega": 0.1614, "theta": -0.0142, "rho": -0.0864, "theo": 2.489, "change": 0.455, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-06T15:03:22", "percent_change": 24.6612, "prev_day_close": 2.29499995708466}, {"option": "GM270617C00070000", "bid": 19.95, "bid_size": 352.0, "ask": 23.05, "ask_size": 412.0, "iv": 0.4282, "open_interest": 165.0, "volume": 0.0, "delta": 0.8221, "gamma": 0.01, "vega": 0.1774, "theta": -0.0141, "rho": 0.2875, "theo": 20.8395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.4, "last_trade_time": "2026-11-04T11:20:47", "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "GM270617P00070000", "bid": 2.94, "bid_size": 8.0, "ask": 3.1, "ask_size": 10.0, "iv": 0.391, "open_interest": 680.0, "volume": 75.0, "delta": -0.1848, "gamma": 0.0103, "vega": 0.1797, "theta": -0.0157, "rho": -0.1015, "theo": 3.0315, "change": 0.455, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T15:53:37", "percent_change": 17.8782, "prev_day_close": 2.94000005722046}, {"option": "GM270617C00072500", "bid": 17.8, "bid_size": 434.0, "ask": 20.6, "ask_size": 380.0, "iv": 0.396, "open_interest": 38.0, "volume": 0.0, "delta": 0.7921, "gamma": 0.0112, "vega": 0.1941, "theta": -0.0155, "rho": 0.2827, "theo": 19.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.95, "last_trade_time": "2026-10-27T11:03:11", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "GM270617P00072500", "bid": 3.5, "bid_size": 75.0, "ask": 3.75, "ask_size": 18.0, "iv": 0.3833, "open_interest": 169.0, "volume": 1.0, "delta": -0.216, "gamma": 0.0115, "vega": 0.1963, "theta": -0.017, "rho": -0.1168, "theo": 3.6654, "change": 0.71, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T14:22:06", "percent_change": 25.448, "prev_day_close": 3.54999995231628}, {"option": "GM270617C00075000", "bid": 16.85, "bid_size": 150.0, "ask": 18.6, "ask_size": 696.0, "iv": 0.4029, "open_interest": 239.0, "volume": 1.0, "delta": 0.7598, "gamma": 0.0122, "vega": 0.2104, "theta": -0.0168, "rho": 0.278, "theo": 17.2868, "change": -1.29, "open": 18.41, "high": 18.41, "low": 18.41, "tick": "down", "last_trade_price": 18.41, "last_trade_time": "2026-11-06T11:18:38", "percent_change": -6.54823, "prev_day_close": 18.125}, {"option": "GM270617P00075000", "bid": 4.2, "bid_size": 93.0, "ask": 4.45, "ask_size": 11.0, "iv": 0.3798, "open_interest": 343.0, "volume": 5.0, "delta": -0.2489, "gamma": 0.0126, "vega": 0.2124, "theta": -0.0183, "rho": -0.1336, "theo": 4.3729, "change": 0.535, "open": 4.26, "high": 4.26, "low": 4.26, "tick": "up", "last_trade_price": 4.26, "last_trade_time": "2026-11-06T13:21:07", "percent_change": 14.3624, "prev_day_close": 4.25}, {"option": "GM270617C00077500", "bid": 15.3, "bid_size": 154.0, "ask": 16.55, "ask_size": 397.0, "iv": 0.3902, "open_interest": 163.0, "volume": 11.0, "delta": 0.7252, "gamma": 0.0132, "vega": 0.2252, "theta": -0.018, "rho": 0.2718, "theo": 15.6464, "change": -1.5, "open": 16.6, "high": 16.6, "low": 16.6, "tick": "down", "last_trade_price": 16.6, "last_trade_time": "2026-11-06T13:20:35", "percent_change": -8.28729, "prev_day_close": 16.1500000953674}, {"option": "GM270617P00077500", "bid": 4.8, "bid_size": 454.0, "ask": 5.3, "ask_size": 50.0, "iv": 0.3719, "open_interest": 157.0, "volume": 0.0, "delta": -0.2846, "gamma": 0.0137, "vega": 0.2266, "theta": -0.0194, "rho": -0.1507, "theo": 5.1837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.34, "last_trade_time": "2026-11-03T12:29:38", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "GM270617C00080000", "bid": 13.75, "bid_size": 130.0, "ask": 15.45, "ask_size": 704.0, "iv": 0.3947, "open_interest": 256.0, "volume": 1.0, "delta": 0.6889, "gamma": 0.0142, "vega": 0.238, "theta": -0.019, "rho": 0.2618, "theo": 14.1052, "change": -1.275, "open": 15.1, "high": 15.1, "low": 15.1, "tick": "down", "last_trade_price": 15.1, "last_trade_time": "2026-11-06T10:02:46", "percent_change": -7.78626, "prev_day_close": 14.8499999046326}, {"option": "GM270617P00080000", "bid": 5.05, "bid_size": 514.0, "ask": 6.95, "ask_size": 484.0, "iv": 0.3699, "open_interest": 891.0, "volume": 44.0, "delta": -0.3224, "gamma": 0.0147, "vega": 0.2396, "theta": -0.0204, "rho": -0.1679, "theo": 6.0976, "change": 0.535, "open": 5.76, "high": 5.77, "low": 5.73, "tick": "no_change", "last_trade_price": 5.76, "last_trade_time": "2026-11-06T14:22:03", "percent_change": 10.2392, "prev_day_close": 5.85000014305115}, {"option": "GM270617C00082500", "bid": 11.7, "bid_size": 429.0, "ask": 13.65, "ask_size": 678.0, "iv": 0.3708, "open_interest": 179.0, "volume": 0.0, "delta": 0.651, "gamma": 0.015, "vega": 0.249, "theta": -0.0199, "rho": 0.2528, "theo": 12.6666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.32, "last_trade_time": "2026-10-30T10:37:59", "percent_change": 0.0, "prev_day_close": 13.1749997138977}, {"option": "GM270617P00082500", "bid": 6.45, "bid_size": 538.0, "ask": 7.25, "ask_size": 50.0, "iv": 0.3598, "open_interest": 327.0, "volume": 11.0, "delta": -0.3619, "gamma": 0.0156, "vega": 0.25, "theta": -0.0212, "rho": -0.1865, "theo": 7.1165, "change": 0.435, "open": 6.65, "high": 6.76, "low": 6.65, "tick": "up", "last_trade_price": 6.76, "last_trade_time": "2026-11-06T14:08:37", "percent_change": 6.87747, "prev_day_close": 6.82500004768372}, {"option": "GM270617C00085000", "bid": 10.75, "bid_size": 408.0, "ask": 12.6, "ask_size": 713.0, "iv": 0.3807, "open_interest": 790.0, "volume": 16.0, "delta": 0.6121, "gamma": 0.0156, "vega": 0.2575, "theta": -0.0205, "rho": 0.243, "theo": 11.3331, "change": -1.575, "open": 12.8, "high": 12.8, "low": 11.9, "tick": "no_change", "last_trade_price": 11.9, "last_trade_time": "2026-11-06T15:19:43", "percent_change": -11.6883, "prev_day_close": 12.0500001907349}, {"option": "GM270617P00085000", "bid": 7.2, "bid_size": 515.0, "ask": 8.45, "ask_size": 25.0, "iv": 0.351, "open_interest": 1087.0, "volume": 0.0, "delta": -0.4028, "gamma": 0.0164, "vega": 0.2578, "theta": -0.0218, "rho": -0.2029, "theo": 8.2488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.98, "last_trade_time": "2026-11-04T15:23:38", "percent_change": 0.0, "prev_day_close": 7.67500019073486}, {"option": "GM270617C00087500", "bid": 9.9, "bid_size": 59.0, "ask": 11.1, "ask_size": 708.0, "iv": 0.3798, "open_interest": 348.0, "volume": 1.0, "delta": 0.5727, "gamma": 0.0161, "vega": 0.2635, "theta": -0.0209, "rho": 0.2364, "theo": 10.106, "change": -0.975, "open": 11.15, "high": 11.15, "low": 11.15, "tick": "down", "last_trade_price": 11.15, "last_trade_time": "2026-11-06T13:49:04", "percent_change": -8.04124, "prev_day_close": 10.6750001907349}, {"option": "GM270617P00087500", "bid": 8.35, "bid_size": 444.0, "ask": 10.35, "ask_size": 364.0, "iv": 0.3595, "open_interest": 214.0, "volume": 0.0, "delta": -0.4446, "gamma": 0.017, "vega": 0.2626, "theta": -0.0222, "rho": -0.218, "theo": 9.4903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.32, "last_trade_time": "2026-11-03T12:29:38", "percent_change": 0.0, "prev_day_close": 8.85000038146973}, {"option": "GM270617C00090000", "bid": 8.5, "bid_size": 364.0, "ask": 9.45, "ask_size": 402.0, "iv": 0.3622, "open_interest": 612.0, "volume": 22.0, "delta": 0.5332, "gamma": 0.0164, "vega": 0.2669, "theta": -0.0212, "rho": 0.2244, "theo": 8.9843, "change": -1.375, "open": 10.3, "high": 10.3, "low": 9.3, "tick": "no_change", "last_trade_price": 9.3, "last_trade_time": "2026-11-06T15:38:32", "percent_change": -12.8806, "prev_day_close": 9.17500019073486}, {"option": "GM270617P00090000", "bid": 10.25, "bid_size": 535.0, "ask": 11.0, "ask_size": 85.0, "iv": 0.3543, "open_interest": 1046.0, "volume": 64.0, "delta": -0.4868, "gamma": 0.0175, "vega": 0.2648, "theta": -0.0225, "rho": -0.2338, "theo": 10.8447, "change": 1.225, "open": 10.4, "high": 10.95, "low": 10.3, "tick": "no_change", "last_trade_price": 10.95, "last_trade_time": "2026-11-06T15:54:58", "percent_change": 12.5964, "prev_day_close": 10.625}, {"option": "GM270617C00092500", "bid": 7.8, "bid_size": 13.0, "ask": 8.4, "ask_size": 222.0, "iv": 0.3658, "open_interest": 406.0, "volume": 0.0, "delta": 0.4942, "gamma": 0.0165, "vega": 0.2677, "theta": -0.0212, "rho": 0.2101, "theo": 7.9639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.23, "last_trade_time": "2026-11-02T15:46:07", "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "GM270617P00092500", "bid": 11.05, "bid_size": 422.0, "ask": 13.55, "ask_size": 430.0, "iv": 0.3604, "open_interest": 264.0, "volume": 0.0, "delta": -0.529, "gamma": 0.0178, "vega": 0.2633, "theta": -0.0225, "rho": -0.2448, "theo": 12.3076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-11-05T15:59:47", "percent_change": 0.0, "prev_day_close": 11.5750002861023}, {"option": "GM270617C00095000", "bid": 6.9, "bid_size": 11.0, "ask": 7.4, "ask_size": 321.0, "iv": 0.3632, "open_interest": 776.0, "volume": 32.0, "delta": 0.456, "gamma": 0.0165, "vega": 0.266, "theta": -0.021, "rho": 0.1955, "theo": 7.0407, "change": -1.3, "open": 8.0, "high": 8.0, "low": 7.2, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-11-06T15:54:58", "percent_change": -15.2941, "prev_day_close": 7.29999995231628}, {"option": "GM270617P00095000", "bid": 12.15, "bid_size": 402.0, "ask": 14.75, "ask_size": 379.0, "iv": 0.3427, "open_interest": 119.0, "volume": 0.0, "delta": -0.5707, "gamma": 0.018, "vega": 0.2598, "theta": -0.0224, "rho": -0.2559, "theo": 13.8748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-11-03T14:06:09", "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "GM270617C00097500", "bid": 6.1, "bid_size": 29.0, "ask": 7.3, "ask_size": 723.0, "iv": 0.3765, "open_interest": 451.0, "volume": 23.0, "delta": 0.419, "gamma": 0.0163, "vega": 0.2622, "theta": -0.0206, "rho": 0.1812, "theo": 6.2088, "change": -0.925, "open": 6.75, "high": 6.8, "low": 6.75, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-06T12:42:15", "percent_change": -11.9741, "prev_day_close": 6.70000004768372}, {"option": "GM270617P00097500", "bid": 14.15, "bid_size": 342.0, "ask": 15.65, "ask_size": 12.0, "iv": 0.332, "open_interest": 14.0, "volume": 0.0, "delta": -0.6117, "gamma": 0.018, "vega": 0.2525, "theta": -0.0222, "rho": -0.262, "theo": 15.5448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-11-04T12:09:44", "percent_change": 0.0, "prev_day_close": 14.6750001907349}, {"option": "GM270617C00100000", "bid": 5.2, "bid_size": 303.0, "ask": 6.25, "ask_size": 683.0, "iv": 0.3669, "open_interest": 9530.0, "volume": 6.0, "delta": 0.3834, "gamma": 0.016, "vega": 0.2562, "theta": -0.0201, "rho": 0.167, "theo": 5.463, "change": -0.8, "open": 6.15, "high": 6.15, "low": 6.15, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-11-06T13:33:22", "percent_change": -11.5108, "prev_day_close": 5.875}, {"option": "GM270617P00100000", "bid": 15.9, "bid_size": 340.0, "ask": 17.5, "ask_size": 38.0, "iv": 0.3312, "open_interest": 22.0, "volume": 0.0, "delta": -0.6515, "gamma": 0.0179, "vega": 0.2436, "theta": -0.0218, "rho": -0.2647, "theo": 17.3075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.72, "last_trade_time": "2026-11-05T13:22:40", "percent_change": 0.0, "prev_day_close": 16.3749995231628}, {"option": "GM270617C00105000", "bid": 3.9, "bid_size": 367.0, "ask": 5.05, "ask_size": 722.0, "iv": 0.3664, "open_interest": 645.0, "volume": 0.0, "delta": 0.3177, "gamma": 0.015, "vega": 0.2394, "theta": -0.0187, "rho": 0.1401, "theo": 4.2031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-11-05T10:29:35", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "GM270617P00105000", "bid": 19.65, "bid_size": 315.0, "ask": 21.6, "ask_size": 45.0, "iv": 0.3323, "open_interest": 2.0, "volume": 0.0, "delta": -0.7267, "gamma": 0.0172, "vega": 0.2171, "theta": -0.0205, "rho": -0.2599, "theo": 21.1001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.75, "last_trade_time": "2026-10-14T12:38:44", "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "GM270617C00110000", "bid": 3.1, "bid_size": 19.0, "ask": 3.95, "ask_size": 713.0, "iv": 0.3683, "open_interest": 359.0, "volume": 0.0, "delta": 0.2598, "gamma": 0.0136, "vega": 0.218, "theta": -0.017, "rho": 0.1157, "theo": 3.2112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.13, "last_trade_time": "2026-11-05T13:18:06", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "GM270617P00110000", "bid": 23.5, "bid_size": 192.0, "ask": 26.0, "ask_size": 105.0, "iv": 0.3273, "open_interest": 0.0, "volume": 0.0, "delta": -0.7945, "gamma": 0.016, "vega": 0.1839, "theta": -0.0184, "rho": -0.2415, "theo": 25.2034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.125}, {"option": "GM270617C00115000", "bid": 2.15, "bid_size": 251.0, "ask": 3.1, "ask_size": 583.0, "iv": 0.3629, "open_interest": 204.0, "volume": 0.0, "delta": 0.2102, "gamma": 0.0121, "vega": 0.1942, "theta": -0.015, "rho": 0.0943, "theo": 2.4402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T12:39:43", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "GM270617P00115000", "bid": 28.1, "bid_size": 187.0, "ask": 30.05, "ask_size": 20.0, "iv": 0.312, "open_interest": 0.0, "volume": 0.0, "delta": -0.8541, "gamma": 0.0146, "vega": 0.1468, "theta": -0.0162, "rho": -0.2133, "theo": 29.568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5999994277954}, {"option": "GM270617C00120000", "bid": 1.55, "bid_size": 375.0, "ask": 2.62, "ask_size": 277.0, "iv": 0.3678, "open_interest": 2183.0, "volume": 0.0, "delta": 0.1682, "gamma": 0.0106, "vega": 0.1696, "theta": -0.0131, "rho": 0.0759, "theo": 1.8411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-04T10:59:44", "percent_change": 0.0, "prev_day_close": 2.11500000953674}, {"option": "GM270617P00120000", "bid": 32.25, "bid_size": 177.0, "ask": 34.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9071, "gamma": 0.0139, "vega": 0.1054, "theta": -0.0143, "rho": -0.163, "theo": 34.1499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.12, "last_trade_time": "2026-10-22T11:22:38", "percent_change": 0.0, "prev_day_close": 33.2000007629394}, {"option": "GM270617C00125000", "bid": 1.11, "bid_size": 826.0, "ask": 1.64, "ask_size": 407.0, "iv": 0.352, "open_interest": 2042.0, "volume": 0.0, "delta": 0.1343, "gamma": 0.0091, "vega": 0.1465, "theta": -0.0112, "rho": 0.061, "theo": 1.3967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-03T14:57:26", "percent_change": 0.0, "prev_day_close": 1.50499999523163}, {"option": "GM270617P00125000", "bid": 37.0, "bid_size": 175.0, "ask": 39.5, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.952, "gamma": 0.012, "vega": 0.062, "theta": -0.015, "rho": -0.0694, "theo": 38.9156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.9249992370606}, {"option": "GM270617C00130000", "bid": 0.81, "bid_size": 776.0, "ask": 1.39, "ask_size": 599.0, "iv": 0.3577, "open_interest": 115.0, "volume": 10.0, "delta": 0.1065, "gamma": 0.0077, "vega": 0.1248, "theta": -0.0096, "rho": 0.0486, "theo": 1.0561, "change": -0.26, "open": 1.17, "high": 1.17, "low": 1.17, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-11-06T13:02:43", "percent_change": -18.1818, "prev_day_close": 1.06000000238419}, {"option": "GM270617P00130000", "bid": 41.75, "bid_size": 141.0, "ask": 45.05, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0066, "vega": 0.0209, "theta": -0.0097, "rho": -0.037, "theo": 43.8347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.875}, {"option": "GM270617C00135000", "bid": 0.52, "bid_size": 816.0, "ask": 1.09, "ask_size": 418.0, "iv": 0.3556, "open_interest": 0.0, "volume": 0.0, "delta": 0.0843, "gamma": 0.0065, "vega": 0.1052, "theta": -0.008, "rho": 0.0386, "theo": 0.8001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.865000009536743}, {"option": "GM270617P00135000", "bid": 46.75, "bid_size": 147.0, "ask": 50.55, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0015, "vega": 0.0, "theta": -0.0069, "rho": 0.0, "theo": 48.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.8499984741211}, {"option": "GM270917C00040000", "bid": 45.95, "bid_size": 150.0, "ask": 50.0, "ask_size": 195.0, "iv": 0.5095, "open_interest": 0.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0013, "vega": 0.0404, "theta": 0.0, "rho": 0.2988, "theo": 47.8305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "GM270917P00040000", "bid": 0.17, "bid_size": 280.0, "ask": 0.45, "ask_size": 61.0, "iv": 0.4685, "open_interest": 1.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0014, "vega": 0.0415, "theta": -0.003, "rho": -0.0176, "theo": 0.3409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-10-20T11:40:06", "percent_change": 0.0, "prev_day_close": 0.309999994933605}, {"option": "GM270917C00042500", "bid": 44.35, "bid_size": 262.0, "ask": 47.65, "ask_size": 284.0, "iv": 0.5455, "open_interest": 0.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0016, "vega": 0.0477, "theta": -0.0001, "rho": 0.3143, "theo": 45.5065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.7999992370606}, {"option": "GM270917P00042500", "bid": 0.25, "bid_size": 297.0, "ask": 0.56, "ask_size": 60.0, "iv": 0.4583, "open_interest": 6.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0017, "vega": 0.0496, "theta": -0.0035, "rho": -0.0219, "theo": 0.4235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-10-27T15:25:40", "percent_change": 0.0, "prev_day_close": 0.405000001192093}, {"option": "GM270917C00045000", "bid": 42.2, "bid_size": 237.0, "ask": 45.35, "ask_size": 310.0, "iv": 0.5318, "open_interest": 8.0, "volume": 0.0, "delta": 0.973, "gamma": 0.002, "vega": 0.058, "theta": -0.0008, "rho": 0.329, "theo": 43.2023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.59, "last_trade_time": "2026-10-23T12:06:28", "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "GM270917P00045000", "bid": 0.14, "bid_size": 678.0, "ask": 0.88, "ask_size": 736.0, "iv": 0.4466, "open_interest": 23.0, "volume": 0.0, "delta": -0.033, "gamma": 0.0021, "vega": 0.0594, "theta": -0.0041, "rho": -0.027, "theo": 0.5271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T14:59:15", "percent_change": 0.0, "prev_day_close": 0.510000005364418}, {"option": "GM270917C00047500", "bid": 39.75, "bid_size": 283.0, "ask": 43.1, "ask_size": 310.0, "iv": 0.5024, "open_interest": 14.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0024, "vega": 0.068, "theta": -0.0017, "rho": 0.3424, "theo": 40.9245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.53, "last_trade_time": "2026-11-04T12:22:05", "percent_change": 0.0, "prev_day_close": 42.2250003814697}, {"option": "GM270917P00047500", "bid": 0.5, "bid_size": 323.0, "ask": 0.83, "ask_size": 25.0, "iv": 0.4397, "open_interest": 5.0, "volume": 0.0, "delta": -0.0408, "gamma": 0.0025, "vega": 0.0705, "theta": -0.0047, "rho": -0.0334, "theo": 0.657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-27T15:25:40", "percent_change": 0.0, "prev_day_close": 0.66499999165535}, {"option": "GM270917C00050000", "bid": 37.6, "bid_size": 273.0, "ask": 40.95, "ask_size": 313.0, "iv": 0.494, "open_interest": 24.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.003, "vega": 0.0815, "theta": -0.0026, "rho": 0.3546, "theo": 38.6776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.36, "last_trade_time": "2026-10-12T15:32:54", "percent_change": 0.0, "prev_day_close": 39.9249992370606}, {"option": "GM270917P00050000", "bid": 0.62, "bid_size": 378.0, "ask": 1.01, "ask_size": 46.0, "iv": 0.4284, "open_interest": 95.0, "volume": 0.0, "delta": -0.0502, "gamma": 0.0031, "vega": 0.0833, "theta": -0.0055, "rho": -0.0409, "theo": 0.8185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-03T15:44:25", "percent_change": 0.0, "prev_day_close": 0.814999997615814}, {"option": "GM270917C00055000", "bid": 33.85, "bid_size": 12.0, "ask": 36.55, "ask_size": 302.0, "iv": 0.486, "open_interest": 21.0, "volume": 0.0, "delta": 0.9322, "gamma": 0.0042, "vega": 0.1109, "theta": -0.0046, "rho": 0.3741, "theo": 34.3022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-10-21T09:34:29", "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "GM270917P00055000", "bid": 1.01, "bid_size": 592.0, "ask": 1.49, "ask_size": 230.0, "iv": 0.4118, "open_interest": 21.0, "volume": 0.0, "delta": -0.0748, "gamma": 0.0043, "vega": 0.1132, "theta": -0.0072, "rho": -0.0604, "theo": 1.2624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.11, "last_trade_time": "2026-11-05T14:45:39", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "GM270917C00060000", "bid": 29.4, "bid_size": 72.0, "ask": 32.35, "ask_size": 294.0, "iv": 0.4499, "open_interest": 3.0, "volume": 0.0, "delta": 0.9001, "gamma": 0.0057, "vega": 0.1451, "theta": -0.0069, "rho": 0.3864, "theo": 30.1231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.55, "last_trade_time": "2026-10-20T11:50:41", "percent_change": 0.0, "prev_day_close": 31.4000005722046}, {"option": "GM270917P00060000", "bid": 1.6, "bid_size": 634.0, "ask": 2.14, "ask_size": 63.0, "iv": 0.398, "open_interest": 188.0, "volume": 0.0, "delta": -0.1077, "gamma": 0.0059, "vega": 0.148, "theta": -0.0093, "rho": -0.0861, "theo": 1.9073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-11-05T14:38:44", "percent_change": 0.0, "prev_day_close": 1.87000006437302}, {"option": "GM270917C00065000", "bid": 25.0, "bid_size": 276.0, "ask": 27.7, "ask_size": 286.0, "iv": 0.3998, "open_interest": 2.0, "volume": 0.0, "delta": 0.8596, "gamma": 0.0074, "vega": 0.1819, "theta": -0.0093, "rho": 0.391, "theo": 26.1814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.2, "last_trade_time": "2026-11-04T09:33:20", "percent_change": 0.0, "prev_day_close": 27.4000005722046}, {"option": "GM270917P00065000", "bid": 2.32, "bid_size": 557.0, "ask": 3.1, "ask_size": 14.0, "iv": 0.3863, "open_interest": 30.0, "volume": 0.0, "delta": -0.1491, "gamma": 0.0076, "vega": 0.1853, "theta": -0.0114, "rho": -0.1173, "theo": 2.7875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.71, "last_trade_time": "2026-10-30T10:18:51", "percent_change": 0.0, "prev_day_close": 2.68499994277954}, {"option": "GM270917C00067500", "bid": 23.5, "bid_size": 159.0, "ask": 26.0, "ask_size": 294.0, "iv": 0.4077, "open_interest": 0.0, "volume": 0.0, "delta": 0.8362, "gamma": 0.0082, "vega": 0.2011, "theta": -0.0105, "rho": 0.3907, "theo": 24.3115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "GM270917P00067500", "bid": 2.93, "bid_size": 448.0, "ask": 3.6, "ask_size": 17.0, "iv": 0.3826, "open_interest": 1.0, "volume": 0.0, "delta": -0.1732, "gamma": 0.0085, "vega": 0.204, "theta": -0.0124, "rho": -0.1355, "theo": 3.3343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-11-05T09:48:42", "percent_change": 0.0, "prev_day_close": 3.26499998569488}, {"option": "GM270917C00070000", "bid": 21.55, "bid_size": 224.0, "ask": 24.15, "ask_size": 317.0, "iv": 0.3972, "open_interest": 7.0, "volume": 0.0, "delta": 0.811, "gamma": 0.0091, "vega": 0.2196, "theta": -0.0116, "rho": 0.3887, "theo": 22.5126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-11-04T15:47:04", "percent_change": 0.0, "prev_day_close": 23.6750001907349}, {"option": "GM270917P00070000", "bid": 3.5, "bid_size": 324.0, "ask": 5.25, "ask_size": 375.0, "iv": 0.4006, "open_interest": 113.0, "volume": 0.0, "delta": -0.1994, "gamma": 0.0094, "vega": 0.2224, "theta": -0.0135, "rho": -0.1549, "theo": 3.9562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-04T10:53:00", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "GM270917C00072500", "bid": 19.75, "bid_size": 245.0, "ask": 22.5, "ask_size": 498.0, "iv": 0.3921, "open_interest": 8.0, "volume": 0.0, "delta": 0.7839, "gamma": 0.0099, "vega": 0.2366, "theta": -0.0127, "rho": 0.3834, "theo": 20.7916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.55, "last_trade_time": "2026-10-30T11:44:34", "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "GM270917P00072500", "bid": 4.15, "bid_size": 299.0, "ask": 5.95, "ask_size": 350.0, "iv": 0.3943, "open_interest": 7.0, "volume": 0.0, "delta": -0.2276, "gamma": 0.0103, "vega": 0.2398, "theta": -0.0144, "rho": -0.1752, "theo": 4.6571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-10-20T12:11:04", "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "GM270917C00075000", "bid": 18.25, "bid_size": 237.0, "ask": 20.65, "ask_size": 510.0, "iv": 0.3863, "open_interest": 95.0, "volume": 0.0, "delta": 0.7552, "gamma": 0.0107, "vega": 0.2533, "theta": -0.0136, "rho": 0.3777, "theo": 19.1494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-11-03T15:54:19", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "GM270917P00075000", "bid": 4.35, "bid_size": 522.0, "ask": 6.1, "ask_size": 338.0, "iv": 0.3659, "open_interest": 345.0, "volume": 0.0, "delta": -0.2577, "gamma": 0.0112, "vega": 0.2562, "theta": -0.0153, "rho": -0.1954, "theo": 5.4423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.06, "last_trade_time": "2026-11-05T13:24:57", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "GM270917C00077500", "bid": 16.8, "bid_size": 350.0, "ask": 19.25, "ask_size": 554.0, "iv": 0.3873, "open_interest": 10.0, "volume": 0.0, "delta": 0.7251, "gamma": 0.0114, "vega": 0.2679, "theta": -0.0145, "rho": 0.369, "theo": 17.591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.85, "last_trade_time": "2026-11-04T09:33:10", "percent_change": 0.0, "prev_day_close": 18.2250003814697}, {"option": "GM270917P00077500", "bid": 5.55, "bid_size": 432.0, "ask": 6.55, "ask_size": 14.0, "iv": 0.3613, "open_interest": 44.0, "volume": 0.0, "delta": -0.2894, "gamma": 0.012, "vega": 0.2708, "theta": -0.0162, "rho": -0.217, "theo": 6.3145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.68, "last_trade_time": "2026-11-05T09:48:42", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "GM270917C00080000", "bid": 15.4, "bid_size": 331.0, "ask": 17.55, "ask_size": 566.0, "iv": 0.3807, "open_interest": 120.0, "volume": 0.0, "delta": 0.6937, "gamma": 0.0121, "vega": 0.2815, "theta": -0.0153, "rho": 0.3604, "theo": 16.1183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-11-05T10:01:14", "percent_change": 0.0, "prev_day_close": 16.9750003814697}, {"option": "GM270917P00080000", "bid": 6.55, "bid_size": 444.0, "ask": 8.5, "ask_size": 463.0, "iv": 0.3768, "open_interest": 149.0, "volume": 1.0, "delta": -0.3226, "gamma": 0.0128, "vega": 0.2838, "theta": -0.0169, "rho": -0.2378, "theo": 7.2781, "change": 0.19, "open": 6.89, "high": 6.89, "low": 6.89, "tick": "up", "last_trade_price": 6.89, "last_trade_time": "2026-11-06T10:19:38", "percent_change": 2.83582, "prev_day_close": 7.02500009536743}, {"option": "GM270917C00082500", "bid": 14.2, "bid_size": 197.0, "ask": 16.15, "ask_size": 514.0, "iv": 0.3804, "open_interest": 10.0, "volume": 0.0, "delta": 0.6615, "gamma": 0.0127, "vega": 0.2928, "theta": -0.016, "rho": 0.3521, "theo": 14.7331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.39, "last_trade_time": "2026-11-03T12:27:44", "percent_change": 0.0, "prev_day_close": 15.6749997138977}, {"option": "GM270917P00082500", "bid": 7.45, "bid_size": 459.0, "ask": 8.75, "ask_size": 20.0, "iv": 0.3574, "open_interest": 66.0, "volume": 0.0, "delta": -0.357, "gamma": 0.0135, "vega": 0.2944, "theta": -0.0175, "rho": -0.2585, "theo": 8.3342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-10-30T14:04:39", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "GM270917C00085000", "bid": 12.75, "bid_size": 176.0, "ask": 14.65, "ask_size": 432.0, "iv": 0.3716, "open_interest": 36.0, "volume": 0.0, "delta": 0.6286, "gamma": 0.0132, "vega": 0.3023, "theta": -0.0165, "rho": 0.3446, "theo": 13.4368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-10-29T13:45:44", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "GM270917P00085000", "bid": 8.65, "bid_size": 320.0, "ask": 10.65, "ask_size": 249.0, "iv": 0.3683, "open_interest": 64.0, "volume": 0.0, "delta": -0.3924, "gamma": 0.0141, "vega": 0.3028, "theta": -0.018, "rho": -0.2781, "theo": 9.4856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-10-05T14:39:35", "percent_change": 0.0, "prev_day_close": 9.14999961853027}, {"option": "GM270917C00087500", "bid": 11.25, "bid_size": 389.0, "ask": 13.7, "ask_size": 591.0, "iv": 0.3686, "open_interest": 11.0, "volume": 0.0, "delta": 0.5954, "gamma": 0.0136, "vega": 0.3095, "theta": -0.0169, "rho": 0.3337, "theo": 12.2295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.06, "last_trade_time": "2026-10-16T14:06:52", "percent_change": 0.0, "prev_day_close": 13.125}, {"option": "GM270917P00087500", "bid": 9.25, "bid_size": 315.0, "ask": 11.05, "ask_size": 5.0, "iv": 0.3419, "open_interest": 36.0, "volume": 0.0, "delta": -0.4284, "gamma": 0.0147, "vega": 0.3086, "theta": -0.0184, "rho": -0.2971, "theo": 10.7315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.25, "last_trade_time": "2026-11-03T10:28:56", "percent_change": 0.0, "prev_day_close": 10.5749998092651}, {"option": "GM270917C00090000", "bid": 10.15, "bid_size": 510.0, "ask": 12.6, "ask_size": 684.0, "iv": 0.3673, "open_interest": 177.0, "volume": 0.0, "delta": 0.5622, "gamma": 0.0139, "vega": 0.3145, "theta": -0.0172, "rho": 0.3185, "theo": 11.1089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.17, "last_trade_time": "2026-11-05T14:51:41", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "GM270917P00090000", "bid": 10.95, "bid_size": 434.0, "ask": 12.4, "ask_size": 19.0, "iv": 0.346, "open_interest": 8.0, "volume": 0.0, "delta": -0.4649, "gamma": 0.0151, "vega": 0.3117, "theta": -0.0187, "rho": -0.3136, "theo": 12.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.25, "last_trade_time": "2026-09-21T14:45:47", "percent_change": 0.0, "prev_day_close": 11.5749998092651}, {"option": "GM270917C00092500", "bid": 8.95, "bid_size": 492.0, "ask": 11.65, "ask_size": 684.0, "iv": 0.3643, "open_interest": 34.0, "volume": 1.0, "delta": 0.5291, "gamma": 0.0141, "vega": 0.3173, "theta": -0.0173, "rho": 0.303, "theo": 10.0734, "change": -0.93, "open": 11.02, "high": 11.02, "low": 11.02, "tick": "down", "last_trade_price": 11.02, "last_trade_time": "2026-11-06T10:36:18", "percent_change": -7.78243, "prev_day_close": 10.7999997138977}, {"option": "GM270917P00092500", "bid": 12.25, "bid_size": 425.0, "ask": 14.6, "ask_size": 309.0, "iv": 0.3545, "open_interest": 10.0, "volume": 0.0, "delta": -0.5014, "gamma": 0.0155, "vega": 0.3124, "theta": -0.0189, "rho": -0.3276, "theo": 13.5073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-09-18T12:48:29", "percent_change": 0.0, "prev_day_close": 12.9250001907349}, {"option": "GM270917C00095000", "bid": 8.4, "bid_size": 382.0, "ask": 9.85, "ask_size": 479.0, "iv": 0.3559, "open_interest": 94.0, "volume": 0.0, "delta": 0.4966, "gamma": 0.0141, "vega": 0.318, "theta": -0.0174, "rho": 0.287, "theo": 9.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.27, "last_trade_time": "2026-11-04T14:28:13", "percent_change": 0.0, "prev_day_close": 9.47500038146973}, {"option": "GM270917P00095000", "bid": 13.75, "bid_size": 345.0, "ask": 16.1, "ask_size": 269.0, "iv": 0.3522, "open_interest": 11.0, "volume": 0.0, "delta": -0.5379, "gamma": 0.0158, "vega": 0.31, "theta": -0.019, "rho": -0.3403, "theo": 15.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.74, "last_trade_time": "2026-09-30T15:48:26", "percent_change": 0.0, "prev_day_close": 14.4500002861023}, {"option": "GM270917C00097500", "bid": 7.45, "bid_size": 313.0, "ask": 9.65, "ask_size": 595.0, "iv": 0.3642, "open_interest": 57.0, "volume": 0.0, "delta": 0.4648, "gamma": 0.0141, "vega": 0.3166, "theta": -0.0173, "rho": 0.271, "theo": 8.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.57, "last_trade_time": "2026-11-03T11:19:55", "percent_change": 0.0, "prev_day_close": 8.89999961853027}, {"option": "GM270917P00097500", "bid": 15.35, "bid_size": 252.0, "ask": 17.35, "ask_size": 22.0, "iv": 0.3447, "open_interest": 9.0, "volume": 0.0, "delta": -0.574, "gamma": 0.016, "vega": 0.3058, "theta": -0.019, "rho": -0.3506, "theo": 16.6494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-10-23T10:16:27", "percent_change": 0.0, "prev_day_close": 16.0250005722046}, {"option": "GM270917C00100000", "bid": 7.05, "bid_size": 235.0, "ask": 8.95, "ask_size": 661.0, "iv": 0.3712, "open_interest": 87.0, "volume": 0.0, "delta": 0.4339, "gamma": 0.014, "vega": 0.3135, "theta": -0.0171, "rho": 0.2551, "theo": 7.4466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-11-05T09:50:27", "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "GM270917P00100000", "bid": 17.1, "bid_size": 242.0, "ask": 19.4, "ask_size": 134.0, "iv": 0.3502, "open_interest": 0.0, "volume": 0.0, "delta": -0.6096, "gamma": 0.0161, "vega": 0.2971, "theta": -0.0189, "rho": -0.3554, "theo": 18.3517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6749992370605}, {"option": "GM270917C00105000", "bid": 5.65, "bid_size": 74.0, "ask": 7.45, "ask_size": 510.0, "iv": 0.3685, "open_interest": 175.0, "volume": 0.0, "delta": 0.3756, "gamma": 0.0136, "vega": 0.3024, "theta": -0.0165, "rho": 0.2239, "theo": 6.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-11-02T09:53:24", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "GM270917P00105000", "bid": 20.3, "bid_size": 196.0, "ask": 23.0, "ask_size": 113.0, "iv": 0.3394, "open_interest": 0.0, "volume": 0.0, "delta": -0.6783, "gamma": 0.0161, "vega": 0.2765, "theta": -0.0185, "rho": -0.3583, "theo": 21.9992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.125}, {"option": "GM270917C00110000", "bid": 3.85, "bid_size": 516.0, "ask": 5.95, "ask_size": 680.0, "iv": 0.3511, "open_interest": 59.0, "volume": 0.0, "delta": 0.3229, "gamma": 0.0128, "vega": 0.2862, "theta": -0.0156, "rho": 0.1945, "theo": 4.9243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-05T09:50:27", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "GM270917P00110000", "bid": 24.7, "bid_size": 187.0, "ask": 26.9, "ask_size": 115.0, "iv": 0.3458, "open_interest": 0.0, "volume": 0.0, "delta": -0.7425, "gamma": 0.0156, "vega": 0.2442, "theta": -0.0177, "rho": -0.3426, "theo": 25.947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "GM270917C00115000", "bid": 2.98, "bid_size": 401.0, "ask": 4.9, "ask_size": 509.0, "iv": 0.3502, "open_interest": 13.0, "volume": 0.0, "delta": 0.2757, "gamma": 0.0119, "vega": 0.2664, "theta": -0.0145, "rho": 0.1674, "theo": 3.9937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T12:25:38", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "GM270917P00115000", "bid": 28.0, "bid_size": 190.0, "ask": 31.0, "ask_size": 90.0, "iv": 0.3169, "open_interest": 0.0, "volume": 0.0, "delta": -0.8006, "gamma": 0.0149, "vega": 0.212, "theta": -0.0164, "rho": -0.3146, "theo": 30.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9250001907349}, {"option": "GM270917C00120000", "bid": 2.82, "bid_size": 123.0, "ask": 4.25, "ask_size": 515.0, "iv": 0.3647, "open_interest": 131.0, "volume": 0.0, "delta": 0.2351, "gamma": 0.0109, "vega": 0.2455, "theta": -0.0134, "rho": 0.1439, "theo": 3.2563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-03T11:42:28", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "GM270917P00120000", "bid": 32.5, "bid_size": 213.0, "ask": 35.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.853, "gamma": 0.0142, "vega": 0.1684, "theta": -0.0148, "rho": -0.2712, "theo": 34.5835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.9, "last_trade_time": "2026-10-21T14:55:22", "percent_change": 0.0, "prev_day_close": 33.4250011444092}, {"option": "GM270917C00125000", "bid": 2.28, "bid_size": 98.0, "ask": 4.0, "ask_size": 506.0, "iv": 0.3758, "open_interest": 20.0, "volume": 0.0, "delta": 0.2003, "gamma": 0.0099, "vega": 0.2241, "theta": -0.0123, "rho": 0.1234, "theo": 2.6666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-02T15:59:44", "percent_change": 0.0, "prev_day_close": 2.91499996185303}, {"option": "GM270917P00125000", "bid": 36.95, "bid_size": 205.0, "ask": 40.9, "ask_size": 200.0, "iv": 0.327, "open_interest": 0.0, "volume": 0.0, "delta": -0.8998, "gamma": 0.0138, "vega": 0.1282, "theta": -0.0133, "rho": -0.22, "theo": 39.1909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7749996185303}, {"option": "GM270917C00130000", "bid": 1.65, "bid_size": 196.0, "ask": 3.85, "ask_size": 531.0, "iv": 0.3838, "open_interest": 2.0, "volume": 0.0, "delta": 0.1708, "gamma": 0.0089, "vega": 0.2031, "theta": -0.0112, "rho": 0.1055, "theo": 2.1956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-02T12:55:54", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "GM270917P00130000", "bid": 41.7, "bid_size": 205.0, "ask": 44.5, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9406, "gamma": 0.0124, "vega": 0.0867, "theta": -0.0139, "rho": -0.1531, "theo": 43.9579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.625}, {"option": "GM270917C00135000", "bid": 1.17, "bid_size": 374.0, "ask": 3.4, "ask_size": 520.0, "iv": 0.3845, "open_interest": 0.0, "volume": 0.0, "delta": 0.1459, "gamma": 0.008, "vega": 0.1836, "theta": -0.0101, "rho": 0.0906, "theo": 1.8193, "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": 1.94499999284744}, {"option": "GM270917P00135000", "bid": 46.65, "bid_size": 244.0, "ask": 49.55, "ask_size": 196.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9711, "gamma": 0.009, "vega": 0.0377, "theta": -0.0127, "rho": -0.0535, "theo": 48.8508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5499992370606}, {"option": "GM271217C00042500", "bid": 44.9, "bid_size": 194.0, "ask": 48.5, "ask_size": 298.0, "iv": 0.5242, "open_interest": 2.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0019, "vega": 0.0679, "theta": 0.0, "rho": 0.3966, "theo": 46.1064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.3, "last_trade_time": "2026-11-04T09:33:15", "percent_change": 0.0, "prev_day_close": 47.3250007629394}, {"option": "GM271217P00042500", "bid": 0.46, "bid_size": 254.0, "ask": 0.82, "ask_size": 93.0, "iv": 0.448, "open_interest": 5.0, "volume": 0.0, "delta": -0.0349, "gamma": 0.0019, "vega": 0.0702, "theta": -0.0037, "rho": -0.0377, "theo": 0.6528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T12:11:02", "percent_change": 0.0, "prev_day_close": 0.640000000596046}, {"option": "GM271217C00045000", "bid": 42.65, "bid_size": 193.0, "ask": 46.5, "ask_size": 291.0, "iv": 0.5145, "open_interest": 0.0, "volume": 0.0, "delta": 0.9647, "gamma": 0.0022, "vega": 0.0806, "theta": 0.0, "rho": 0.4138, "theo": 43.872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0750007629394}, {"option": "GM271217P00045000", "bid": 0.4, "bid_size": 686.0, "ask": 0.99, "ask_size": 54.0, "iv": 0.4256, "open_interest": 0.0, "volume": 0.0, "delta": -0.0424, "gamma": 0.0023, "vega": 0.0823, "theta": -0.0042, "rho": -0.0455, "theo": 0.7967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.7950000166893}, {"option": "GM271217C00047500", "bid": 41.05, "bid_size": 11.0, "ask": 44.0, "ask_size": 293.0, "iv": 0.5088, "open_interest": 0.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0027, "vega": 0.0931, "theta": 0.0, "rho": 0.4298, "theo": 41.6686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8999996185303}, {"option": "GM271217P00047500", "bid": 0.77, "bid_size": 321.0, "ask": 1.2, "ask_size": 43.0, "iv": 0.4302, "open_interest": 0.0, "volume": 0.0, "delta": -0.0513, "gamma": 0.0027, "vega": 0.0957, "theta": -0.0048, "rho": -0.0548, "theo": 0.9728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.985000014305115}, {"option": "GM271217C00050000", "bid": 38.8, "bid_size": 31.0, "ask": 41.0, "ask_size": 261.0, "iv": 0.4556, "open_interest": 8.0, "volume": 0.0, "delta": 0.9458, "gamma": 0.0032, "vega": 0.1086, "theta": -0.0003, "rho": 0.4436, "theo": 39.5031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.58, "last_trade_time": "2026-11-04T14:13:00", "percent_change": 0.0, "prev_day_close": 40.7999992370606}, {"option": "GM271217P00050000", "bid": 0.77, "bid_size": 685.0, "ask": 1.44, "ask_size": 22.0, "iv": 0.4128, "open_interest": 0.0, "volume": 0.0, "delta": -0.0618, "gamma": 0.0032, "vega": 0.1107, "theta": -0.0055, "rho": -0.0657, "theo": 1.1871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20500004291534}, {"option": "GM271217C00055000", "bid": 34.8, "bid_size": 11.0, "ask": 36.85, "ask_size": 271.0, "iv": 0.4422, "open_interest": 0.0, "volume": 0.0, "delta": 0.9204, "gamma": 0.0043, "vega": 0.1419, "theta": -0.0023, "rho": 0.4657, "theo": 35.3053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6499996185303}, {"option": "GM271217P00055000", "bid": 1.31, "bid_size": 664.0, "ask": 2.04, "ask_size": 9.0, "iv": 0.4013, "open_interest": 0.0, "volume": 0.0, "delta": -0.0879, "gamma": 0.0044, "vega": 0.1446, "theta": -0.007, "rho": -0.0927, "theo": 1.753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "GM271217C00060000", "bid": 30.3, "bid_size": 177.0, "ask": 32.85, "ask_size": 262.0, "iv": 0.4106, "open_interest": 0.0, "volume": 0.0, "delta": 0.888, "gamma": 0.0055, "vega": 0.179, "theta": -0.0045, "rho": 0.4793, "theo": 31.3184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "GM271217P00060000", "bid": 2.24, "bid_size": 381.0, "ask": 2.82, "ask_size": 10.0, "iv": 0.3959, "open_interest": 0.0, "volume": 0.0, "delta": -0.1215, "gamma": 0.0058, "vega": 0.1822, "theta": -0.0086, "rho": -0.1267, "theo": 2.5364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "GM271217C00065000", "bid": 26.55, "bid_size": 179.0, "ask": 30.0, "ask_size": 303.0, "iv": 0.4197, "open_interest": 0.0, "volume": 0.0, "delta": 0.8488, "gamma": 0.0069, "vega": 0.2174, "theta": -0.0067, "rho": 0.4842, "theo": 27.5728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.7749996185303}, {"option": "GM271217P00065000", "bid": 2.84, "bid_size": 469.0, "ask": 4.6, "ask_size": 409.0, "iv": 0.3946, "open_interest": 1.0, "volume": 0.0, "delta": -0.1623, "gamma": 0.0072, "vega": 0.2212, "theta": -0.0103, "rho": -0.167, "theo": 3.5702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.21, "last_trade_time": "2026-11-02T11:11:41", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "GM271217C00070000", "bid": 23.05, "bid_size": 183.0, "ask": 25.6, "ask_size": 248.0, "iv": 0.3899, "open_interest": 0.0, "volume": 0.0, "delta": 0.8035, "gamma": 0.0082, "vega": 0.2546, "theta": -0.0087, "rho": 0.4806, "theo": 24.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "GM271217P00070000", "bid": 4.4, "bid_size": 325.0, "ask": 7.5, "ask_size": 427.0, "iv": 0.4215, "open_interest": 0.0, "volume": 0.0, "delta": -0.2098, "gamma": 0.0087, "vega": 0.2589, "theta": -0.0119, "rho": -0.2124, "theo": 4.8805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "GM271217C00075000", "bid": 19.55, "bid_size": 336.0, "ask": 22.4, "ask_size": 517.0, "iv": 0.3774, "open_interest": 0.0, "volume": 0.0, "delta": 0.7532, "gamma": 0.0095, "vega": 0.2885, "theta": -0.0106, "rho": 0.4702, "theo": 20.8925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5749998092651}, {"option": "GM271217P00075000", "bid": 5.95, "bid_size": 353.0, "ask": 7.5, "ask_size": 400.0, "iv": 0.3829, "open_interest": 0.0, "volume": 0.0, "delta": -0.263, "gamma": 0.0101, "vega": 0.2925, "theta": -0.0133, "rho": -0.2592, "theo": 6.4801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.27499985694885}, {"option": "GM271217C00077500", "bid": 17.5, "bid_size": 350.0, "ask": 21.85, "ask_size": 542.0, "iv": 0.3807, "open_interest": 0.0, "volume": 0.0, "delta": 0.7264, "gamma": 0.0101, "vega": 0.3036, "theta": -0.0114, "rho": 0.465, "theo": 19.4036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "GM271217P00077500", "bid": 6.95, "bid_size": 326.0, "ask": 7.85, "ask_size": 110.0, "iv": 0.3717, "open_interest": 0.0, "volume": 1.0, "delta": -0.2916, "gamma": 0.0107, "vega": 0.3073, "theta": -0.0139, "rho": -0.2831, "theo": 7.4013, "change": 0.395, "open": 7.17, "high": 7.17, "low": 7.17, "tick": "up", "last_trade_price": 7.17, "last_trade_time": "2026-11-06T14:57:41", "percent_change": 5.83026, "prev_day_close": 7.19999980926514}, {"option": "GM271217C00080000", "bid": 17.65, "bid_size": 8.0, "ask": 19.45, "ask_size": 536.0, "iv": 0.3869, "open_interest": 0.0, "volume": 0.0, "delta": 0.6989, "gamma": 0.0106, "vega": 0.3171, "theta": -0.0121, "rho": 0.4618, "theo": 17.9905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.875}, {"option": "GM271217P00080000", "bid": 8.05, "bid_size": 289.0, "ask": 9.7, "ask_size": 322.0, "iv": 0.3675, "open_interest": 21.0, "volume": 1.0, "delta": -0.3213, "gamma": 0.0114, "vega": 0.32, "theta": -0.0144, "rho": -0.3064, "theo": 8.4045, "change": 0.495, "open": 8.17, "high": 8.17, "low": 8.17, "tick": "up", "last_trade_price": 8.17, "last_trade_time": "2026-11-06T14:57:41", "percent_change": 6.44952, "prev_day_close": 8.5}, {"option": "GM271217C00082500", "bid": 14.6, "bid_size": 376.0, "ask": 18.6, "ask_size": 551.0, "iv": 0.3652, "open_interest": 0.0, "volume": 0.0, "delta": 0.6708, "gamma": 0.0111, "vega": 0.3288, "theta": -0.0127, "rho": 0.4535, "theo": 16.6545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6500005722046}, {"option": "GM271217P00082500", "bid": 7.7, "bid_size": 435.0, "ask": 10.8, "ask_size": 440.0, "iv": 0.3597, "open_interest": 0.0, "volume": 0.0, "delta": -0.3519, "gamma": 0.012, "vega": 0.331, "theta": -0.0149, "rho": -0.3323, "theo": 9.4891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.02500009536743}, {"option": "GM271217C00085000", "bid": 13.65, "bid_size": 359.0, "ask": 16.75, "ask_size": 426.0, "iv": 0.359, "open_interest": 0.0, "volume": 0.0, "delta": 0.6422, "gamma": 0.0115, "vega": 0.3388, "theta": -0.0132, "rho": 0.44, "theo": 15.394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0999994277954}, {"option": "GM271217P00085000", "bid": 9.85, "bid_size": 267.0, "ask": 13.0, "ask_size": 296.0, "iv": 0.3873, "open_interest": 0.0, "volume": 0.0, "delta": -0.3832, "gamma": 0.0125, "vega": 0.3396, "theta": -0.0152, "rho": -0.3533, "theo": 10.6583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.375}, {"option": "GM271217C00087500", "bid": 13.2, "bid_size": 245.0, "ask": 15.7, "ask_size": 498.0, "iv": 0.3698, "open_interest": 0.0, "volume": 0.0, "delta": 0.6135, "gamma": 0.0118, "vega": 0.3469, "theta": -0.0137, "rho": 0.4257, "theo": 14.209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1249995231628}, {"option": "GM271217P00087500", "bid": 10.95, "bid_size": 274.0, "ask": 14.5, "ask_size": 273.0, "iv": 0.3864, "open_interest": 0.0, "volume": 0.0, "delta": -0.4151, "gamma": 0.013, "vega": 0.3463, "theta": -0.0155, "rho": -0.3761, "theo": 11.9098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "GM271217C00090000", "bid": 12.05, "bid_size": 261.0, "ask": 14.7, "ask_size": 554.0, "iv": 0.3689, "open_interest": 0.0, "volume": 0.0, "delta": 0.5846, "gamma": 0.0121, "vega": 0.3531, "theta": -0.014, "rho": 0.4105, "theo": 13.0973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "GM271217P00090000", "bid": 12.2, "bid_size": 343.0, "ask": 16.0, "ask_size": 337.0, "iv": 0.3855, "open_interest": 0.0, "volume": 0.0, "delta": -0.4474, "gamma": 0.0134, "vega": 0.3504, "theta": -0.0157, "rho": -0.395, "theo": 13.2437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8249998092651}, {"option": "GM271217C00092500", "bid": 10.95, "bid_size": 309.0, "ask": 14.5, "ask_size": 594.0, "iv": 0.3781, "open_interest": 0.0, "volume": 0.0, "delta": 0.5559, "gamma": 0.0123, "vega": 0.3574, "theta": -0.0143, "rho": 0.3944, "theo": 12.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "GM271217P00092500", "bid": 13.55, "bid_size": 275.0, "ask": 15.8, "ask_size": 157.0, "iv": 0.3599, "open_interest": 0.0, "volume": 0.0, "delta": -0.4798, "gamma": 0.0138, "vega": 0.3522, "theta": -0.0159, "rho": -0.4105, "theo": 14.6596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1750001907349}, {"option": "GM271217C00095000", "bid": 10.05, "bid_size": 280.0, "ask": 13.5, "ask_size": 597.0, "iv": 0.3771, "open_interest": 15.0, "volume": 0.0, "delta": 0.5275, "gamma": 0.0124, "vega": 0.3598, "theta": -0.0145, "rho": 0.3783, "theo": 11.0896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.76, "last_trade_time": "2026-11-04T11:28:48", "percent_change": 0.0, "prev_day_close": 11.875}, {"option": "GM271217P00095000", "bid": 15.0, "bid_size": 238.0, "ask": 17.3, "ask_size": 135.0, "iv": 0.3579, "open_interest": 0.0, "volume": 0.0, "delta": -0.5123, "gamma": 0.0141, "vega": 0.3509, "theta": -0.0159, "rho": -0.4247, "theo": 16.1551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "GM271217C00097500", "bid": 9.1, "bid_size": 322.0, "ask": 13.0, "ask_size": 543.0, "iv": 0.3807, "open_interest": 0.0, "volume": 0.0, "delta": 0.4996, "gamma": 0.0125, "vega": 0.3605, "theta": -0.0146, "rho": 0.3613, "theo": 10.1888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "GM271217P00097500", "bid": 16.45, "bid_size": 239.0, "ask": 18.85, "ask_size": 122.0, "iv": 0.3545, "open_interest": 0.0, "volume": 0.0, "delta": -0.5447, "gamma": 0.0144, "vega": 0.348, "theta": -0.0159, "rho": -0.4366, "theo": 17.7312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1500005722046}, {"option": "GM271217C00100000", "bid": 8.25, "bid_size": 747.0, "ask": 10.0, "ask_size": 494.0, "iv": 0.3494, "open_interest": 1008.0, "volume": 0.0, "delta": 0.4722, "gamma": 0.0125, "vega": 0.3595, "theta": -0.0146, "rho": 0.3445, "theo": 9.354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.18, "last_trade_time": "2026-11-05T10:08:50", "percent_change": 0.0, "prev_day_close": 9.625}, {"option": "GM271217P00100000", "bid": 17.9, "bid_size": 256.0, "ask": 20.5, "ask_size": 107.0, "iv": 0.3505, "open_interest": 10.0, "volume": 0.0, "delta": -0.5769, "gamma": 0.0146, "vega": 0.3436, "theta": -0.0158, "rho": -0.4501, "theo": 19.3822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-11-04T11:53:29", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "GM271217C00105000", "bid": 7.5, "bid_size": 33.0, "ask": 9.2, "ask_size": 501.0, "iv": 0.3677, "open_interest": 1.0, "volume": 0.0, "delta": 0.4199, "gamma": 0.0123, "vega": 0.3529, "theta": -0.0144, "rho": 0.3108, "theo": 7.8688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.75, "last_trade_time": "2026-11-04T14:42:29", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "GM271217P00105000", "bid": 21.5, "bid_size": 223.0, "ask": 24.05, "ask_size": 139.0, "iv": 0.35, "open_interest": 0.0, "volume": 0.0, "delta": -0.6401, "gamma": 0.0149, "vega": 0.3247, "theta": -0.0156, "rho": -0.4514, "theo": 22.9072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "GM271217C00110000", "bid": 4.95, "bid_size": 408.0, "ask": 8.7, "ask_size": 597.0, "iv": 0.3598, "open_interest": 13.0, "volume": 0.0, "delta": 0.3707, "gamma": 0.0119, "vega": 0.3411, "theta": -0.014, "rho": 0.278, "theo": 6.5952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.05, "last_trade_time": "2026-11-04T14:42:48", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "GM271217P00110000", "bid": 25.3, "bid_size": 178.0, "ask": 27.8, "ask_size": 103.0, "iv": 0.3477, "open_interest": 0.0, "volume": 0.0, "delta": -0.7008, "gamma": 0.0149, "vega": 0.2984, "theta": -0.0151, "rho": -0.4373, "theo": 26.7071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0249996185303}, {"option": "GM271217C00115000", "bid": 4.6, "bid_size": 340.0, "ask": 6.75, "ask_size": 543.0, "iv": 0.3567, "open_interest": 0.0, "volume": 0.0, "delta": 0.3263, "gamma": 0.0114, "vega": 0.3256, "theta": -0.0134, "rho": 0.2473, "theo": 5.5399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "GM271217P00115000", "bid": 28.55, "bid_size": 230.0, "ask": 31.25, "ask_size": 10.0, "iv": 0.3165, "open_interest": 0.0, "volume": 0.0, "delta": -0.7581, "gamma": 0.0146, "vega": 0.2647, "theta": -0.0143, "rho": -0.4106, "theo": 30.7602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.625}, {"option": "GM271217C00120000", "bid": 4.35, "bid_size": 18.0, "ask": 5.65, "ask_size": 459.0, "iv": 0.3638, "open_interest": 1.0, "volume": 0.0, "delta": 0.2863, "gamma": 0.0107, "vega": 0.3074, "theta": -0.0127, "rho": 0.2188, "theo": 4.6589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-04T10:37:54", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "GM271217P00120000", "bid": 32.7, "bid_size": 195.0, "ask": 36.05, "ask_size": 137.0, "iv": 0.3185, "open_interest": 0.0, "volume": 0.0, "delta": -0.8113, "gamma": 0.0142, "vega": 0.2235, "theta": -0.013, "rho": -0.3741, "theo": 35.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.875}, {"option": "GM271217C00125000", "bid": 3.55, "bid_size": 83.0, "ask": 4.8, "ask_size": 459.0, "iv": 0.3619, "open_interest": 0.0, "volume": 0.0, "delta": 0.2508, "gamma": 0.01, "vega": 0.288, "theta": -0.0119, "rho": 0.1933, "theo": 3.9272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "GM271217P00125000", "bid": 37.05, "bid_size": 180.0, "ask": 40.65, "ask_size": 155.0, "iv": 0.2937, "open_interest": 0.0, "volume": 0.0, "delta": -0.8602, "gamma": 0.0138, "vega": 0.1817, "theta": -0.0116, "rho": -0.3214, "theo": 39.5088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3500003814697}, {"option": "GM271217C00130000", "bid": 2.48, "bid_size": 348.0, "ask": 4.1, "ask_size": 500.0, "iv": 0.3531, "open_interest": 0.0, "volume": 0.0, "delta": 0.2196, "gamma": 0.0093, "vega": 0.2677, "theta": -0.0111, "rho": 0.1702, "theo": 3.3214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "GM271217P00130000", "bid": 41.65, "bid_size": 207.0, "ask": 45.25, "ask_size": 168.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9052, "gamma": 0.0136, "vega": 0.1401, "theta": -0.0103, "rho": -0.2642, "theo": 44.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9250011444092}, {"option": "GM271217C00135000", "bid": 1.79, "bid_size": 416.0, "ask": 3.5, "ask_size": 470.0, "iv": 0.3485, "open_interest": 0.0, "volume": 0.0, "delta": 0.1924, "gamma": 0.0085, "vega": 0.248, "theta": -0.0103, "rho": 0.1499, "theo": 2.8199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04499995708466}, {"option": "GM271217P00135000", "bid": 46.5, "bid_size": 175.0, "ask": 49.95, "ask_size": 182.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9444, "gamma": 0.0118, "vega": 0.0707, "theta": -0.012, "rho": -0.1152, "theo": 48.9396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.625}, {"option": "GM280121C00030000", "bid": 55.5, "bid_size": 172.0, "ask": 59.35, "ask_size": 171.0, "iv": 0.4331, "open_interest": 72.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0007, "vega": 0.0339, "theta": 0.0, "rho": 0.3298, "theo": 57.6361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.8, "last_trade_time": "2026-11-05T15:17:40", "percent_change": 0.0, "prev_day_close": 58.5250015258789}, {"option": "GM280121P00030000", "bid": 0.01, "bid_size": 227.0, "ask": 0.45, "ask_size": 168.0, "iv": 0.5059, "open_interest": 550.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0007, "vega": 0.0342, "theta": -0.0019, "rho": -0.0169, "theo": 0.2902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-10-27T09:30:36", "percent_change": 0.0, "prev_day_close": 0.229999993927777}, {"option": "GM280121C00035000", "bid": 51.6, "bid_size": 128.0, "ask": 55.5, "ask_size": 155.0, "iv": 0.5735, "open_interest": 36.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0011, "vega": 0.0477, "theta": 0.0, "rho": 0.3782, "theo": 53.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.35, "last_trade_time": "2026-11-04T14:44:14", "percent_change": 0.0, "prev_day_close": 54.0999984741211}, {"option": "GM280121P00035000", "bid": 0.05, "bid_size": 290.0, "ask": 0.5, "ask_size": 26.0, "iv": 0.4532, "open_interest": 78.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.0011, "vega": 0.0483, "theta": -0.0025, "rho": -0.025, "theo": 0.4212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-10-27T09:39:23", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "GM280121C00037500", "bid": 49.55, "bid_size": 78.0, "ask": 53.0, "ask_size": 228.0, "iv": 0.5471, "open_interest": 37.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0013, "vega": 0.0561, "theta": 0.0, "rho": 0.4011, "theo": 50.7761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.08, "last_trade_time": "2026-11-04T13:49:14", "percent_change": 0.0, "prev_day_close": 51.4249992370606}, {"option": "GM280121P00037500", "bid": 0.1, "bid_size": 311.0, "ask": 0.61, "ask_size": 24.0, "iv": 0.4418, "open_interest": 111.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0014, "vega": 0.0568, "theta": -0.0029, "rho": -0.0303, "theo": 0.5074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-10-07T15:32:50", "percent_change": 0.0, "prev_day_close": 0.355000007897615}, {"option": "GM280121C00040000", "bid": 47.2, "bid_size": 289.0, "ask": 50.0, "ask_size": 380.0, "iv": 0.4699, "open_interest": 140.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0016, "vega": 0.0659, "theta": 0.0, "rho": 0.4228, "theo": 48.5223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.56, "last_trade_time": "2026-10-26T15:01:56", "percent_change": 0.0, "prev_day_close": 49.7249984741211}, {"option": "GM280121P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.93, "ask_size": 637.0, "iv": 0.4336, "open_interest": 139.0, "volume": 0.0, "delta": -0.0311, "gamma": 0.0016, "vega": 0.067, "theta": -0.0033, "rho": -0.0367, "theo": 0.6133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-12T11:43:51", "percent_change": 0.0, "prev_day_close": 0.370000009424984}, {"option": "GM280121C00042500", "bid": 45.0, "bid_size": 259.0, "ask": 47.8, "ask_size": 322.0, "iv": 0.4598, "open_interest": 29.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0019, "vega": 0.077, "theta": 0.0, "rho": 0.4431, "theo": 46.2914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-10-27T09:46:14", "percent_change": 0.0, "prev_day_close": 47.4249992370606}, {"option": "GM280121P00042500", "bid": 0.52, "bid_size": 356.0, "ask": 1.23, "ask_size": 796.0, "iv": 0.4625, "open_interest": 93.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.002, "vega": 0.0781, "theta": -0.0038, "rho": -0.044, "theo": 0.743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T13:40:00", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "GM280121C00045000", "bid": 43.3, "bid_size": 15.0, "ask": 45.65, "ask_size": 251.0, "iv": 0.4755, "open_interest": 322.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.0023, "vega": 0.0895, "theta": 0.0, "rho": 0.462, "theo": 44.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.0, "last_trade_time": "2026-11-02T09:46:10", "percent_change": 0.0, "prev_day_close": 45.3250007629394}, {"option": "GM280121P00045000", "bid": 0.55, "bid_size": 239.0, "ask": 1.15, "ask_size": 72.0, "iv": 0.4292, "open_interest": 840.0, "volume": 0.0, "delta": -0.0455, "gamma": 0.0024, "vega": 0.091, "theta": -0.0043, "rho": -0.0529, "theo": 0.9008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-30T12:40:51", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "GM280121C00047500", "bid": 40.6, "bid_size": 247.0, "ask": 44.5, "ask_size": 350.0, "iv": 0.4816, "open_interest": 21.0, "volume": 0.0, "delta": 0.9527, "gamma": 0.0027, "vega": 0.1035, "theta": 0.0, "rho": 0.4789, "theo": 41.9177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.19, "last_trade_time": "2026-10-29T13:51:53", "percent_change": 0.0, "prev_day_close": 43.1499996185303}, {"option": "GM280121P00047500", "bid": 0.87, "bid_size": 262.0, "ask": 1.34, "ask_size": 30.0, "iv": 0.4268, "open_interest": 113.0, "volume": 0.0, "delta": -0.0547, "gamma": 0.0028, "vega": 0.105, "theta": -0.0049, "rho": -0.0633, "theo": 1.0929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T09:45:09", "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "GM280121C00050000", "bid": 38.45, "bid_size": 315.0, "ask": 42.5, "ask_size": 673.0, "iv": 0.4713, "open_interest": 534.0, "volume": 0.0, "delta": 0.9423, "gamma": 0.0032, "vega": 0.1187, "theta": -0.0007, "rho": 0.494, "theo": 39.7856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.6, "last_trade_time": "2026-10-29T15:16:44", "percent_change": 0.0, "prev_day_close": 41.0250015258789}, {"option": "GM280121P00050000", "bid": 1.1, "bid_size": 250.0, "ask": 1.57, "ask_size": 10.0, "iv": 0.4184, "open_interest": 1898.0, "volume": 0.0, "delta": -0.0654, "gamma": 0.0033, "vega": 0.1208, "theta": -0.0055, "rho": -0.0752, "theo": 1.324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-11-04T15:50:01", "percent_change": 0.0, "prev_day_close": 1.33500003814697}, {"option": "GM280121C00052500", "bid": 36.6, "bid_size": 192.0, "ask": 40.0, "ask_size": 525.0, "iv": 0.4527, "open_interest": 47.0, "volume": 0.0, "delta": 0.9304, "gamma": 0.0037, "vega": 0.1355, "theta": -0.0016, "rho": 0.5067, "theo": 37.6971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.4, "last_trade_time": "2026-08-31T12:02:47", "percent_change": 0.0, "prev_day_close": 38.875}, {"option": "GM280121P00052500", "bid": 1.24, "bid_size": 371.0, "ask": 2.2, "ask_size": 550.0, "iv": 0.419, "open_interest": 28.0, "volume": 0.0, "delta": -0.0778, "gamma": 0.0038, "vega": 0.1376, "theta": -0.0062, "rho": -0.0894, "theo": 1.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-03T13:26:50", "percent_change": 0.0, "prev_day_close": 1.62000000476837}, {"option": "GM280121C00055000", "bid": 33.5, "bid_size": 382.0, "ask": 38.0, "ask_size": 629.0, "iv": 0.4103, "open_interest": 106.0, "volume": 0.0, "delta": 0.9168, "gamma": 0.0043, "vega": 0.1531, "theta": -0.0026, "rho": 0.5174, "theo": 35.6573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.7, "last_trade_time": "2026-11-05T11:57:35", "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "GM280121P00055000", "bid": 1.64, "bid_size": 283.0, "ask": 2.21, "ask_size": 14.0, "iv": 0.404, "open_interest": 89.0, "volume": 0.0, "delta": -0.0919, "gamma": 0.0044, "vega": 0.1557, "theta": -0.0069, "rho": -0.1047, "theo": 1.9276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-10-30T13:25:21", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "GM280121C00057500", "bid": 31.5, "bid_size": 372.0, "ask": 36.0, "ask_size": 612.0, "iv": 0.4035, "open_interest": 62.0, "volume": 0.0, "delta": 0.9015, "gamma": 0.0049, "vega": 0.1718, "theta": -0.0036, "rho": 0.5255, "theo": 33.6703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.56, "last_trade_time": "2026-10-20T11:29:20", "percent_change": 0.0, "prev_day_close": 34.9500007629394}, {"option": "GM280121P00057500", "bid": 2.04, "bid_size": 465.0, "ask": 2.62, "ask_size": 14.0, "iv": 0.4, "open_interest": 665.0, "volume": 0.0, "delta": -0.1078, "gamma": 0.005, "vega": 0.1747, "theta": -0.0077, "rho": -0.1223, "theo": 2.3101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-04T10:53:05", "percent_change": 0.0, "prev_day_close": 2.32999992370605}, {"option": "GM280121C00060000", "bid": 29.6, "bid_size": 417.0, "ask": 33.3, "ask_size": 608.0, "iv": 0.3784, "open_interest": 523.0, "volume": 0.0, "delta": 0.8846, "gamma": 0.0055, "vega": 0.1908, "theta": -0.0046, "rho": 0.5316, "theo": 31.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.12, "last_trade_time": "2026-11-05T11:36:10", "percent_change": 0.0, "prev_day_close": 32.8000001907349}, {"option": "GM280121P00060000", "bid": 2.7, "bid_size": 20.0, "ask": 3.5, "ask_size": 537.0, "iv": 0.4119, "open_interest": 1125.0, "volume": 4.0, "delta": -0.1254, "gamma": 0.0057, "vega": 0.194, "theta": -0.0084, "rho": -0.1414, "theo": 2.751, "change": 0.105, "open": 2.6, "high": 2.67, "low": 2.6, "tick": "up", "last_trade_price": 2.67, "last_trade_time": "2026-11-06T10:38:36", "percent_change": 4.09356, "prev_day_close": 2.6800000667572}, {"option": "GM280121C00062500", "bid": 28.7, "bid_size": 298.0, "ask": 31.4, "ask_size": 603.0, "iv": 0.3984, "open_interest": 55.0, "volume": 0.0, "delta": 0.8662, "gamma": 0.0061, "vega": 0.2103, "theta": -0.0056, "rho": 0.5349, "theo": 29.8693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.75, "last_trade_time": "2026-10-12T11:07:28", "percent_change": 0.0, "prev_day_close": 31.1500005722046}, {"option": "GM280121P00062500", "bid": 2.93, "bid_size": 481.0, "ask": 3.55, "ask_size": 25.0, "iv": 0.389, "open_interest": 521.0, "volume": 1.0, "delta": -0.1447, "gamma": 0.0064, "vega": 0.2139, "theta": -0.0092, "rho": -0.1621, "theo": 3.2554, "change": 0.47, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-06T10:36:49", "percent_change": 16.6078, "prev_day_close": 3.24000000953674}, {"option": "GM280121C00065000", "bid": 27.1, "bid_size": 308.0, "ask": 29.6, "ask_size": 614.0, "iv": 0.3984, "open_interest": 251.0, "volume": 0.0, "delta": 0.8463, "gamma": 0.0067, "vega": 0.2294, "theta": -0.0066, "rho": 0.5362, "theo": 28.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.85, "last_trade_time": "2026-11-04T09:33:09", "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "GM280121P00065000", "bid": 3.55, "bid_size": 314.0, "ask": 4.15, "ask_size": 51.0, "iv": 0.387, "open_interest": 259.0, "volume": 0.0, "delta": -0.1657, "gamma": 0.007, "vega": 0.2333, "theta": -0.01, "rho": -0.184, "theo": 3.8246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.12, "last_trade_time": "2026-11-05T10:03:56", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "GM280121C00067500", "bid": 25.2, "bid_size": 211.0, "ask": 27.9, "ask_size": 516.0, "iv": 0.3917, "open_interest": 80.0, "volume": 0.0, "delta": 0.825, "gamma": 0.0074, "vega": 0.2485, "theta": -0.0075, "rho": 0.5351, "theo": 26.3172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-11-02T11:30:57", "percent_change": 0.0, "prev_day_close": 27.4500007629395}, {"option": "GM280121P00067500", "bid": 4.05, "bid_size": 412.0, "ask": 4.8, "ask_size": 102.0, "iv": 0.3808, "open_interest": 577.0, "volume": 0.0, "delta": -0.1882, "gamma": 0.0078, "vega": 0.2528, "theta": -0.0107, "rho": -0.2076, "theo": 4.4632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-05T10:24:13", "percent_change": 0.0, "prev_day_close": 4.42500019073486}, {"option": "GM280121C00070000", "bid": 23.6, "bid_size": 327.0, "ask": 27.0, "ask_size": 647.0, "iv": 0.4036, "open_interest": 534.0, "volume": 0.0, "delta": 0.8023, "gamma": 0.008, "vega": 0.2667, "theta": -0.0084, "rho": 0.5319, "theo": 24.6403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-11-05T14:48:02", "percent_change": 0.0, "prev_day_close": 25.8249998092651}, {"option": "GM280121P00070000", "bid": 4.8, "bid_size": 372.0, "ask": 5.4, "ask_size": 38.0, "iv": 0.3763, "open_interest": 1276.0, "volume": 0.0, "delta": -0.2122, "gamma": 0.0084, "vega": 0.2713, "theta": -0.0115, "rho": -0.2321, "theo": 5.1718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-11-05T15:59:48", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "GM280121C00072500", "bid": 22.05, "bid_size": 357.0, "ask": 25.3, "ask_size": 638.0, "iv": 0.3985, "open_interest": 128.0, "volume": 3.0, "delta": 0.7786, "gamma": 0.0086, "vega": 0.2842, "theta": -0.0093, "rho": 0.5267, "theo": 23.0314, "change": -1.765, "open": 23.81, "high": 23.81, "low": 23.81, "tick": "up", "last_trade_price": 23.81, "last_trade_time": "2026-11-06T12:53:38", "percent_change": -6.90127, "prev_day_close": 24.1999998092651}, {"option": "GM280121P00072500", "bid": 5.45, "bid_size": 437.0, "ask": 6.25, "ask_size": 32.0, "iv": 0.3723, "open_interest": 276.0, "volume": 0.0, "delta": -0.2376, "gamma": 0.0091, "vega": 0.2891, "theta": -0.0121, "rho": -0.2567, "theo": 5.9545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.24, "last_trade_time": "2026-10-21T10:16:39", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "GM280121C00075000", "bid": 20.5, "bid_size": 380.0, "ask": 23.55, "ask_size": 650.0, "iv": 0.3908, "open_interest": 517.0, "volume": 0.0, "delta": 0.7538, "gamma": 0.0091, "vega": 0.3006, "theta": -0.0101, "rho": 0.5194, "theo": 21.493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.98, "last_trade_time": "2026-11-05T15:32:31", "percent_change": 0.0, "prev_day_close": 22.6500005722046}, {"option": "GM280121P00075000", "bid": 6.4, "bid_size": 386.0, "ask": 7.1, "ask_size": 63.0, "iv": 0.3711, "open_interest": 510.0, "volume": 0.0, "delta": -0.2643, "gamma": 0.0098, "vega": 0.3052, "theta": -0.0128, "rho": -0.2825, "theo": 6.812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.42, "last_trade_time": "2026-11-05T13:00:36", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "GM280121C00077500", "bid": 18.8, "bid_size": 405.0, "ask": 22.35, "ask_size": 656.0, "iv": 0.3879, "open_interest": 82.0, "volume": 6.0, "delta": 0.7281, "gamma": 0.0097, "vega": 0.3156, "theta": -0.0108, "rho": 0.5107, "theo": 20.0254, "change": -1.67, "open": 20.83, "high": 20.83, "low": 20.83, "tick": "up", "last_trade_price": 20.83, "last_trade_time": "2026-11-06T13:26:08", "percent_change": -7.42222, "prev_day_close": 20.7250003814697}, {"option": "GM280121P00077500", "bid": 7.5, "bid_size": 310.0, "ask": 8.1, "ask_size": 26.0, "iv": 0.3721, "open_interest": 549.0, "volume": 2.0, "delta": -0.2921, "gamma": 0.0104, "vega": 0.3202, "theta": -0.0133, "rho": -0.3066, "theo": 7.7465, "change": 0.3, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-06T15:11:16", "percent_change": 4.16667, "prev_day_close": 7.77500009536743}, {"option": "GM280121C00080000", "bid": 17.6, "bid_size": 394.0, "ask": 20.1, "ask_size": 621.0, "iv": 0.3747, "open_interest": 743.0, "volume": 10.0, "delta": 0.7017, "gamma": 0.0102, "vega": 0.3292, "theta": -0.0115, "rho": 0.4998, "theo": 18.6302, "change": -1.225, "open": 19.95, "high": 19.95, "low": 19.95, "tick": "down", "last_trade_price": 19.95, "last_trade_time": "2026-11-06T11:25:38", "percent_change": -5.78512, "prev_day_close": 19.5}, {"option": "GM280121P00080000", "bid": 8.3, "bid_size": 397.0, "ask": 9.05, "ask_size": 32.0, "iv": 0.3654, "open_interest": 1816.0, "volume": 2.0, "delta": -0.3208, "gamma": 0.011, "vega": 0.3327, "theta": -0.0138, "rho": -0.3314, "theo": 8.7611, "change": 0.425, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-06T12:41:45", "percent_change": 5.26316, "prev_day_close": 8.67500019073486}, {"option": "GM280121C00082500", "bid": 16.3, "bid_size": 403.0, "ask": 18.8, "ask_size": 622.0, "iv": 0.3729, "open_interest": 179.0, "volume": 0.0, "delta": 0.6747, "gamma": 0.0106, "vega": 0.3411, "theta": -0.0121, "rho": 0.4881, "theo": 17.3074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.7, "last_trade_time": "2026-11-04T15:01:35", "percent_change": 0.0, "prev_day_close": 18.2750005722046}, {"option": "GM280121P00082500", "bid": 8.95, "bid_size": 538.0, "ask": 10.3, "ask_size": 63.0, "iv": 0.3592, "open_interest": 120.0, "volume": 0.0, "delta": -0.3504, "gamma": 0.0116, "vega": 0.3437, "theta": -0.0143, "rho": -0.3564, "theo": 9.8538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-09-21T09:30:17", "percent_change": 0.0, "prev_day_close": 9.52500009536743}, {"option": "GM280121C00085000", "bid": 15.1, "bid_size": 478.0, "ask": 16.95, "ask_size": 578.0, "iv": 0.3629, "open_interest": 1628.0, "volume": 6.0, "delta": 0.6474, "gamma": 0.011, "vega": 0.3514, "theta": -0.0126, "rho": 0.4746, "theo": 16.0566, "change": -1.325, "open": 16.8, "high": 16.8, "low": 16.66, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-11-06T15:18:23", "percent_change": -7.31034, "prev_day_close": 16.5750007629395}, {"option": "GM280121P00085000", "bid": 10.4, "bid_size": 401.0, "ask": 11.5, "ask_size": 63.0, "iv": 0.3615, "open_interest": 84.0, "volume": 0.0, "delta": -0.3807, "gamma": 0.0121, "vega": 0.3528, "theta": -0.0146, "rho": -0.3815, "theo": 11.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-04T12:08:52", "percent_change": 0.0, "prev_day_close": 10.7749996185303}, {"option": "GM280121C00087500", "bid": 13.9, "bid_size": 490.0, "ask": 16.5, "ask_size": 695.0, "iv": 0.3708, "open_interest": 232.0, "volume": 0.0, "delta": 0.6198, "gamma": 0.0113, "vega": 0.3598, "theta": -0.013, "rho": 0.4602, "theo": 14.8782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.92, "last_trade_time": "2026-10-19T11:23:25", "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "GM280121P00087500", "bid": 11.3, "bid_size": 489.0, "ask": 12.7, "ask_size": 62.0, "iv": 0.354, "open_interest": 104.0, "volume": 0.0, "delta": -0.4115, "gamma": 0.0125, "vega": 0.3596, "theta": -0.0149, "rho": -0.4046, "theo": 12.2828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-10-05T14:51:27", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "GM280121C00090000", "bid": 12.8, "bid_size": 511.0, "ask": 15.0, "ask_size": 657.0, "iv": 0.3638, "open_interest": 1859.0, "volume": 4.0, "delta": 0.5922, "gamma": 0.0116, "vega": 0.3664, "theta": -0.0134, "rho": 0.4451, "theo": 13.7698, "change": -1.525, "open": 14.85, "high": 14.85, "low": 14.2, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-11-06T12:53:38", "percent_change": -9.69793, "prev_day_close": 14.4749999046326}, {"option": "GM280121P00090000", "bid": 12.55, "bid_size": 540.0, "ask": 14.8, "ask_size": 324.0, "iv": 0.3618, "open_interest": 1181.0, "volume": 0.0, "delta": -0.4427, "gamma": 0.013, "vega": 0.3636, "theta": -0.0152, "rho": -0.4239, "theo": 13.6172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.82, "last_trade_time": "2026-11-04T09:36:45", "percent_change": 0.0, "prev_day_close": 13.1750001907349}, {"option": "GM280121C00092500", "bid": 11.75, "bid_size": 454.0, "ask": 14.15, "ask_size": 674.0, "iv": 0.3646, "open_interest": 31.0, "volume": 0.0, "delta": 0.5647, "gamma": 0.0118, "vega": 0.3712, "theta": -0.0136, "rho": 0.4287, "theo": 12.7309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.6, "last_trade_time": "2026-11-04T13:33:37", "percent_change": 0.0, "prev_day_close": 13.5249996185303}, {"option": "GM280121P00092500", "bid": 14.6, "bid_size": 334.0, "ask": 16.15, "ask_size": 307.0, "iv": 0.3681, "open_interest": 1053.0, "volume": 2.0, "delta": -0.474, "gamma": 0.0133, "vega": 0.3658, "theta": -0.0153, "rho": -0.44, "theo": 15.0299, "change": 0.8, "open": 14.45, "high": 14.7, "low": 14.45, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-11-06T15:09:05", "percent_change": 5.75539, "prev_day_close": 14.8250002861023}, {"option": "GM280121C00095000", "bid": 10.8, "bid_size": 527.0, "ask": 13.35, "ask_size": 706.0, "iv": 0.3658, "open_interest": 1198.0, "volume": 0.0, "delta": 0.5374, "gamma": 0.0119, "vega": 0.3743, "theta": -0.0138, "rho": 0.4125, "theo": 11.7594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.75, "last_trade_time": "2026-11-04T12:03:42", "percent_change": 0.0, "prev_day_close": 12.6499996185303}, {"option": "GM280121P00095000", "bid": 15.3, "bid_size": 376.0, "ask": 17.65, "ask_size": 306.0, "iv": 0.3562, "open_interest": 136.0, "volume": 0.0, "delta": -0.5055, "gamma": 0.0136, "vega": 0.3657, "theta": -0.0154, "rho": -0.4535, "theo": 16.5186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.31, "last_trade_time": "2026-11-04T09:36:01", "percent_change": 0.0, "prev_day_close": 15.9749999046326}, {"option": "GM280121C00097500", "bid": 10.2, "bid_size": 435.0, "ask": 12.45, "ask_size": 706.0, "iv": 0.3687, "open_interest": 85.0, "volume": 0.0, "delta": 0.5106, "gamma": 0.012, "vega": 0.3756, "theta": -0.0139, "rho": 0.3954, "theo": 10.8526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-10-30T11:23:39", "percent_change": 0.0, "prev_day_close": 11.7249999046326}, {"option": "GM280121P00097500", "bid": 16.75, "bid_size": 328.0, "ask": 19.2, "ask_size": 236.0, "iv": 0.3531, "open_interest": 8.0, "volume": 0.0, "delta": -0.5368, "gamma": 0.0139, "vega": 0.3636, "theta": -0.0154, "rho": -0.4726, "theo": 18.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.85, "last_trade_time": "2026-09-17T13:27:54", "percent_change": 0.0, "prev_day_close": 17.4750003814697}, {"option": "GM280121C00100000", "bid": 9.05, "bid_size": 801.0, "ask": 11.4, "ask_size": 684.0, "iv": 0.3608, "open_interest": 2060.0, "volume": 0.0, "delta": 0.4843, "gamma": 0.012, "vega": 0.3752, "theta": -0.0139, "rho": 0.3782, "theo": 10.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-11-05T09:56:35", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "GM280121P00100000", "bid": 18.65, "bid_size": 299.0, "ask": 20.85, "ask_size": 236.0, "iv": 0.3558, "open_interest": 44.0, "volume": 2.0, "delta": -0.568, "gamma": 0.0141, "vega": 0.3586, "theta": -0.0154, "rho": -0.4803, "theo": 19.7258, "change": 0.6, "open": 19.25, "high": 19.25, "low": 19.25, "tick": "no_change", "last_trade_price": 19.25, "last_trade_time": "2026-11-06T12:31:49", "percent_change": 3.21716, "prev_day_close": 19.1750001907349}, {"option": "GM280121C00105000", "bid": 7.45, "bid_size": 775.0, "ask": 10.1, "ask_size": 713.0, "iv": 0.3609, "open_interest": 1539.0, "volume": 0.0, "delta": 0.4337, "gamma": 0.0119, "vega": 0.3702, "theta": -0.0138, "rho": 0.344, "theo": 8.4994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-11-05T13:01:06", "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "GM280121P00105000", "bid": 21.7, "bid_size": 315.0, "ask": 24.4, "ask_size": 237.0, "iv": 0.3484, "open_interest": 2.0, "volume": 0.0, "delta": -0.6294, "gamma": 0.0145, "vega": 0.3417, "theta": -0.0152, "rho": -0.4831, "theo": 23.2208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.38, "last_trade_time": "2026-05-08T12:28:05", "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "GM280121C00110000", "bid": 6.1, "bid_size": 767.0, "ask": 8.6, "ask_size": 638.0, "iv": 0.3562, "open_interest": 2511.0, "volume": 0.0, "delta": 0.3864, "gamma": 0.0116, "vega": 0.3601, "theta": -0.0135, "rho": 0.3107, "theo": 7.2086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-10-28T15:58:17", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "GM280121P00110000", "bid": 25.45, "bid_size": 183.0, "ask": 28.05, "ask_size": 105.0, "iv": 0.3447, "open_interest": 1.0, "volume": 0.0, "delta": -0.6894, "gamma": 0.0147, "vega": 0.314, "theta": -0.0149, "rho": -0.4788, "theo": 26.988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.55, "last_trade_time": "2026-01-06T15:45:50", "percent_change": 0.0, "prev_day_close": 26.2249994277954}, {"option": "GM280121C00115000", "bid": 5.0, "bid_size": 418.0, "ask": 7.55, "ask_size": 642.0, "iv": 0.3564, "open_interest": 153.0, "volume": 0.0, "delta": 0.3429, "gamma": 0.0112, "vega": 0.3459, "theta": -0.013, "rho": 0.2785, "theo": 6.1129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.34, "last_trade_time": "2026-10-27T11:34:14", "percent_change": 0.0, "prev_day_close": 6.67499995231628}, {"option": "GM280121P00115000", "bid": 29.5, "bid_size": 179.0, "ask": 32.0, "ask_size": 102.0, "iv": 0.3425, "open_interest": 20.0, "volume": 0.0, "delta": -0.746, "gamma": 0.0145, "vega": 0.2797, "theta": -0.0144, "rho": -0.4378, "theo": 30.9975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.82, "last_trade_time": "2026-08-26T14:11:07", "percent_change": 0.0, "prev_day_close": 30.2000007629394}, {"option": "GM280121C00120000", "bid": 4.85, "bid_size": 18.0, "ask": 6.15, "ask_size": 519.0, "iv": 0.3611, "open_interest": 411.0, "volume": 0.0, "delta": 0.3034, "gamma": 0.0106, "vega": 0.3291, "theta": -0.0124, "rho": 0.2489, "theo": 5.1882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.11, "last_trade_time": "2026-11-04T10:40:56", "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "GM280121P00120000", "bid": 33.15, "bid_size": 191.0, "ask": 36.2, "ask_size": 140.0, "iv": 0.3259, "open_interest": 7.0, "volume": 0.0, "delta": -0.7987, "gamma": 0.0142, "vega": 0.2489, "theta": -0.0133, "rho": -0.4004, "theo": 35.2285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.5, "last_trade_time": "2026-10-23T13:45:20", "percent_change": 0.0, "prev_day_close": 34.125}, {"option": "GM280121C00125000", "bid": 3.2, "bid_size": 590.0, "ask": 5.3, "ask_size": 615.0, "iv": 0.3467, "open_interest": 88.0, "volume": 0.0, "delta": 0.2679, "gamma": 0.01, "vega": 0.3104, "theta": -0.0118, "rho": 0.2216, "theo": 4.412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-04T13:39:41", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "GM280121P00125000", "bid": 37.25, "bid_size": 267.0, "ask": 40.5, "ask_size": 156.0, "iv": 0.288, "open_interest": 0.0, "volume": 0.0, "delta": -0.8472, "gamma": 0.0135, "vega": 0.1956, "theta": -0.0116, "rho": -0.3527, "theo": 39.6668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "GM280121C00130000", "bid": 3.25, "bid_size": 423.0, "ask": 4.25, "ask_size": 305.0, "iv": 0.3523, "open_interest": 373.0, "volume": 0.0, "delta": 0.2364, "gamma": 0.0093, "vega": 0.2908, "theta": -0.0111, "rho": 0.1967, "theo": 3.7618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.03, "last_trade_time": "2026-11-04T15:18:33", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "GM280121P00130000", "bid": 42.45, "bid_size": 252.0, "ask": 45.35, "ask_size": 223.0, "iv": 0.3155, "open_interest": 5.0, "volume": 5.0, "delta": -0.8939, "gamma": 0.0137, "vega": 0.1529, "theta": -0.0109, "rho": -0.2865, "theo": 44.257, "change": 1.55, "open": 43.3, "high": 43.3, "low": 43.3, "tick": "up", "last_trade_price": 43.3, "last_trade_time": "2026-11-06T12:37:54", "percent_change": 3.71257, "prev_day_close": 43.3999996185303}, {"option": "GM280121C00135000", "bid": 2.77, "bid_size": 348.0, "ask": 3.95, "ask_size": 508.0, "iv": 0.3591, "open_interest": 0.0, "volume": 0.0, "delta": 0.2087, "gamma": 0.0086, "vega": 0.2712, "theta": -0.0104, "rho": 0.1748, "theo": 3.2184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.46000003814697}, {"option": "GM280121P00135000", "bid": 46.5, "bid_size": 177.0, "ask": 49.75, "ask_size": 87.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9347, "gamma": 0.0131, "vega": 0.0977, "theta": -0.0111, "rho": -0.1418, "theo": 49.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5499992370606}, {"option": "GM290119C00040000", "bid": 49.25, "bid_size": 166.0, "ask": 52.5, "ask_size": 293.0, "iv": 0.4655, "open_interest": 34.0, "volume": 0.0, "delta": 0.9597, "gamma": 0.0019, "vega": 0.1288, "theta": 0.0, "rho": 0.6907, "theo": 50.4295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.15, "last_trade_time": "2026-11-05T15:17:40", "percent_change": 0.0, "prev_day_close": 51.6499996185303}, {"option": "GM290119P00040000", "bid": 1.02, "bid_size": 244.0, "ask": 1.81, "ask_size": 146.0, "iv": 0.4294, "open_interest": 5.0, "volume": 0.0, "delta": -0.0502, "gamma": 0.0019, "vega": 0.1313, "theta": -0.0033, "rho": -0.1145, "theo": 1.4521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-29T09:30:12", "percent_change": 0.0, "prev_day_close": 1.41500002145767}, {"option": "GM290119C00042500", "bid": 47.4, "bid_size": 105.0, "ask": 50.5, "ask_size": 293.0, "iv": 0.4579, "open_interest": 1.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0022, "vega": 0.1457, "theta": 0.0, "rho": 0.7189, "theo": 48.4413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.23, "last_trade_time": "2026-10-26T11:13:30", "percent_change": 0.0, "prev_day_close": 49.7750015258789}, {"option": "GM290119P00042500", "bid": 1.4, "bid_size": 168.0, "ask": 1.98, "ask_size": 38.0, "iv": 0.4228, "open_interest": 0.0, "volume": 0.0, "delta": -0.0589, "gamma": 0.0022, "vega": 0.1487, "theta": -0.0037, "rho": -0.1339, "theo": 1.719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.68999999761581}, {"option": "GM290119C00045000", "bid": 45.5, "bid_size": 129.0, "ask": 48.3, "ask_size": 246.0, "iv": 0.4417, "open_interest": 3.0, "volume": 0.0, "delta": 0.9421, "gamma": 0.0025, "vega": 0.1637, "theta": 0.0, "rho": 0.7444, "theo": 46.4921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.65, "last_trade_time": "2026-11-03T09:30:01", "percent_change": 0.0, "prev_day_close": 47.875}, {"option": "GM290119P00045000", "bid": 1.8, "bid_size": 106.0, "ask": 2.31, "ask_size": 19.0, "iv": 0.4196, "open_interest": 6.0, "volume": 0.0, "delta": -0.0685, "gamma": 0.0026, "vega": 0.1669, "theta": -0.0041, "rho": -0.1544, "theo": 2.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.12, "last_trade_time": "2026-10-13T15:17:06", "percent_change": 0.0, "prev_day_close": 2.05499994754791}, {"option": "GM290119C00047500", "bid": 42.7, "bid_size": 275.0, "ask": 47.0, "ask_size": 324.0, "iv": 0.4256, "open_interest": 0.0, "volume": 0.0, "delta": 0.9319, "gamma": 0.0028, "vega": 0.1824, "theta": 0.0, "rho": 0.7674, "theo": 44.5848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "GM290119P00047500", "bid": 2.03, "bid_size": 162.0, "ask": 2.72, "ask_size": 40.0, "iv": 0.4118, "open_interest": 0.0, "volume": 0.0, "delta": -0.0793, "gamma": 0.0029, "vega": 0.1862, "theta": -0.0046, "rho": -0.1776, "theo": 2.3706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37000000476837}, {"option": "GM290119C00050000", "bid": 40.75, "bid_size": 297.0, "ask": 45.0, "ask_size": 337.0, "iv": 0.4134, "open_interest": 38.0, "volume": 0.0, "delta": 0.9206, "gamma": 0.0032, "vega": 0.2022, "theta": -0.0006, "rho": 0.7871, "theo": 42.7225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.49, "last_trade_time": "2026-11-02T11:23:52", "percent_change": 0.0, "prev_day_close": 44.1499996185303}, {"option": "GM290119P00050000", "bid": 2.36, "bid_size": 258.0, "ask": 3.05, "ask_size": 13.0, "iv": 0.4031, "open_interest": 302.0, "volume": 0.0, "delta": -0.0911, "gamma": 0.0033, "vega": 0.2068, "theta": -0.005, "rho": -0.2025, "theo": 2.7659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-21T09:30:06", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "GM290119C00055000", "bid": 38.1, "bid_size": 139.0, "ask": 41.5, "ask_size": 327.0, "iv": 0.4237, "open_interest": 1.0, "volume": 0.0, "delta": 0.8953, "gamma": 0.0039, "vega": 0.2428, "theta": -0.0018, "rho": 0.8184, "theo": 39.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-10-27T10:48:01", "percent_change": 0.0, "prev_day_close": 40.5999984741211}, {"option": "GM290119P00055000", "bid": 3.1, "bid_size": 281.0, "ask": 4.15, "ask_size": 29.0, "iv": 0.3934, "open_interest": 7.0, "volume": 0.0, "delta": -0.1183, "gamma": 0.0041, "vega": 0.249, "theta": -0.0059, "rho": -0.2584, "theo": 3.7135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-10-28T15:45:56", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "GM290119C00060000", "bid": 34.9, "bid_size": 110.0, "ask": 38.0, "ask_size": 321.0, "iv": 0.4139, "open_interest": 35.0, "volume": 0.0, "delta": 0.8664, "gamma": 0.0046, "vega": 0.2839, "theta": -0.0031, "rho": 0.8383, "theo": 35.7697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.84, "last_trade_time": "2026-10-27T14:12:42", "percent_change": 0.0, "prev_day_close": 37.2000007629394}, {"option": "GM290119P00060000", "bid": 4.3, "bid_size": 357.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.382, "open_interest": 19.0, "volume": 0.0, "delta": -0.1495, "gamma": 0.0049, "vega": 0.2914, "theta": -0.0068, "rho": -0.3222, "theo": 4.8838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T10:53:08", "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "GM290119C00065000", "bid": 31.75, "bid_size": 90.0, "ask": 34.4, "ask_size": 249.0, "iv": 0.399, "open_interest": 9.0, "volume": 0.0, "delta": 0.8344, "gamma": 0.0054, "vega": 0.324, "theta": -0.0043, "rho": 0.8475, "theo": 32.6081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.6, "last_trade_time": "2026-10-22T11:52:13", "percent_change": 0.0, "prev_day_close": 33.9750003814697}, {"option": "GM290119P00065000", "bid": 5.65, "bid_size": 209.0, "ask": 6.9, "ask_size": 66.0, "iv": 0.3842, "open_interest": 29.0, "volume": 0.0, "delta": -0.1844, "gamma": 0.0058, "vega": 0.3321, "theta": -0.0077, "rho": -0.3898, "theo": 6.2868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-10-28T15:45:56", "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "GM290119C00067500", "bid": 30.2, "bid_size": 98.0, "ask": 32.5, "ask_size": 168.0, "iv": 0.3892, "open_interest": 0.0, "volume": 0.0, "delta": 0.8175, "gamma": 0.0057, "vega": 0.343, "theta": -0.0049, "rho": 0.849, "theo": 31.1071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3500003814697}, {"option": "GM290119P00067500", "bid": 6.35, "bid_size": 209.0, "ask": 8.45, "ask_size": 262.0, "iv": 0.3913, "open_interest": 1.0, "volume": 0.0, "delta": -0.2032, "gamma": 0.0062, "vega": 0.3518, "theta": -0.0081, "rho": -0.4247, "theo": 7.0775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.93, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 6.92499995231628}, {"option": "GM290119C00070000", "bid": 28.7, "bid_size": 127.0, "ask": 31.15, "ask_size": 243.0, "iv": 0.3873, "open_interest": 75.0, "volume": 0.0, "delta": 0.8, "gamma": 0.006, "vega": 0.3616, "theta": -0.0054, "rho": 0.8478, "theo": 29.6585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.9, "last_trade_time": "2026-10-29T13:51:00", "percent_change": 0.0, "prev_day_close": 30.8999996185303}, {"option": "GM290119P00070000", "bid": 7.2, "bid_size": 216.0, "ask": 8.7, "ask_size": 115.0, "iv": 0.3805, "open_interest": 12.0, "volume": 0.0, "delta": -0.2226, "gamma": 0.0067, "vega": 0.3704, "theta": -0.0086, "rho": -0.4588, "theo": 7.9265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-10-30T15:39:23", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "GM290119C00072500", "bid": 27.3, "bid_size": 105.0, "ask": 30.5, "ask_size": 483.0, "iv": 0.3946, "open_interest": 1.0, "volume": 0.0, "delta": 0.782, "gamma": 0.0064, "vega": 0.379, "theta": -0.006, "rho": 0.8445, "theo": 28.2624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.2, "last_trade_time": "2026-11-02T11:00:30", "percent_change": 0.0, "prev_day_close": 29.4749994277954}, {"option": "GM290119P00072500", "bid": 7.1, "bid_size": 253.0, "ask": 11.15, "ask_size": 267.0, "iv": 0.3853, "open_interest": 0.0, "volume": 0.0, "delta": -0.2428, "gamma": 0.0071, "vega": 0.3882, "theta": -0.0089, "rho": -0.4944, "theo": 8.8342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "GM290119C00075000", "bid": 25.9, "bid_size": 320.0, "ask": 29.4, "ask_size": 560.0, "iv": 0.3943, "open_interest": 130.0, "volume": 0.0, "delta": 0.7637, "gamma": 0.0067, "vega": 0.3954, "theta": -0.0064, "rho": 0.84, "theo": 26.917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-11-05T10:06:48", "percent_change": 0.0, "prev_day_close": 28.0749998092651}, {"option": "GM290119P00075000", "bid": 9.0, "bid_size": 160.0, "ask": 11.25, "ask_size": 247.0, "iv": 0.3838, "open_interest": 57.0, "volume": 0.0, "delta": -0.2636, "gamma": 0.0075, "vega": 0.4041, "theta": -0.0093, "rho": -0.5305, "theo": 9.8026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-11-03T12:40:57", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "GM290119C00077500", "bid": 24.55, "bid_size": 141.0, "ask": 27.1, "ask_size": 298.0, "iv": 0.3789, "open_interest": 3.0, "volume": 0.0, "delta": 0.745, "gamma": 0.007, "vega": 0.411, "theta": -0.0069, "rho": 0.8331, "theo": 25.6216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.03, "last_trade_time": "2026-10-21T13:11:13", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "GM290119P00077500", "bid": 9.75, "bid_size": 206.0, "ask": 13.05, "ask_size": 241.0, "iv": 0.3875, "open_interest": 3.0, "volume": 0.0, "delta": -0.2851, "gamma": 0.0079, "vega": 0.4191, "theta": -0.0097, "rho": -0.5638, "theo": 10.8285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.42, "last_trade_time": "2026-10-27T09:30:41", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "GM290119C00080000", "bid": 23.3, "bid_size": 161.0, "ask": 27.0, "ask_size": 534.0, "iv": 0.3903, "open_interest": 487.0, "volume": 0.0, "delta": 0.7261, "gamma": 0.0073, "vega": 0.4253, "theta": -0.0073, "rho": 0.8246, "theo": 24.376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.76, "last_trade_time": "2026-11-02T15:02:58", "percent_change": 0.0, "prev_day_close": 25.4749994277954}, {"option": "GM290119P00080000", "bid": 11.0, "bid_size": 366.0, "ask": 12.4, "ask_size": 67.0, "iv": 0.3675, "open_interest": 11.0, "volume": 0.0, "delta": -0.3066, "gamma": 0.0083, "vega": 0.4326, "theta": -0.01, "rho": -0.5963, "theo": 11.8995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.35, "last_trade_time": "2026-11-05T10:17:32", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "GM290119C00082500", "bid": 22.1, "bid_size": 157.0, "ask": 24.8, "ask_size": 372.0, "iv": 0.3765, "open_interest": 4.0, "volume": 0.0, "delta": 0.707, "gamma": 0.0075, "vega": 0.4384, "theta": -0.0077, "rho": 0.8153, "theo": 23.1787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.55, "last_trade_time": "2026-11-03T12:43:07", "percent_change": 0.0, "prev_day_close": 24.1500005722046}, {"option": "GM290119P00082500", "bid": 11.1, "bid_size": 272.0, "ask": 13.4, "ask_size": 15.0, "iv": 0.3522, "open_interest": 1.0, "volume": 0.0, "delta": -0.3294, "gamma": 0.0087, "vega": 0.4446, "theta": -0.0103, "rho": -0.6307, "theo": 13.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.25, "last_trade_time": "2026-10-20T10:54:12", "percent_change": 0.0, "prev_day_close": 12.7250003814697}, {"option": "GM290119C00085000", "bid": 20.9, "bid_size": 325.0, "ask": 23.45, "ask_size": 440.0, "iv": 0.3719, "open_interest": 42.0, "volume": 0.0, "delta": 0.6877, "gamma": 0.0078, "vega": 0.4503, "theta": -0.008, "rho": 0.8043, "theo": 22.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.9, "last_trade_time": "2026-11-03T12:40:34", "percent_change": 0.0, "prev_day_close": 22.9749994277954}, {"option": "GM290119P00085000", "bid": 13.75, "bid_size": 214.0, "ask": 14.8, "ask_size": 32.0, "iv": 0.3694, "open_interest": 2.0, "volume": 0.0, "delta": -0.352, "gamma": 0.0091, "vega": 0.4549, "theta": -0.0106, "rho": -0.6601, "theo": 14.2405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.15, "last_trade_time": "2026-11-03T11:24:59", "percent_change": 0.0, "prev_day_close": 14.0250000953674}, {"option": "GM290119C00087500", "bid": 19.8, "bid_size": 394.0, "ask": 22.35, "ask_size": 500.0, "iv": 0.3703, "open_interest": 29.0, "volume": 0.0, "delta": 0.6683, "gamma": 0.008, "vega": 0.461, "theta": -0.0084, "rho": 0.7916, "theo": 20.926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.55, "last_trade_time": "2026-10-27T09:41:55", "percent_change": 0.0, "prev_day_close": 21.5749998092651}, {"option": "GM290119P00087500", "bid": 14.75, "bid_size": 269.0, "ask": 16.3, "ask_size": 102.0, "iv": 0.3677, "open_interest": 1.0, "volume": 2.0, "delta": -0.3752, "gamma": 0.0094, "vega": 0.4636, "theta": -0.0108, "rho": -0.6922, "theo": 15.4953, "change": 0.425, "open": 15.0, "high": 15.0, "low": 14.95, "tick": "down", "last_trade_price": 14.95, "last_trade_time": "2026-11-06T10:15:32", "percent_change": 2.92599, "prev_day_close": 15.1750001907349}, {"option": "GM290119C00090000", "bid": 18.8, "bid_size": 290.0, "ask": 21.3, "ask_size": 498.0, "iv": 0.3693, "open_interest": 328.0, "volume": 2.0, "delta": 0.6489, "gamma": 0.0082, "vega": 0.4704, "theta": -0.0086, "rho": 0.7785, "theo": 19.8695, "change": -0.525, "open": 21.25, "high": 21.3, "low": 21.25, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-11-06T10:19:35", "percent_change": -2.4055, "prev_day_close": 20.8000001907349}, {"option": "GM290119P00090000", "bid": 15.75, "bid_size": 294.0, "ask": 17.45, "ask_size": 33.0, "iv": 0.361, "open_interest": 43.0, "volume": 0.0, "delta": -0.3988, "gamma": 0.0098, "vega": 0.4702, "theta": -0.011, "rho": -0.7159, "theo": 16.8096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-10-30T11:58:04", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "GM290119C00092500", "bid": 17.8, "bid_size": 348.0, "ask": 20.75, "ask_size": 552.0, "iv": 0.3727, "open_interest": 73.0, "volume": 0.0, "delta": 0.6295, "gamma": 0.0084, "vega": 0.4786, "theta": -0.0089, "rho": 0.7646, "theo": 18.858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-11-04T15:01:35", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "GM290119P00092500", "bid": 17.1, "bid_size": 297.0, "ask": 19.1, "ask_size": 239.0, "iv": 0.3623, "open_interest": 0.0, "volume": 0.0, "delta": -0.4228, "gamma": 0.0102, "vega": 0.4748, "theta": -0.0112, "rho": -0.739, "theo": 18.1804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6750001907349}, {"option": "GM290119C00095000", "bid": 17.2, "bid_size": 74.0, "ask": 20.5, "ask_size": 619.0, "iv": 0.3823, "open_interest": 36.0, "volume": 0.0, "delta": 0.6102, "gamma": 0.0085, "vega": 0.4856, "theta": -0.0091, "rho": 0.7491, "theo": 17.8914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.05, "last_trade_time": "2026-11-03T12:42:48", "percent_change": 0.0, "prev_day_close": 18.8499994277954}, {"option": "GM290119P00095000", "bid": 18.6, "bid_size": 229.0, "ask": 20.9, "ask_size": 176.0, "iv": 0.3655, "open_interest": 1000.0, "volume": 0.0, "delta": -0.447, "gamma": 0.0105, "vega": 0.4783, "theta": -0.0114, "rho": -0.7628, "theo": 19.6075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-09-30T11:19:01", "percent_change": 0.0, "prev_day_close": 19.2250003814697}, {"option": "GM290119C00097500", "bid": 15.95, "bid_size": 378.0, "ask": 18.95, "ask_size": 610.0, "iv": 0.371, "open_interest": 0.0, "volume": 0.0, "delta": 0.591, "gamma": 0.0087, "vega": 0.4914, "theta": -0.0093, "rho": 0.7329, "theo": 16.9694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4250001907349}, {"option": "GM290119P00097500", "bid": 19.8, "bid_size": 301.0, "ask": 22.35, "ask_size": 225.0, "iv": 0.3609, "open_interest": 0.0, "volume": 0.0, "delta": -0.4714, "gamma": 0.0108, "vega": 0.4792, "theta": -0.0116, "rho": -0.7769, "theo": 21.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5749998092651}, {"option": "GM290119C00100000", "bid": 15.0, "bid_size": 338.0, "ask": 17.1, "ask_size": 420.0, "iv": 0.3592, "open_interest": 2285.0, "volume": 1.0, "delta": 0.572, "gamma": 0.0088, "vega": 0.4959, "theta": -0.0095, "rho": 0.7168, "theo": 16.0907, "change": -1.12, "open": 16.63, "high": 16.63, "low": 16.63, "tick": "down", "last_trade_price": 16.63, "last_trade_time": "2026-11-06T14:54:58", "percent_change": -6.30986, "prev_day_close": 16.2749996185303}, {"option": "GM290119P00100000", "bid": 21.55, "bid_size": 301.0, "ask": 23.8, "ask_size": 219.0, "iv": 0.3608, "open_interest": 88.0, "volume": 0.0, "delta": -0.4961, "gamma": 0.0111, "vega": 0.478, "theta": -0.0117, "rho": -0.799, "theo": 22.6351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.05, "last_trade_time": "2026-11-02T14:21:12", "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "GM290119C00105000", "bid": 13.35, "bid_size": 405.0, "ask": 15.6, "ask_size": 444.0, "iv": 0.358, "open_interest": 12.0, "volume": 0.0, "delta": 0.5347, "gamma": 0.0089, "vega": 0.5016, "theta": -0.0097, "rho": 0.682, "theo": 14.4601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.55, "last_trade_time": "2026-10-20T11:09:34", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "GM290119P00105000", "bid": 24.45, "bid_size": 314.0, "ask": 27.3, "ask_size": 225.0, "iv": 0.3575, "open_interest": 1.0, "volume": 0.0, "delta": -0.5456, "gamma": 0.0117, "vega": 0.471, "theta": -0.0119, "rho": -0.8152, "theo": 25.8866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.35, "last_trade_time": "2026-11-03T11:05:03", "percent_change": 0.0, "prev_day_close": 25.375}, {"option": "GM290119C00110000", "bid": 10.85, "bid_size": 421.0, "ask": 14.6, "ask_size": 409.0, "iv": 0.3506, "open_interest": 49.0, "volume": 0.0, "delta": 0.4986, "gamma": 0.009, "vega": 0.5031, "theta": -0.0098, "rho": 0.6466, "theo": 12.9942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-11-04T14:14:01", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "GM290119P00110000", "bid": 27.8, "bid_size": 212.0, "ask": 30.1, "ask_size": 11.0, "iv": 0.3467, "open_interest": 77.0, "volume": 0.0, "delta": -0.5955, "gamma": 0.0123, "vega": 0.4543, "theta": -0.0121, "rho": -0.8159, "theo": 29.3645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.3, "last_trade_time": "2026-10-13T14:41:40", "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "GM290119C00115000", "bid": 10.5, "bid_size": 249.0, "ask": 14.0, "ask_size": 574.0, "iv": 0.3659, "open_interest": 5.0, "volume": 0.0, "delta": 0.4641, "gamma": 0.009, "vega": 0.5007, "theta": -0.0098, "rho": 0.6102, "theo": 11.6825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.28, "last_trade_time": "2026-11-04T14:32:07", "percent_change": 0.0, "prev_day_close": 12.375}, {"option": "GM290119P00115000", "bid": 31.45, "bid_size": 193.0, "ask": 35.3, "ask_size": 202.0, "iv": 0.362, "open_interest": 0.0, "volume": 0.0, "delta": -0.6452, "gamma": 0.0128, "vega": 0.4304, "theta": -0.0122, "rho": -0.796, "theo": 33.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.375}, {"option": "GM290119C00120000", "bid": 10.25, "bid_size": 22.0, "ask": 12.0, "ask_size": 577.0, "iv": 0.366, "open_interest": 6.0, "volume": 0.0, "delta": 0.4314, "gamma": 0.0089, "vega": 0.4951, "theta": -0.0098, "rho": 0.5743, "theo": 10.5159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.05, "last_trade_time": "2026-11-05T11:29:03", "percent_change": 0.0, "prev_day_close": 11.125}, {"option": "GM290119P00120000", "bid": 35.1, "bid_size": 187.0, "ask": 38.2, "ask_size": 88.0, "iv": 0.3458, "open_interest": 0.0, "volume": 0.0, "delta": -0.6943, "gamma": 0.0132, "vega": 0.3967, "theta": -0.0124, "rho": -0.7608, "theo": 36.9581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0999984741211}, {"option": "GM290119C00125000", "bid": 8.35, "bid_size": 298.0, "ask": 10.9, "ask_size": 339.0, "iv": 0.3562, "open_interest": 112.0, "volume": 0.0, "delta": 0.4006, "gamma": 0.0088, "vega": 0.4868, "theta": -0.0097, "rho": 0.5394, "theo": 9.4804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-04T10:37:04", "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "GM290119P00125000", "bid": 38.95, "bid_size": 192.0, "ask": 42.4, "ask_size": 103.0, "iv": 0.3423, "open_interest": 1.0, "volume": 0.0, "delta": -0.7417, "gamma": 0.0134, "vega": 0.3589, "theta": -0.0124, "rho": -0.6968, "theo": 41.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.39, "last_trade_time": "2026-10-13T14:40:24", "percent_change": 0.0, "prev_day_close": 40.2000007629394}, {"option": "GM290119C00130000", "bid": 7.3, "bid_size": 278.0, "ask": 10.0, "ask_size": 390.0, "iv": 0.355, "open_interest": 0.0, "volume": 0.0, "delta": 0.372, "gamma": 0.0086, "vega": 0.4762, "theta": -0.0095, "rho": 0.5052, "theo": 8.5645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "GM290119P00130000", "bid": 43.15, "bid_size": 212.0, "ask": 46.45, "ask_size": 90.0, "iv": 0.3348, "open_interest": 0.0, "volume": 0.0, "delta": -0.7878, "gamma": 0.0136, "vega": 0.3137, "theta": -0.012, "rho": -0.6153, "theo": 45.3255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "GM290119C00135000", "bid": 6.45, "bid_size": 283.0, "ask": 9.0, "ask_size": 343.0, "iv": 0.3528, "open_interest": 0.0, "volume": 0.0, "delta": 0.3453, "gamma": 0.0083, "vega": 0.4644, "theta": -0.0094, "rho": 0.4735, "theo": 7.7538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.17499995231628}, {"option": "GM290119P00135000", "bid": 47.5, "bid_size": 206.0, "ask": 50.2, "ask_size": 11.0, "iv": 0.3026, "open_interest": 0.0, "volume": 0.0, "delta": -0.8313, "gamma": 0.0135, "vega": 0.2749, "theta": -0.0112, "rho": -0.5678, "theo": 49.7567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.8000011444092}], "symbol": "GM", "security_type": "stock", "exchange_id": 3, "current_price": 86.32, "price_change": -3.17, "price_change_percent": -3.6792, "bid": 86.2, "ask": 87.09, "bid_size": 4000, "ask_size": 900, "open": 87.42, "high": 88.54, "low": 86.08, "close": 86.16, "prev_day_close": 86.16, "volume": 9046579, "iv30": 34.839, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-11-06T16:00:00", "tick": "up"}, "symbol": "GM"}