{"timestamp": "2026-11-09 00:12:45", "data": {"options": [{"option": "GPGI261120C00002500", "bid": 10.3, "bid_size": 69.0, "ask": 12.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0008, "theo": 11.6861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.25, "last_trade_time": "2026-11-03T14:48:34", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "GPGI261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 264.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GPGI261120C00005000", "bid": 7.6, "bid_size": 97.0, "ask": 10.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0004, "rho": 0.0019, "theo": 9.1912, "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": 8.89999985694885}, {"option": "GPGI261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.5233, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GPGI261120C00007500", "bid": 5.3, "bid_size": 100.0, "ask": 7.1, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0039, "vega": 0.0004, "theta": -0.0017, "rho": 0.0028, "theo": 6.7003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "GPGI261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 299.0, "iv": 1.6077, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0039, "vega": 0.0004, "theta": -0.0017, "rho": 0.0, "theo": 0.0061, "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": 0.875}, {"option": "GPGI261120C00010000", "bid": 3.6, "bid_size": 106.0, "ask": 4.6, "ask_size": 40.0, "iv": 0.0, "open_interest": 21.0, "volume": 10.0, "delta": 0.9726, "gamma": 0.023, "vega": 0.0017, "theta": -0.0057, "rho": 0.0037, "theo": 4.2278, "change": 1.175, "open": 4.1, "high": 4.1, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T10:57:50", "percent_change": 41.5929, "prev_day_close": 4.09999990463257}, {"option": "GPGI261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 85.0, "iv": 0.9495, "open_interest": 145.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.023, "vega": 0.0017, "theta": -0.0057, "rho": -0.0001, "theo": 0.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T11:48:31", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "GPGI261120C00012500", "bid": 1.3, "bid_size": 193.0, "ask": 2.55, "ask_size": 98.0, "iv": 0.7712, "open_interest": 122.0, "volume": 0.0, "delta": 0.8418, "gamma": 0.1244, "vega": 0.0067, "theta": -0.0166, "rho": 0.0039, "theo": 1.8716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T12:09:13", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "GPGI261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 40.0, "iv": 0.7396, "open_interest": 3.0, "volume": 0.0, "delta": -0.1584, "gamma": 0.1248, "vega": 0.0067, "theta": -0.0166, "rho": -0.0008, "theo": 0.1691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T10:50:00", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "GPGI261120C00015000", "bid": 0.2, "bid_size": 77.0, "ask": 0.75, "ask_size": 18.0, "iv": 0.5912, "open_interest": 8.0, "volume": 18.0, "delta": 0.3332, "gamma": 0.2299, "vega": 0.0101, "theta": -0.0206, "rho": 0.0017, "theo": 0.3243, "change": 0.225, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T15:44:14", "percent_change": 81.8182, "prev_day_close": 0.425000011920929}, {"option": "GPGI261120P00015000", "bid": 0.75, "bid_size": 133.0, "ask": 2.85, "ask_size": 130.0, "iv": 1.1993, "open_interest": 18.0, "volume": 0.0, "delta": -0.6696, "gamma": 0.2316, "vega": 0.0101, "theta": -0.0208, "rho": -0.0028, "theo": 1.1215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-12T12:55:31", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "GPGI261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 115.0, "iv": 1.7333, "open_interest": 2.0, "volume": 0.0, "delta": 0.0627, "gamma": 0.0665, "vega": 0.0034, "theta": -0.0078, "rho": 0.0003, "theo": 0.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-30T09:45:31", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GPGI261120P00017500", "bid": 2.4, "bid_size": 100.0, "ask": 4.9, "ask_size": 69.0, "iv": 1.1691, "open_interest": 2.0, "volume": 0.0, "delta": -0.9431, "gamma": 0.0682, "vega": 0.0032, "theta": -0.008, "rho": -0.0023, "theo": 3.3491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-10-30T11:55:57", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "GPGI261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 144.0, "iv": 2.2051, "open_interest": 0.0, "volume": 0.0, "delta": 0.0173, "gamma": 0.0192, "vega": 0.0012, "theta": -0.0031, "rho": 0.0001, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GPGI261120P00020000", "bid": 4.8, "bid_size": 100.0, "ask": 7.5, "ask_size": 64.0, "iv": 1.5863, "open_interest": 1.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.018, "vega": 0.0008, "theta": -0.0028, "rho": -0.0008, "theo": 5.8206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-10-23T11:39:22", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "GPGI261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 301.0, "iv": 2.0938, "open_interest": 0.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0072, "vega": 0.0005, "theta": -0.0015, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GPGI261120P00022500", "bid": 7.3, "bid_size": 100.0, "ask": 10.0, "ask_size": 69.0, "iv": 1.9234, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0052, "vega": 0.0002, "theta": -0.0009, "rho": -0.0003, "theo": 8.3162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.45, "last_trade_time": "2026-10-30T12:07:50", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "GPGI261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 303.0, "iv": 2.898, "open_interest": 0.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0033, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GPGI261120P00025000", "bid": 9.7, "bid_size": 100.0, "ask": 12.4, "ask_size": 69.0, "iv": 2.0298, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0016, "vega": 0.0001, "theta": -0.0003, "rho": -0.0001, "theo": 10.8153, "change": 0.0, "open": 0.0, "high": 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": "GPGI261218C00002500", "bid": 10.0, "bid_size": 45.0, "ask": 13.3, "ask_size": 28.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0019, "vega": 0.0012, "theta": -0.0037, "rho": 0.0022, "theo": 11.7417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.15, "last_trade_time": "2026-06-17T11:59:52", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "GPGI261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 432.0, "iv": 5.7137, "open_interest": 5.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0019, "vega": 0.0012, "theta": -0.0037, "rho": -0.0002, "theo": 0.0526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-03-11T09:30:11", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GPGI261218C00005000", "bid": 7.5, "bid_size": 54.0, "ask": 10.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9737, "gamma": 0.0066, "vega": 0.0029, "theta": -0.0064, "rho": 0.0051, "theo": 9.3114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "GPGI261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 478.0, "iv": 3.4135, "open_interest": 0.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0066, "vega": 0.0029, "theta": -0.0064, "rho": -0.0005, "theo": 0.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GPGI261218C00007500", "bid": 5.1, "bid_size": 109.0, "ask": 8.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9427, "gamma": 0.0168, "vega": 0.0055, "theta": -0.0091, "rho": 0.0074, "theo": 6.9092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "GPGI261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 598.0, "iv": 2.3141, "open_interest": 52.0, "volume": 0.0, "delta": -0.0567, "gamma": 0.0169, "vega": 0.0055, "theta": -0.0091, "rho": -0.0011, "theo": 0.1955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T10:52:06", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "GPGI261218C00010000", "bid": 3.7, "bid_size": 181.0, "ask": 4.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 380.0, "volume": 0.0, "delta": 0.8806, "gamma": 0.0397, "vega": 0.0096, "theta": -0.0117, "rho": 0.0091, "theo": 4.5643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.32, "last_trade_time": "2026-09-28T14:40:27", "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "GPGI261218P00010000", "bid": 0.1, "bid_size": 5.0, "ask": 0.75, "ask_size": 227.0, "iv": 1.1217, "open_interest": 35.0, "volume": 0.0, "delta": -0.119, "gamma": 0.0399, "vega": 0.0096, "theta": -0.0118, "rho": -0.0021, "theo": 0.3381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-30T11:42:44", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "GPGI261218C00012500", "bid": 1.7, "bid_size": 331.0, "ask": 2.95, "ask_size": 158.0, "iv": 0.7077, "open_interest": 90.0, "volume": 0.0, "delta": 0.7394, "gamma": 0.09, "vega": 0.0156, "theta": -0.0139, "rho": 0.0093, "theo": 2.3828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.43, "last_trade_time": "2026-11-05T12:30:09", "percent_change": 0.0, "prev_day_close": 2.42500007152557}, {"option": "GPGI261218P00012500", "bid": 0.1, "bid_size": 615.0, "ask": 0.95, "ask_size": 118.0, "iv": 0.667, "open_interest": 21.0, "volume": 0.0, "delta": -0.261, "gamma": 0.0905, "vega": 0.0156, "theta": -0.0139, "rho": -0.0044, "theo": 0.6451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-09T09:40:46", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "GPGI261218C00015000", "bid": 0.55, "bid_size": 229.0, "ask": 1.3, "ask_size": 176.0, "iv": 0.6428, "open_interest": 47.0, "volume": 1.0, "delta": 0.4429, "gamma": 0.1344, "vega": 0.019, "theta": -0.0138, "rho": 0.0062, "theo": 0.8577, "change": 0.15, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T11:06:30", "percent_change": 27.2727, "prev_day_close": 0.949999988079071}, {"option": "GPGI261218P00015000", "bid": 1.4, "bid_size": 34.0, "ask": 2.0, "ask_size": 114.0, "iv": 0.6531, "open_interest": 24.0, "volume": 0.0, "delta": -0.5603, "gamma": 0.136, "vega": 0.019, "theta": -0.0139, "rho": -0.0085, "theo": 1.6133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-07-17T15:36:11", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "GPGI261218C00017500", "bid": 0.15, "bid_size": 24.0, "ask": 0.5, "ask_size": 87.0, "iv": 0.6488, "open_interest": 430.0, "volume": 0.0, "delta": 0.2285, "gamma": 0.0896, "vega": 0.0146, "theta": -0.012, "rho": 0.0032, "theo": 0.3931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T13:22:07", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "GPGI261218P00017500", "bid": 3.0, "bid_size": 201.0, "ask": 4.0, "ask_size": 109.0, "iv": 0.5837, "open_interest": 59.0, "volume": 0.0, "delta": -0.7777, "gamma": 0.0918, "vega": 0.0142, "theta": -0.0123, "rho": -0.0107, "theo": 3.6484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-09-10T14:56:13", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "GPGI261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 170.0, "iv": 0.9847, "open_interest": 38.0, "volume": 2.0, "delta": 0.1454, "gamma": 0.0568, "vega": 0.011, "theta": -0.0107, "rho": 0.002, "theo": 0.2594, "change": -0.075, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T14:52:29", "percent_change": -42.8571, "prev_day_close": 0.4749999884516}, {"option": "GPGI261218P00020000", "bid": 4.9, "bid_size": 104.0, "ask": 7.1, "ask_size": 76.0, "iv": 0.8143, "open_interest": 21.0, "volume": 0.0, "delta": -0.8623, "gamma": 0.0589, "vega": 0.0105, "theta": -0.0111, "rho": -0.0111, "theo": 6.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-07-10T15:25:17", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "GPGI261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 274.0, "iv": 1.2046, "open_interest": 100.0, "volume": 0.0, "delta": 0.1061, "gamma": 0.0398, "vega": 0.0088, "theta": -0.0098, "rho": 0.0015, "theo": 0.1992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-08-04T10:32:25", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GPGI261218P00022500", "bid": 7.3, "bid_size": 100.0, "ask": 10.0, "ask_size": 69.0, "iv": 1.1474, "open_interest": 0.0, "volume": 0.0, "delta": -0.9026, "gamma": 0.0418, "vega": 0.0081, "theta": -0.0103, "rho": -0.0109, "theo": 8.4541, "change": 0.0, "open": 0.0, "high": 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": "GPGI261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 549.0, "iv": 1.6691, "open_interest": 107.0, "volume": 0.0, "delta": 0.0838, "gamma": 0.03, "vega": 0.0074, "theta": -0.0091, "rho": 0.0012, "theo": 0.1648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-06-11T09:35:00", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GPGI261218P00025000", "bid": 9.9, "bid_size": 100.0, "ask": 12.4, "ask_size": 69.0, "iv": 1.3176, "open_interest": 0.0, "volume": 0.0, "delta": -0.9258, "gamma": 0.032, "vega": 0.0066, "theta": -0.0097, "rho": -0.0108, "theo": 10.9193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.25, "last_trade_time": "2026-11-03T14:31:57", "percent_change": 0.0, "prev_day_close": 11.1499996185303}, {"option": "GPGI261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 442.0, "iv": 1.9641, "open_interest": 2.0, "volume": 0.0, "delta": 0.0596, "gamma": 0.0198, "vega": 0.0057, "theta": -0.0081, "rho": 0.0008, "theo": 0.1264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-04-13T12:16:16", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GPGI261218P00030000", "bid": 14.7, "bid_size": 76.0, "ask": 17.0, "ask_size": 56.0, "iv": 1.1556, "open_interest": 0.0, "volume": 0.0, "delta": -0.9513, "gamma": 0.0216, "vega": 0.0047, "theta": -0.009, "rho": -0.0099, "theo": 15.8806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "GPGI261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 442.0, "iv": 2.1974, "open_interest": 0.0, "volume": 0.0, "delta": 0.047, "gamma": 0.0146, "vega": 0.0047, "theta": -0.0075, "rho": 0.0006, "theo": 0.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GPGI261218P00035000", "bid": 19.7, "bid_size": 76.0, "ask": 22.5, "ask_size": 56.0, "iv": 1.7672, "open_interest": 0.0, "volume": 0.0, "delta": -0.9652, "gamma": 0.0162, "vega": 0.0035, "theta": -0.0085, "rho": -0.0086, "theo": 20.8596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "GPGI261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 442.0, "iv": 2.3899, "open_interest": 1.0, "volume": 0.0, "delta": 0.0392, "gamma": 0.0116, "vega": 0.004, "theta": -0.007, "rho": 0.0005, "theo": 0.0917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-02-25T14:23:06", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GPGI261218P00040000", "bid": 24.6, "bid_size": 85.0, "ask": 27.5, "ask_size": 65.0, "iv": 1.8914, "open_interest": 0.0, "volume": 0.0, "delta": -0.9738, "gamma": 0.0128, "vega": 0.0027, "theta": -0.008, "rho": -0.0069, "theo": 25.8465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "GPGI270319C00002500", "bid": 10.0, "bid_size": 23.0, "ask": 13.3, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0034, "vega": 0.0044, "theta": -0.0043, "rho": 0.0041, "theo": 11.889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "GPGI270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 258.0, "iv": 1.7791, "open_interest": 0.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.003, "vega": 0.0047, "theta": -0.0038, "rho": -0.002, "theo": 0.2726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GPGI270319C00005000", "bid": 7.9, "bid_size": 107.0, "ask": 10.0, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9392, "gamma": 0.009, "vega": 0.0094, "theta": -0.0059, "rho": 0.0091, "theo": 9.6009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "GPGI270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 516.0, "iv": 1.5722, "open_interest": 0.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.0084, "vega": 0.0096, "theta": -0.0056, "rho": -0.0042, "theo": 0.4748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GPGI270319C00007500", "bid": 5.5, "bid_size": 107.0, "ask": 8.1, "ask_size": 9.0, "iv": 0.7336, "open_interest": 0.0, "volume": 0.0, "delta": 0.8896, "gamma": 0.0184, "vega": 0.0153, "theta": -0.0071, "rho": 0.0141, "theo": 7.3439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "GPGI270319P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 516.0, "iv": 1.4399, "open_interest": 70.0, "volume": 0.0, "delta": -0.1035, "gamma": 0.0178, "vega": 0.0154, "theta": -0.0068, "rho": -0.0072, "theo": 0.6985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-16T14:46:46", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "GPGI270319C00010000", "bid": 3.1, "bid_size": 109.0, "ask": 6.0, "ask_size": 38.0, "iv": 0.6054, "open_interest": 3.0, "volume": 0.0, "delta": 0.8138, "gamma": 0.0338, "vega": 0.0222, "theta": -0.0077, "rho": 0.0184, "theo": 5.163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-05T09:30:02", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "GPGI270319P00010000", "bid": 0.4, "bid_size": 122.0, "ask": 0.85, "ask_size": 272.0, "iv": 0.7355, "open_interest": 38.0, "volume": 0.0, "delta": -0.1777, "gamma": 0.0333, "vega": 0.0222, "theta": -0.0076, "rho": -0.0115, "theo": 0.9927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-30T11:39:09", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "GPGI270319C00012500", "bid": 2.8, "bid_size": 122.0, "ask": 3.7, "ask_size": 195.0, "iv": 0.732, "open_interest": 79.0, "volume": 0.0, "delta": 0.6906, "gamma": 0.0571, "vega": 0.0296, "theta": -0.008, "rho": 0.0204, "theo": 3.1826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-28T13:26:25", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "GPGI270319P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 267.0, "iv": 0.7822, "open_interest": 56.0, "volume": 2.0, "delta": -0.2998, "gamma": 0.0569, "vega": 0.0296, "theta": -0.008, "rho": -0.0181, "theo": 1.4836, "change": -0.325, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T10:16:12", "percent_change": -20.0, "prev_day_close": 1.375}, {"option": "GPGI270319C00015000", "bid": 1.7, "bid_size": 17.0, "ask": 2.9, "ask_size": 224.0, "iv": 0.7756, "open_interest": 7.0, "volume": 0.0, "delta": 0.5136, "gamma": 0.0741, "vega": 0.0337, "theta": -0.0079, "rho": 0.0181, "theo": 1.7742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-05T13:14:32", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "GPGI270319P00015000", "bid": 2.15, "bid_size": 43.0, "ask": 3.1, "ask_size": 210.0, "iv": 0.643, "open_interest": 0.0, "volume": 0.0, "delta": -0.4775, "gamma": 0.0749, "vega": 0.0337, "theta": -0.008, "rho": -0.0274, "theo": 2.5453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499990463257}, {"option": "GPGI270319C00017500", "bid": 0.55, "bid_size": 271.0, "ask": 1.7, "ask_size": 239.0, "iv": 0.6446, "open_interest": 125.0, "volume": 0.0, "delta": 0.3715, "gamma": 0.0662, "vega": 0.0321, "theta": -0.008, "rho": 0.0138, "theo": 1.1697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-28T11:23:16", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "GPGI270319P00017500", "bid": 2.9, "bid_size": 189.0, "ask": 5.6, "ask_size": 172.0, "iv": 0.6065, "open_interest": 0.0, "volume": 0.0, "delta": -0.622, "gamma": 0.0678, "vega": 0.032, "theta": -0.0082, "rho": -0.0354, "theo": 4.4146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "GPGI270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 192.0, "iv": 0.5985, "open_interest": 111.0, "volume": 4.0, "delta": 0.294, "gamma": 0.0537, "vega": 0.0293, "theta": -0.0081, "rho": 0.0109, "theo": 0.9374, "change": 0.175, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T13:03:46", "percent_change": 36.8421, "prev_day_close": 0.599999994039536}, {"option": "GPGI270319P00020000", "bid": 5.0, "bid_size": 122.0, "ask": 7.5, "ask_size": 89.0, "iv": 0.5869, "open_interest": 0.0, "volume": 0.0, "delta": -0.702, "gamma": 0.0558, "vega": 0.029, "theta": -0.0084, "rho": -0.0403, "theo": 6.6599, "change": 0.0, "open": 0.0, "high": 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": "GPGI270319C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 411.0, "iv": 0.9549, "open_interest": 0.0, "volume": 0.0, "delta": 0.2495, "gamma": 0.0445, "vega": 0.027, "theta": -0.0083, "rho": 0.0092, "theo": 0.823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "GPGI270319P00022500", "bid": 7.4, "bid_size": 100.0, "ask": 10.3, "ask_size": 80.0, "iv": 0.7527, "open_interest": 0.0, "volume": 0.0, "delta": -0.7488, "gamma": 0.0469, "vega": 0.0265, "theta": -0.0087, "rho": -0.0438, "theo": 9.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "GPGI270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 303.0, "iv": 0.7268, "open_interest": 0.0, "volume": 0.0, "delta": 0.2209, "gamma": 0.0381, "vega": 0.0252, "theta": -0.0085, "rho": 0.0081, "theo": 0.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GPGI270319P00025000", "bid": 9.8, "bid_size": 100.0, "ask": 12.2, "ask_size": 78.0, "iv": 0.6813, "open_interest": 0.0, "volume": 0.0, "delta": -0.7794, "gamma": 0.0406, "vega": 0.0245, "theta": -0.009, "rho": -0.0461, "theo": 11.4393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "GPGI270617C00002500", "bid": 9.8, "bid_size": 131.0, "ask": 13.4, "ask_size": 122.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0032, "vega": 0.0029, "theta": -0.0007, "rho": 0.0048, "theo": 11.7257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.65, "last_trade_time": "2026-10-21T11:46:24", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "GPGI270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 232.0, "iv": 1.3804, "open_interest": 0.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0023, "vega": 0.0038, "theta": -0.0011, "rho": -0.0016, "theo": 0.0987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "GPGI270617C00005000", "bid": 7.8, "bid_size": 138.0, "ask": 10.8, "ask_size": 111.0, "iv": 0.8965, "open_interest": 0.0, "volume": 0.0, "delta": 0.9511, "gamma": 0.009, "vega": 0.0098, "theta": -0.002, "rho": 0.0147, "theo": 9.4149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "GPGI270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 487.0, "iv": 1.6496, "open_interest": 0.0, "volume": 0.0, "delta": -0.0432, "gamma": 0.008, "vega": 0.0102, "theta": -0.0023, "rho": -0.0051, "theo": 0.2816, "change": 0.0, "open": 0.0, "high": 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": "GPGI270617C00007500", "bid": 5.6, "bid_size": 136.0, "ask": 8.5, "ask_size": 115.0, "iv": 0.7443, "open_interest": 0.0, "volume": 0.0, "delta": 0.8934, "gamma": 0.0186, "vega": 0.0189, "theta": -0.0034, "rho": 0.0239, "theo": 7.2682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.7000002861023}, {"option": "GPGI270617P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 532.0, "iv": 1.1786, "open_interest": 0.0, "volume": 0.0, "delta": -0.097, "gamma": 0.0178, "vega": 0.019, "theta": -0.0037, "rho": -0.0109, "theo": 0.6022, "change": 0.0, "open": 0.0, "high": 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": "GPGI270617C00010000", "bid": 4.7, "bid_size": 150.0, "ask": 6.3, "ask_size": 111.0, "iv": 0.8117, "open_interest": 310.0, "volume": 0.0, "delta": 0.8061, "gamma": 0.0316, "vega": 0.0292, "theta": -0.0047, "rho": 0.0304, "theo": 5.3549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-02T14:58:38", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "GPGI270617P00010000", "bid": 0.4, "bid_size": 224.0, "ask": 1.55, "ask_size": 244.0, "iv": 0.7039, "open_interest": 0.0, "volume": 0.0, "delta": -0.1818, "gamma": 0.0311, "vega": 0.0291, "theta": -0.0049, "rho": -0.0199, "theo": 1.1429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.974999979138374}, {"option": "GPGI270617C00012500", "bid": 2.05, "bid_size": 177.0, "ask": 4.9, "ask_size": 153.0, "iv": 0.6178, "open_interest": 0.0, "volume": 0.0, "delta": 0.6898, "gamma": 0.0446, "vega": 0.0381, "theta": -0.0058, "rho": 0.0322, "theo": 3.7739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37499988079071}, {"option": "GPGI270617P00012500", "bid": 0.5, "bid_size": 886.0, "ask": 3.7, "ask_size": 198.0, "iv": 0.7198, "open_interest": 0.0, "volume": 0.0, "delta": -0.2977, "gamma": 0.0449, "vega": 0.0381, "theta": -0.0059, "rho": -0.0318, "theo": 2.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "GPGI270617C00015000", "bid": 1.15, "bid_size": 255.0, "ask": 4.0, "ask_size": 248.0, "iv": 0.6574, "open_interest": 0.0, "volume": 0.0, "delta": 0.5601, "gamma": 0.0526, "vega": 0.0429, "theta": -0.0062, "rho": 0.0299, "theo": 2.5995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "GPGI270617P00015000", "bid": 2.0, "bid_size": 201.0, "ask": 4.9, "ask_size": 222.0, "iv": 0.7012, "open_interest": 0.0, "volume": 0.0, "delta": -0.4292, "gamma": 0.0538, "vega": 0.043, "theta": -0.0064, "rho": -0.0447, "theo": 3.2863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "GPGI270617C00017500", "bid": 1.1, "bid_size": 178.0, "ask": 2.45, "ask_size": 153.0, "iv": 0.6464, "open_interest": 0.0, "volume": 0.0, "delta": 0.4411, "gamma": 0.0534, "vega": 0.0432, "theta": -0.0062, "rho": 0.0254, "theo": 1.812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "GPGI270617P00017500", "bid": 3.7, "bid_size": 112.0, "ask": 6.6, "ask_size": 116.0, "iv": 0.7001, "open_interest": 0.0, "volume": 0.0, "delta": -0.552, "gamma": 0.0556, "vega": 0.043, "theta": -0.0063, "rho": -0.0557, "theo": 4.9559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "GPGI270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 309.0, "iv": 0.7568, "open_interest": 0.0, "volume": 0.0, "delta": 0.3467, "gamma": 0.0494, "vega": 0.0405, "theta": -0.0059, "rho": 0.0208, "theo": 1.3114, "change": 0.0, "open": 0.0, "high": 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": "GPGI270617P00020000", "bid": 5.6, "bid_size": 125.0, "ask": 8.5, "ask_size": 112.0, "iv": 0.6947, "open_interest": 0.0, "volume": 0.0, "delta": -0.6515, "gamma": 0.0527, "vega": 0.0399, "theta": -0.0059, "rho": -0.0629, "theo": 6.9211, "change": 0.0, "open": 0.0, "high": 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": "GPGI270617C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 292.0, "iv": 0.7975, "open_interest": 0.0, "volume": 0.0, "delta": 0.2768, "gamma": 0.0438, "vega": 0.0368, "theta": -0.0055, "rho": 0.017, "theo": 0.992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "GPGI270617P00022500", "bid": 8.2, "bid_size": 90.0, "ask": 10.1, "ask_size": 93.0, "iv": 0.699, "open_interest": 0.0, "volume": 0.0, "delta": -0.727, "gamma": 0.0481, "vega": 0.0355, "theta": -0.0055, "rho": -0.0664, "theo": 9.076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "GPGI270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 289.0, "iv": 0.6313, "open_interest": 0.0, "volume": 0.0, "delta": 0.2258, "gamma": 0.0383, "vega": 0.0331, "theta": -0.0051, "rho": 0.0141, "theo": 0.7814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GPGI270617P00025000", "bid": 9.8, "bid_size": 123.0, "ask": 12.6, "ask_size": 97.0, "iv": 0.6471, "open_interest": 0.0, "volume": 0.0, "delta": -0.7839, "gamma": 0.0434, "vega": 0.031, "theta": -0.005, "rho": -0.0673, "theo": 11.3467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2000002861023}], "symbol": "GPGI", "security_type": "stock", "exchange_id": 3, "current_price": 14.21, "price_change": 0.59, "price_change_percent": 4.152, "bid": 11.44, "ask": 14.73, "bid_size": 100, "ask_size": 100, "open": 13.52, "high": 14.43, "low": 13.33, "close": 14.21, "prev_day_close": 14.21, "volume": 2371330, "iv30": 63.391, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-11-06T15:59:59", "tick": "up"}, "symbol": "GPGI"}