{"timestamp": "2026-11-09 23:36:12", "data": {"options": [{"option": "GOP261120C00035000", "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": 0.9233, "gamma": 0.0259, "vega": 0.0106, "theta": -0.035, "rho": 0.0112, "theo": 7.1774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "GOP261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2856, "open_interest": 0.0, "volume": 0.0, "delta": -0.0781, "gamma": 0.026, "vega": 0.0106, "theta": -0.036, "rho": -0.0011, "theo": 0.2042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "GOP261120C00036000", "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": 0.9071, "gamma": 0.0327, "vega": 0.0122, "theta": -0.0372, "rho": 0.0113, "theo": 6.2073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "GOP261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1585, "open_interest": 0.0, "volume": 0.0, "delta": -0.0944, "gamma": 0.0329, "vega": 0.0123, "theta": -0.0381, "rho": -0.0013, "theo": 0.2327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "GOP261120C00037000", "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": 0.8855, "gamma": 0.0421, "vega": 0.0142, "theta": -0.0395, "rho": 0.0114, "theo": 5.2453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "GOP261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0199, "open_interest": 0.0, "volume": 0.0, "delta": -0.1161, "gamma": 0.0424, "vega": 0.0142, "theta": -0.0403, "rho": -0.0016, "theo": 0.2695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "GOP261120C00038000", "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": 0.8559, "gamma": 0.0552, "vega": 0.0167, "theta": -0.0418, "rho": 0.0112, "theo": 4.2957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "GOP261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.904, "open_interest": 0.0, "volume": 0.0, "delta": -0.146, "gamma": 0.0556, "vega": 0.0167, "theta": -0.0426, "rho": -0.002, "theo": 0.3187, "change": 0.0, "open": 0.0, "high": 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": "GOP261120C00039000", "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": 0.8135, "gamma": 0.0737, "vega": 0.0197, "theta": -0.0442, "rho": 0.0109, "theo": 3.3665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "GOP261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7847, "open_interest": 0.0, "volume": 0.0, "delta": -0.189, "gamma": 0.0743, "vega": 0.0197, "theta": -0.0449, "rho": -0.0025, "theo": 0.3888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "GOP261120C00040000", "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": 0.7498, "gamma": 0.0997, "vega": 0.0233, "theta": -0.0463, "rho": 0.0103, "theo": 2.4753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "GOP261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6694, "open_interest": 0.0, "volume": 0.0, "delta": -0.2534, "gamma": 0.1007, "vega": 0.0233, "theta": -0.047, "rho": -0.0033, "theo": 0.4974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "GOP261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.284, "open_interest": 0.0, "volume": 0.0, "delta": 0.6514, "gamma": 0.132, "vega": 0.027, "theta": -0.0478, "rho": 0.0091, "theo": 1.6638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "GOP261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5434, "open_interest": 0.0, "volume": 0.0, "delta": -0.3535, "gamma": 0.1337, "vega": 0.027, "theta": -0.0485, "rho": -0.0044, "theo": 0.6872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "GOP261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3982, "open_interest": 0.0, "volume": 0.0, "delta": 0.5107, "gamma": 0.154, "vega": 0.0291, "theta": -0.0478, "rho": 0.0072, "theo": 1.0236, "change": 0.0, "open": 0.0, "high": 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": "GOP261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4493, "open_interest": 0.0, "volume": 0.0, "delta": -0.4966, "gamma": 0.1564, "vega": 0.029, "theta": -0.0485, "rho": -0.0058, "theo": 1.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "GOP261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4933, "open_interest": 0.0, "volume": 0.0, "delta": 0.3662, "gamma": 0.1415, "vega": 0.0274, "theta": -0.0461, "rho": 0.0052, "theo": 0.6395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GOP261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3926, "open_interest": 0.0, "volume": 0.0, "delta": -0.6432, "gamma": 0.1441, "vega": 0.0272, "theta": -0.0468, "rho": -0.007, "theo": 1.6722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.2999999076128}, {"option": "GOP261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.607, "open_interest": 1.0, "volume": 0.0, "delta": 0.2634, "gamma": 0.1116, "vega": 0.0238, "theta": -0.0436, "rho": 0.0038, "theo": 0.446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-20T10:28:19", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "GOP261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4592, "open_interest": 0.0, "volume": 0.0, "delta": -0.7471, "gamma": 0.1141, "vega": 0.0231, "theta": -0.0443, "rho": -0.0073, "theo": 2.4846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.2749999165535}, {"option": "GOP261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7161, "open_interest": 0.0, "volume": 0.0, "delta": 0.1982, "gamma": 0.0853, "vega": 0.0204, "theta": -0.041, "rho": 0.0028, "theo": 0.3416, "change": 0.0, "open": 0.0, "high": 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": "GOP261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5591, "open_interest": 0.0, "volume": 0.0, "delta": -0.8126, "gamma": 0.0877, "vega": 0.0195, "theta": -0.0418, "rho": -0.0075, "theo": 3.3852, "change": 0.0, "open": 0.0, "high": 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": "GOP261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6449, "open_interest": 20.0, "volume": 0.0, "delta": 0.1557, "gamma": 0.0661, "vega": 0.0175, "theta": -0.0386, "rho": 0.0022, "theo": 0.2777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.14, "last_trade_time": "2026-10-02T13:27:41", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "GOP261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6506, "open_interest": 0.0, "volume": 0.0, "delta": -0.8552, "gamma": 0.0683, "vega": 0.0166, "theta": -0.0394, "rho": -0.0076, "theo": 4.3251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "GOP261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9089, "open_interest": 0.0, "volume": 0.0, "delta": 0.1266, "gamma": 0.0524, "vega": 0.0152, "theta": -0.0364, "rho": 0.0018, "theo": 0.2344, "change": 0.0, "open": 0.0, "high": 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": "GOP261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6981, "open_interest": 0.0, "volume": 0.0, "delta": -0.8842, "gamma": 0.0542, "vega": 0.0142, "theta": -0.0372, "rho": -0.0075, "theo": 5.2851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "GOP261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9962, "open_interest": 0.0, "volume": 0.0, "delta": 0.1055, "gamma": 0.0424, "vega": 0.0133, "theta": -0.0344, "rho": 0.0015, "theo": 0.203, "change": 0.0, "open": 0.0, "high": 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": "GOP261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7764, "open_interest": 0.0, "volume": 0.0, "delta": -0.9051, "gamma": 0.0441, "vega": 0.0122, "theta": -0.0352, "rho": -0.0073, "theo": 6.2568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "GOP261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0788, "open_interest": 0.0, "volume": 0.0, "delta": 0.0898, "gamma": 0.035, "vega": 0.0118, "theta": -0.0326, "rho": 0.0013, "theo": 0.1791, "change": 0.0, "open": 0.0, "high": 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": "GOP261120P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8508, "open_interest": 0.0, "volume": 0.0, "delta": -0.9206, "gamma": 0.0365, "vega": 0.0106, "theta": -0.0333, "rho": -0.007, "theo": 7.2354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "GOP261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1575, "open_interest": 0.0, "volume": 0.0, "delta": 0.0777, "gamma": 0.0294, "vega": 0.0106, "theta": -0.031, "rho": 0.0011, "theo": 0.1602, "change": 0.0, "open": 0.0, "high": 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": "GOP261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9216, "open_interest": 0.0, "volume": 0.0, "delta": -0.9325, "gamma": 0.0306, "vega": 0.0094, "theta": -0.0316, "rho": -0.0066, "theo": 8.2188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "GOP261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2326, "open_interest": 0.0, "volume": 0.0, "delta": 0.0681, "gamma": 0.025, "vega": 0.0096, "theta": -0.0295, "rho": 0.001, "theo": 0.145, "change": 0.0, "open": 0.0, "high": 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": "GOP261120P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9894, "open_interest": 0.0, "volume": 0.0, "delta": -0.942, "gamma": 0.0261, "vega": 0.0084, "theta": -0.0302, "rho": -0.0067, "theo": 9.2055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "GOP261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3045, "open_interest": 0.0, "volume": 0.0, "delta": 0.0603, "gamma": 0.0216, "vega": 0.0087, "theta": -0.0282, "rho": 0.0008, "theo": 0.1323, "change": 0.0, "open": 0.0, "high": 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": "GOP261120P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0546, "open_interest": 0.0, "volume": 0.0, "delta": -0.9495, "gamma": 0.0225, "vega": 0.0074, "theta": -0.0288, "rho": -0.0063, "theo": 10.1948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "GOP261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3736, "open_interest": 0.0, "volume": 0.0, "delta": 0.054, "gamma": 0.0188, "vega": 0.008, "theta": -0.027, "rho": 0.0007, "theo": 0.1217, "change": 0.0, "open": 0.0, "high": 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": "GOP261120P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1173, "open_interest": 0.0, "volume": 0.0, "delta": -0.9557, "gamma": 0.0198, "vega": 0.0068, "theta": -0.0274, "rho": -0.0065, "theo": 11.1857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "GOP261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9015, "gamma": 0.0174, "vega": 0.0227, "theta": -0.0249, "rho": 0.0162, "theo": 11.2668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-04-28T15:43:19", "percent_change": 0.0, "prev_day_close": 10.0000002384186}, {"option": "GOP261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9718, "open_interest": 0.0, "volume": 0.0, "delta": -0.1018, "gamma": 0.0163, "vega": 0.0243, "theta": -0.0243, "rho": -0.0054, "theo": 0.5796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "GOP261218C00032000", "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": 0.8904, "gamma": 0.02, "vega": 0.0246, "theta": -0.0252, "rho": 0.0167, "theo": 10.297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "GOP261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8991, "open_interest": 0.0, "volume": 0.0, "delta": -0.1129, "gamma": 0.0188, "vega": 0.0262, "theta": -0.0245, "rho": -0.006, "theo": 0.6118, "change": 0.0, "open": 0.0, "high": 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": "GOP261218C00033000", "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": 0.8775, "gamma": 0.0231, "vega": 0.0268, "theta": -0.0254, "rho": 0.0177, "theo": 9.3315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "GOP261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8352, "open_interest": 0.0, "volume": 0.0, "delta": -0.1259, "gamma": 0.0218, "vega": 0.0283, "theta": -0.0247, "rho": -0.0066, "theo": 0.6482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "GOP261218C00034000", "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": 0.8623, "gamma": 0.0268, "vega": 0.0292, "theta": -0.0256, "rho": 0.0184, "theo": 8.3706, "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": 7.04999995231628}, {"option": "GOP261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7644, "open_interest": 0.0, "volume": 0.0, "delta": -0.1412, "gamma": 0.0254, "vega": 0.0306, "theta": -0.0249, "rho": -0.0074, "theo": 0.6899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "GOP261218C00035000", "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": 0.8441, "gamma": 0.0314, "vega": 0.0319, "theta": -0.0257, "rho": 0.0191, "theo": 7.4167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "GOP261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6875, "open_interest": 0.0, "volume": 0.0, "delta": -0.1594, "gamma": 0.0298, "vega": 0.0332, "theta": -0.025, "rho": -0.0083, "theo": 0.7385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "GOP261218C00036000", "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": 0.8219, "gamma": 0.037, "vega": 0.0348, "theta": -0.0257, "rho": 0.0197, "theo": 6.4723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "GOP261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6311, "open_interest": 0.0, "volume": 0.0, "delta": -0.1816, "gamma": 0.0352, "vega": 0.0361, "theta": -0.025, "rho": -0.0094, "theo": 0.7968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "GOP261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2897, "open_interest": 0.0, "volume": 0.0, "delta": 0.7944, "gamma": 0.0439, "vega": 0.038, "theta": -0.0257, "rho": 0.0199, "theo": 5.5409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "GOP261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5671, "open_interest": 0.0, "volume": 0.0, "delta": -0.2089, "gamma": 0.0418, "vega": 0.0393, "theta": -0.0249, "rho": -0.0108, "theo": 0.8688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "GOP261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.265, "open_interest": 0.0, "volume": 0.0, "delta": 0.7597, "gamma": 0.0524, "vega": 0.0416, "theta": -0.0255, "rho": 0.0204, "theo": 4.6303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "GOP261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5019, "open_interest": 0.0, "volume": 0.0, "delta": -0.2434, "gamma": 0.0501, "vega": 0.0428, "theta": -0.0247, "rho": -0.0125, "theo": 0.9618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "GOP261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2529, "open_interest": 0.0, "volume": 0.0, "delta": 0.7146, "gamma": 0.0626, "vega": 0.0457, "theta": -0.0252, "rho": 0.0203, "theo": 3.7527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000010728836}, {"option": "GOP261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4452, "open_interest": 0.0, "volume": 0.0, "delta": -0.2879, "gamma": 0.0601, "vega": 0.0465, "theta": -0.0244, "rho": -0.0147, "theo": 1.0885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "GOP261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2351, "open_interest": 1.0, "volume": 0.0, "delta": 0.6556, "gamma": 0.074, "vega": 0.0497, "theta": -0.0248, "rho": 0.0199, "theo": 2.9327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.32, "last_trade_time": "2026-07-23T13:53:16", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "GOP261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3789, "open_interest": 0.0, "volume": 0.0, "delta": -0.3459, "gamma": 0.0713, "vega": 0.0502, "theta": -0.024, "rho": -0.0177, "theo": 1.2732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "GOP261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2672, "open_interest": 1.0, "volume": 0.0, "delta": 0.58, "gamma": 0.0842, "vega": 0.0528, "theta": -0.0242, "rho": 0.0187, "theo": 2.2144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-07-23T13:53:43", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "GOP261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3206, "open_interest": 0.0, "volume": 0.0, "delta": -0.4198, "gamma": 0.0814, "vega": 0.0531, "theta": -0.0235, "rho": -0.0215, "theo": 1.5598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "GOP261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3007, "open_interest": 1.0, "volume": 0.0, "delta": 0.4929, "gamma": 0.0882, "vega": 0.054, "theta": -0.0238, "rho": 0.0168, "theo": 1.6568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-07-23T13:53:43", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "GOP261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2684, "open_interest": 0.0, "volume": 0.0, "delta": -0.5047, "gamma": 0.0858, "vega": 0.054, "theta": -0.0231, "rho": -0.026, "theo": 2.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "GOP261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3347, "open_interest": 0.0, "volume": 0.0, "delta": 0.4098, "gamma": 0.0838, "vega": 0.0529, "theta": -0.0235, "rho": 0.0147, "theo": 1.2833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "GOP261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2022, "open_interest": 0.0, "volume": 0.0, "delta": -0.5855, "gamma": 0.0819, "vega": 0.0526, "theta": -0.0228, "rho": -0.0305, "theo": 2.6343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499999403954}, {"option": "GOP261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3754, "open_interest": 10.0, "volume": 0.0, "delta": 0.3428, "gamma": 0.0746, "vega": 0.0501, "theta": -0.0234, "rho": 0.0127, "theo": 1.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-06-30T14:49:33", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "GOP261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2015, "open_interest": 0.0, "volume": 0.0, "delta": -0.6508, "gamma": 0.0732, "vega": 0.0498, "theta": -0.0228, "rho": -0.0344, "theo": 3.4018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "GOP261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4179, "open_interest": 2.0, "volume": 0.0, "delta": 0.2923, "gamma": 0.0648, "vega": 0.0469, "theta": -0.0234, "rho": 0.0109, "theo": 0.904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-06-18T13:52:20", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GOP261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.235, "open_interest": 0.0, "volume": 0.0, "delta": -0.7002, "gamma": 0.0638, "vega": 0.0466, "theta": -0.0227, "rho": -0.0378, "theo": 4.2519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "GOP261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4654, "open_interest": 2.0, "volume": 0.0, "delta": 0.2542, "gamma": 0.0562, "vega": 0.0438, "theta": -0.0234, "rho": 0.0096, "theo": 0.8035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-05-15T09:41:28", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "GOP261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2618, "open_interest": 0.0, "volume": 0.0, "delta": -0.7375, "gamma": 0.0554, "vega": 0.0436, "theta": -0.0226, "rho": -0.0405, "theo": 5.1482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "GOP261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5146, "open_interest": 0.0, "volume": 0.0, "delta": 0.225, "gamma": 0.049, "vega": 0.0411, "theta": -0.0234, "rho": 0.0086, "theo": 0.7305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "GOP261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2923, "open_interest": 0.0, "volume": 0.0, "delta": -0.7661, "gamma": 0.0484, "vega": 0.0408, "theta": -0.0226, "rho": -0.0429, "theo": 6.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.2999997138977}, {"option": "GOP261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5608, "open_interest": 0.0, "volume": 0.0, "delta": 0.202, "gamma": 0.0431, "vega": 0.0385, "theta": -0.0233, "rho": 0.0078, "theo": 0.6749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "GOP261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2823, "open_interest": 0.0, "volume": 0.0, "delta": -0.7888, "gamma": 0.0427, "vega": 0.0383, "theta": -0.0224, "rho": -0.045, "theo": 7.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2999997138977}, {"option": "GOP261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6048, "open_interest": 10.0, "volume": 0.0, "delta": 0.1834, "gamma": 0.0383, "vega": 0.0364, "theta": -0.0233, "rho": 0.0071, "theo": 0.6306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-04-30T09:30:25", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "GOP261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3662, "open_interest": 0.0, "volume": 0.0, "delta": -0.8071, "gamma": 0.0379, "vega": 0.0361, "theta": -0.0223, "rho": -0.047, "theo": 7.963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "GOP270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2507, "open_interest": 0.0, "volume": 0.0, "delta": 0.7907, "gamma": 0.0247, "vega": 0.0712, "theta": -0.0117, "rho": 0.0873, "theo": 8.6642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.74999988079071}, {"option": "GOP270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5314, "open_interest": 0.0, "volume": 0.0, "delta": -0.2098, "gamma": 0.0251, "vega": 0.0716, "theta": -0.0127, "rho": -0.0324, "theo": 1.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "GOP270319C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2295, "open_interest": 0.0, "volume": 0.0, "delta": 0.7691, "gamma": 0.0278, "vega": 0.0753, "theta": -0.0117, "rho": 0.0873, "theo": 7.7792, "change": 0.0, "open": 0.0, "high": 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": "GOP270319P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4811, "open_interest": 0.0, "volume": 0.0, "delta": -0.2318, "gamma": 0.0283, "vega": 0.0758, "theta": -0.0127, "rho": -0.0352, "theo": 1.6607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "GOP270319C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2254, "open_interest": 0.0, "volume": 0.0, "delta": 0.7443, "gamma": 0.0312, "vega": 0.0797, "theta": -0.0118, "rho": 0.0866, "theo": 6.9117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "GOP270319P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4499, "open_interest": 0.0, "volume": 0.0, "delta": -0.2574, "gamma": 0.0319, "vega": 0.0802, "theta": -0.0126, "rho": -0.0386, "theo": 1.7799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GOP270319C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2332, "open_interest": 0.0, "volume": 0.0, "delta": 0.7154, "gamma": 0.0352, "vega": 0.0841, "theta": -0.0117, "rho": 0.0853, "theo": 6.0683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "GOP270319P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4177, "open_interest": 0.0, "volume": 0.0, "delta": -0.2872, "gamma": 0.036, "vega": 0.0846, "theta": -0.0125, "rho": -0.0422, "theo": 1.9238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "GOP270319C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.219, "open_interest": 0.0, "volume": 0.0, "delta": 0.6818, "gamma": 0.0394, "vega": 0.0884, "theta": -0.0117, "rho": 0.0832, "theo": 5.2579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "GOP270319P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.384, "open_interest": 0.0, "volume": 0.0, "delta": -0.322, "gamma": 0.0405, "vega": 0.0889, "theta": -0.0124, "rho": -0.0466, "theo": 2.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "GOP270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2146, "open_interest": 0.0, "volume": 0.0, "delta": 0.6427, "gamma": 0.0437, "vega": 0.0925, "theta": -0.0116, "rho": 0.0801, "theo": 4.4938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "GOP270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3432, "open_interest": 0.0, "volume": 0.0, "delta": -0.3628, "gamma": 0.0452, "vega": 0.0928, "theta": -0.0123, "rho": -0.0511, "theo": 2.3282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "GOP270319C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2403, "open_interest": 0.0, "volume": 0.0, "delta": 0.598, "gamma": 0.0478, "vega": 0.0959, "theta": -0.0115, "rho": 0.0758, "theo": 3.7938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "GOP270319P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.316, "open_interest": 0.0, "volume": 0.0, "delta": -0.4096, "gamma": 0.0496, "vega": 0.096, "theta": -0.0121, "rho": -0.056, "theo": 2.621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "GOP270319C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2568, "open_interest": 0.0, "volume": 0.0, "delta": 0.5484, "gamma": 0.051, "vega": 0.0982, "theta": -0.0114, "rho": 0.0706, "theo": 3.1796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GOP270319P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2799, "open_interest": 0.0, "volume": 0.0, "delta": -0.4615, "gamma": 0.0531, "vega": 0.098, "theta": -0.0119, "rho": -0.0615, "theo": 3.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "GOP270319C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2766, "open_interest": 0.0, "volume": 0.0, "delta": 0.4967, "gamma": 0.0525, "vega": 0.0989, "theta": -0.0113, "rho": 0.0647, "theo": 2.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "GOP270319P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2538, "open_interest": 0.0, "volume": 0.0, "delta": -0.5159, "gamma": 0.055, "vega": 0.0982, "theta": -0.0117, "rho": -0.0668, "theo": 3.4897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "GOP270319C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.291, "open_interest": 0.0, "volume": 0.0, "delta": 0.4464, "gamma": 0.0522, "vega": 0.0981, "theta": -0.0112, "rho": 0.0585, "theo": 2.2672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "GOP270319P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2146, "open_interest": 0.0, "volume": 0.0, "delta": -0.5687, "gamma": 0.0548, "vega": 0.0966, "theta": -0.0116, "rho": -0.0714, "theo": 4.0887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.7999999076128}, {"option": "GOP270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3113, "open_interest": 0.0, "volume": 0.0, "delta": 0.4006, "gamma": 0.0503, "vega": 0.096, "theta": -0.0111, "rho": 0.0528, "theo": 1.9629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "GOP270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2085, "open_interest": 0.0, "volume": 0.0, "delta": -0.6165, "gamma": 0.0529, "vega": 0.0938, "theta": -0.0114, "rho": -0.0753, "theo": 4.7862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.4750000834465}, {"option": "GOP270319C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3281, "open_interest": 0.0, "volume": 0.0, "delta": 0.361, "gamma": 0.0474, "vega": 0.0931, "theta": -0.0111, "rho": 0.0476, "theo": 1.7352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "GOP270319P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2161, "open_interest": 0.0, "volume": 0.0, "delta": -0.6577, "gamma": 0.0499, "vega": 0.0903, "theta": -0.0112, "rho": -0.0793, "theo": 5.5607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "GOP270319C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3529, "open_interest": 0.0, "volume": 0.0, "delta": 0.3274, "gamma": 0.0442, "vega": 0.0898, "theta": -0.0111, "rho": 0.0432, "theo": 1.5631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "GOP270319P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2176, "open_interest": 0.0, "volume": 0.0, "delta": -0.6924, "gamma": 0.0465, "vega": 0.0863, "theta": -0.0111, "rho": -0.0818, "theo": 6.3907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "GOP270319C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3755, "open_interest": 0.0, "volume": 0.0, "delta": 0.2992, "gamma": 0.041, "vega": 0.0864, "theta": -0.0111, "rho": 0.0394, "theo": 1.4305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "GOP270319P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2421, "open_interest": 0.0, "volume": 0.0, "delta": -0.7212, "gamma": 0.043, "vega": 0.0824, "theta": -0.0109, "rho": -0.0844, "theo": 7.2594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "GOP270319C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3964, "open_interest": 0.0, "volume": 0.0, "delta": 0.2754, "gamma": 0.0379, "vega": 0.0832, "theta": -0.0111, "rho": 0.0362, "theo": 1.3255, "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": 1.70000004768372}, {"option": "GOP270319P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2656, "open_interest": 0.0, "volume": 0.0, "delta": -0.7454, "gamma": 0.0397, "vega": 0.0786, "theta": -0.0108, "rho": -0.0868, "theo": 8.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "GOP270319C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4216, "open_interest": 0.0, "volume": 0.0, "delta": 0.2552, "gamma": 0.0351, "vega": 0.08, "theta": -0.0111, "rho": 0.0335, "theo": 1.2406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "GOP270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.288, "open_interest": 0.0, "volume": 0.0, "delta": -0.7657, "gamma": 0.0366, "vega": 0.0751, "theta": -0.0106, "rho": -0.0882, "theo": 9.0702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "GOP270319C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4456, "open_interest": 0.0, "volume": 0.0, "delta": 0.238, "gamma": 0.0326, "vega": 0.0771, "theta": -0.011, "rho": 0.0312, "theo": 1.1704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "GOP270319P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3096, "open_interest": 0.0, "volume": 0.0, "delta": -0.7831, "gamma": 0.0339, "vega": 0.072, "theta": -0.0105, "rho": -0.0901, "theo": 9.9994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999999523163}, {"option": "GOP270319C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4686, "open_interest": 0.0, "volume": 0.0, "delta": 0.223, "gamma": 0.0303, "vega": 0.0744, "theta": -0.011, "rho": 0.0291, "theo": 1.1111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "GOP270319P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3304, "open_interest": 0.0, "volume": 0.0, "delta": -0.7979, "gamma": 0.0315, "vega": 0.0689, "theta": -0.0103, "rho": -0.0925, "theo": 10.939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999999523163}, {"option": "GOP270319C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4907, "open_interest": 0.0, "volume": 0.0, "delta": 0.21, "gamma": 0.0283, "vega": 0.0718, "theta": -0.011, "rho": 0.0273, "theo": 1.0603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "GOP270319P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3505, "open_interest": 0.0, "volume": 0.0, "delta": -0.8108, "gamma": 0.0293, "vega": 0.0662, "theta": -0.0102, "rho": -0.0934, "theo": 11.8866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "GOP270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2511, "open_interest": 0.0, "volume": 0.0, "delta": 0.7722, "gamma": 0.0212, "vega": 0.0968, "theta": -0.0075, "rho": 0.1373, "theo": 9.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.47500002384186}, {"option": "GOP270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4902, "open_interest": 0.0, "volume": 0.0, "delta": -0.2288, "gamma": 0.0219, "vega": 0.0977, "theta": -0.0094, "rho": -0.0603, "theo": 2.1929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "GOP270617C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2355, "open_interest": 0.0, "volume": 0.0, "delta": 0.7522, "gamma": 0.0234, "vega": 0.1015, "theta": -0.0077, "rho": 0.1373, "theo": 8.772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.67499995231628}, {"option": "GOP270617P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4587, "open_interest": 0.0, "volume": 0.0, "delta": -0.2498, "gamma": 0.0242, "vega": 0.1025, "theta": -0.0094, "rho": -0.0646, "theo": 2.3221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "GOP270617C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2389, "open_interest": 0.0, "volume": 0.0, "delta": 0.7299, "gamma": 0.0258, "vega": 0.1062, "theta": -0.0078, "rho": 0.1366, "theo": 7.9431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.87499982118607}, {"option": "GOP270617P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4318, "open_interest": 0.0, "volume": 0.0, "delta": -0.2733, "gamma": 0.0268, "vega": 0.1072, "theta": -0.0093, "rho": -0.0694, "theo": 2.4708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "GOP270617C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2268, "open_interest": 0.0, "volume": 0.0, "delta": 0.7047, "gamma": 0.0283, "vega": 0.1108, "theta": -0.0079, "rho": 0.1352, "theo": 7.138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.12499991059303}, {"option": "GOP270617P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4042, "open_interest": 0.0, "volume": 0.0, "delta": -0.2998, "gamma": 0.0296, "vega": 0.1119, "theta": -0.0092, "rho": -0.0746, "theo": 2.6447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "GOP270617C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2218, "open_interest": 0.0, "volume": 0.0, "delta": 0.6765, "gamma": 0.031, "vega": 0.1154, "theta": -0.008, "rho": 0.1327, "theo": 6.3642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "GOP270617P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3802, "open_interest": 0.0, "volume": 0.0, "delta": -0.3298, "gamma": 0.0325, "vega": 0.1164, "theta": -0.0092, "rho": -0.0802, "theo": 2.8525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "GOP270617C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.226, "open_interest": 0.0, "volume": 0.0, "delta": 0.6451, "gamma": 0.0337, "vega": 0.1197, "theta": -0.0081, "rho": 0.1292, "theo": 5.6306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "GOP270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.355, "open_interest": 0.0, "volume": 0.0, "delta": -0.3634, "gamma": 0.0355, "vega": 0.1204, "theta": -0.0091, "rho": -0.0862, "theo": 3.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "GOP270617C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2478, "open_interest": 0.0, "volume": 0.0, "delta": 0.6104, "gamma": 0.0362, "vega": 0.1234, "theta": -0.0081, "rho": 0.1245, "theo": 4.9484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "GOP270617P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3243, "open_interest": 0.0, "volume": 0.0, "delta": -0.4007, "gamma": 0.0385, "vega": 0.1238, "theta": -0.009, "rho": -0.0926, "theo": 3.4069, "change": 0.0, "open": 0.0, "high": 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": "GOP270617C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.264, "open_interest": 0.0, "volume": 0.0, "delta": 0.5729, "gamma": 0.0383, "vega": 0.1262, "theta": -0.0081, "rho": 0.1188, "theo": 4.3302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "GOP270617P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2997, "open_interest": 0.0, "volume": 0.0, "delta": -0.4413, "gamma": 0.0411, "vega": 0.1261, "theta": -0.0089, "rho": -0.0987, "theo": 3.7785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "GOP270617C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.276, "open_interest": 0.0, "volume": 0.0, "delta": 0.5337, "gamma": 0.0398, "vega": 0.1279, "theta": -0.0081, "rho": 0.112, "theo": 3.7869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "GOP270617P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2724, "open_interest": 0.0, "volume": 0.0, "delta": -0.484, "gamma": 0.0431, "vega": 0.1271, "theta": -0.0088, "rho": -0.1053, "theo": 4.2297, "change": 0.0, "open": 0.0, "high": 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": "GOP270617C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2885, "open_interest": 0.0, "volume": 0.0, "delta": 0.4943, "gamma": 0.0405, "vega": 0.1285, "theta": -0.0082, "rho": 0.1049, "theo": 3.3255, "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": 3.0}, {"option": "GOP270617P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2452, "open_interest": 0.0, "volume": 0.0, "delta": -0.5272, "gamma": 0.0442, "vega": 0.1265, "theta": -0.0087, "rho": -0.1106, "theo": 4.7657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "GOP270617C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.302, "open_interest": 0.0, "volume": 0.0, "delta": 0.4563, "gamma": 0.0404, "vega": 0.1278, "theta": -0.0082, "rho": 0.0974, "theo": 2.9449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "GOP270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2162, "open_interest": 0.0, "volume": 0.0, "delta": -0.5688, "gamma": 0.0444, "vega": 0.1247, "theta": -0.0085, "rho": -0.1154, "theo": 5.3862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.82499980926514}, {"option": "GOP270617C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.313, "open_interest": 0.0, "volume": 0.0, "delta": 0.4211, "gamma": 0.0395, "vega": 0.1261, "theta": -0.0082, "rho": 0.0904, "theo": 2.6373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "GOP270617P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2057, "open_interest": 0.0, "volume": 0.0, "delta": -0.6074, "gamma": 0.0436, "vega": 0.1215, "theta": -0.0084, "rho": -0.1191, "theo": 6.0814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.52499997615814}, {"option": "GOP270617C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3258, "open_interest": 0.0, "volume": 0.0, "delta": 0.3893, "gamma": 0.0381, "vega": 0.1237, "theta": -0.0082, "rho": 0.0838, "theo": 2.3907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GOP270617P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2056, "open_interest": 0.0, "volume": 0.0, "delta": -0.642, "gamma": 0.0423, "vega": 0.118, "theta": -0.0082, "rho": -0.1227, "theo": 6.8393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999978542328}, {"option": "GOP270617C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3408, "open_interest": 0.0, "volume": 0.0, "delta": 0.3612, "gamma": 0.0365, "vega": 0.121, "theta": -0.0082, "rho": 0.0779, "theo": 2.1927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GOP270617P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2092, "open_interest": 0.0, "volume": 0.0, "delta": -0.6725, "gamma": 0.0406, "vega": 0.1139, "theta": -0.0081, "rho": -0.1249, "theo": 7.6453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000007152557}, {"option": "GOP270617C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3585, "open_interest": 0.0, "volume": 0.0, "delta": 0.3365, "gamma": 0.0346, "vega": 0.1179, "theta": -0.0082, "rho": 0.0725, "theo": 2.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "GOP270617P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2253, "open_interest": 0.0, "volume": 0.0, "delta": -0.6991, "gamma": 0.0386, "vega": 0.1093, "theta": -0.0079, "rho": -0.1263, "theo": 8.4896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25000011920929}, {"option": "GOP270617C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.375, "open_interest": 0.0, "volume": 0.0, "delta": 0.3149, "gamma": 0.0328, "vega": 0.1148, "theta": -0.0082, "rho": 0.0678, "theo": 1.9001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "GOP270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2437, "open_interest": 0.0, "volume": 0.0, "delta": -0.7222, "gamma": 0.0366, "vega": 0.1053, "theta": -0.0077, "rho": -0.1286, "theo": 9.3616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "GOP270617C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3903, "open_interest": 0.0, "volume": 0.0, "delta": 0.2959, "gamma": 0.0311, "vega": 0.1118, "theta": -0.0083, "rho": 0.0637, "theo": 1.7901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "GOP270617P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2613, "open_interest": 0.0, "volume": 0.0, "delta": -0.7423, "gamma": 0.0346, "vega": 0.1013, "theta": -0.0075, "rho": -0.131, "theo": 10.2547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "GOP270617C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4091, "open_interest": 0.0, "volume": 0.0, "delta": 0.2792, "gamma": 0.0294, "vega": 0.1088, "theta": -0.0083, "rho": 0.06, "theo": 1.6971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "GOP270617P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2784, "open_interest": 0.0, "volume": 0.0, "delta": -0.7598, "gamma": 0.0327, "vega": 0.0974, "theta": -0.0073, "rho": -0.1306, "theo": 11.1647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "GOP270617C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4226, "open_interest": 0.0, "volume": 0.0, "delta": 0.2644, "gamma": 0.0279, "vega": 0.1059, "theta": -0.0083, "rho": 0.0567, "theo": 1.6175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "GOP270617P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2948, "open_interest": 0.0, "volume": 0.0, "delta": -0.7752, "gamma": 0.0309, "vega": 0.0934, "theta": -0.0071, "rho": -0.1314, "theo": 12.0876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2499995231628}], "symbol": "GOP", "security_type": "stock", "exchange_id": 3, "current_price": 41.8696, "price_change": 1.2296, "price_change_percent": 3.0256, "bid": 40.05, "ask": 43.93, "bid_size": 100, "ask_size": 100, "open": 41.04, "high": 41.935, "low": 40.76, "close": 41.8696, "prev_day_close": 40.64, "volume": 8753, "iv30": 34.338, "iv30_change": -0.511, "iv30_change_percent": -1.4663, "seqno": 10403605605, "last_trade_time": "2026-11-09T15:17:15", "tick": "up"}, "symbol": "GOP"}