{"timestamp": "2026-11-09 23:57:54", "data": {"options": [{"option": "GPK261120C00002500", "bid": 7.8, "bid_size": 89.0, "ask": 9.0, "ask_size": 11.0, "iv": 4.2764, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0014, "vega": 0.0002, "theta": -0.0014, "rho": 0.0009, "theo": 8.3745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "GPK261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 42.0, "iv": 5.5292, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0014, "vega": 0.0002, "theta": -0.0024, "rho": 0.0, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GPK261120C00005000", "bid": 5.4, "bid_size": 89.0, "ask": 6.5, "ask_size": 12.0, "iv": 2.7791, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0062, "vega": 0.0004, "theta": -0.003, "rho": 0.0017, "theo": 5.8838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "GPK261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 31.0, "iv": 3.081, "open_interest": 0.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0063, "vega": 0.0004, "theta": -0.0037, "rho": 0.0, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "GPK261120C00007500", "bid": 3.3, "bid_size": 38.0, "ask": 3.6, "ask_size": 38.0, "iv": 1.4736, "open_interest": 0.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0286, "vega": 0.0012, "theta": -0.0055, "rho": 0.0026, "theo": 3.3998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "GPK261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 50.0, "iv": 1.1786, "open_interest": 256.0, "volume": 0.0, "delta": -0.0277, "gamma": 0.0287, "vega": 0.0012, "theta": -0.0059, "rho": -0.0001, "theo": 0.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:51:40", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GPK261120C00010000", "bid": 0.8, "bid_size": 35.0, "ask": 1.3, "ask_size": 577.0, "iv": 0.6784, "open_interest": 510.0, "volume": 31.0, "delta": 0.8373, "gamma": 0.2534, "vega": 0.0047, "theta": -0.011, "rho": 0.0029, "theo": 0.9689, "change": -0.325, "open": 1.25, "high": 1.25, "low": 1.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:52:43", "percent_change": -24.5283, "prev_day_close": 1.32499998807907}, {"option": "GPK261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 40.0, "iv": 0.5413, "open_interest": 244.0, "volume": 0.0, "delta": -0.1688, "gamma": 0.2577, "vega": 0.0047, "theta": -0.0113, "rho": -0.0006, "theo": 0.0906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:30:10", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GPK261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 486.0, "iv": 0.7246, "open_interest": 294.0, "volume": 0.0, "delta": 0.1325, "gamma": 0.1681, "vega": 0.004, "theta": -0.0121, "rho": 0.0005, "theo": 0.0789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T13:05:29", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "GPK261120P00012500", "bid": 1.2, "bid_size": 72.0, "ask": 1.75, "ask_size": 44.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": -0.8872, "gamma": 0.1775, "vega": 0.0035, "theta": -0.0127, "rho": -0.0017, "theo": 1.7187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T10:10:59", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "GPK261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2.0, "iv": 0.9828, "open_interest": 6.0, "volume": 0.0, "delta": 0.047, "gamma": 0.0498, "vega": 0.0018, "theta": -0.0081, "rho": 0.0002, "theo": 0.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T11:40:11", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "GPK261120P00015000", "bid": 3.5, "bid_size": 89.0, "ask": 4.3, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9703, "gamma": 0.0558, "vega": 0.0012, "theta": -0.0082, "rho": -0.0011, "theo": 4.1844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "GPK261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 19.0, "iv": 1.8195, "open_interest": 0.0, "volume": 0.0, "delta": 0.025, "gamma": 0.0235, "vega": 0.0011, "theta": -0.0059, "rho": 0.0001, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "GPK261120P00017500", "bid": 6.0, "bid_size": 97.0, "ask": 6.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0231, "vega": 0.0004, "theta": -0.0055, "rho": -0.0006, "theo": 6.6772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "GPK261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 9.0, "iv": 2.1798, "open_interest": 0.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.0136, "vega": 0.0007, "theta": -0.0045, "rho": 0.0, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "GPK261120P00020000", "bid": 8.5, "bid_size": 97.0, "ask": 9.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0086, "vega": 0.0001, "theta": -0.0045, "rho": -0.0001, "theo": 9.1754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "GPK261218C00002500", "bid": 8.0, "bid_size": 54.0, "ask": 8.9, "ask_size": 5.0, "iv": 3.0676, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0022, "vega": 0.0005, "theta": -0.0006, "rho": 0.0016, "theo": 8.3396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.71, "last_trade_time": "2026-06-15T13:23:57", "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "GPK261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 48.0, "iv": 2.9259, "open_interest": 5.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0026, "vega": 0.0007, "theta": -0.0018, "rho": -0.0001, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-24T15:04:35", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "GPK261218C00005000", "bid": 5.4, "bid_size": 53.0, "ask": 6.4, "ask_size": 5.0, "iv": 1.4747, "open_interest": 4.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0097, "vega": 0.0015, "theta": -0.0019, "rho": 0.0045, "theo": 5.8652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-03-25T15:01:53", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "GPK261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 36.0, "iv": 1.6222, "open_interest": 1.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0113, "vega": 0.0018, "theta": -0.0029, "rho": -0.0003, "theo": 0.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-05-14T15:08:43", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "GPK261218C00007500", "bid": 3.1, "bid_size": 251.0, "ask": 4.0, "ask_size": 266.0, "iv": 1.0614, "open_interest": 176.0, "volume": 0.0, "delta": 0.9442, "gamma": 0.0408, "vega": 0.0037, "theta": -0.0036, "rho": 0.0066, "theo": 3.4129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-03T10:14:32", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "GPK261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.7002, "open_interest": 239.0, "volume": 0.0, "delta": -0.0646, "gamma": 0.0454, "vega": 0.0044, "theta": -0.0044, "rho": -0.0008, "theo": 0.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T10:13:27", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GPK261218C00010000", "bid": 0.95, "bid_size": 656.0, "ask": 1.35, "ask_size": 631.0, "iv": 0.4834, "open_interest": 529.0, "volume": 54.0, "delta": 0.7438, "gamma": 0.2121, "vega": 0.0112, "theta": -0.0064, "rho": 0.0068, "theo": 1.1027, "change": -0.25, "open": 1.45, "high": 1.45, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T15:31:11", "percent_change": -16.6667, "prev_day_close": 1.5}, {"option": "GPK261218P00010000", "bid": 0.25, "bid_size": 649.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.4473, "open_interest": 917.0, "volume": 24.0, "delta": -0.2833, "gamma": 0.2181, "vega": 0.0119, "theta": -0.0067, "rho": -0.0035, "theo": 0.2931, "change": 0.05, "open": 0.2, "high": 0.3, "low": 0.2, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:50:58", "percent_change": 20.0, "prev_day_close": 0.250000007450581}, {"option": "GPK261218C00012500", "bid": 0.05, "bid_size": 16.0, "ask": 0.35, "ask_size": 1670.0, "iv": 0.5092, "open_interest": 1141.0, "volume": 5.0, "delta": 0.2118, "gamma": 0.167, "vega": 0.0102, "theta": -0.0066, "rho": 0.0021, "theo": 0.1901, "change": 0.035, "open": 0.2, "high": 0.26, "low": 0.16, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T15:23:35", "percent_change": 15.5556, "prev_day_close": 0.225000008940697}, {"option": "GPK261218P00012500", "bid": 1.45, "bid_size": 172.0, "ask": 1.95, "ask_size": 59.0, "iv": 0.0, "open_interest": 42.0, "volume": 0.0, "delta": -0.7974, "gamma": 0.16, "vega": 0.0099, "theta": -0.0061, "rho": -0.0106, "theo": 1.9217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.24, "last_trade_time": "2026-11-04T14:53:09", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "GPK261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 50.0, "iv": 0.6088, "open_interest": 249.0, "volume": 5.0, "delta": 0.0877, "gamma": 0.0665, "vega": 0.0056, "theta": -0.0048, "rho": 0.0009, "theo": 0.0859, "change": 0.06, "open": 0.05, "high": 0.11, "low": 0.01, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T15:23:35", "percent_change": 120.0, "prev_day_close": 0.0500000007450581}, {"option": "GPK261218P00015000", "bid": 3.6, "bid_size": 64.0, "ask": 4.5, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9138, "gamma": 0.0647, "vega": 0.0055, "theta": -0.0042, "rho": -0.0141, "theo": 4.3137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "GPK261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 95.0, "iv": 1.0274, "open_interest": 11.0, "volume": 0.0, "delta": 0.05, "gamma": 0.0354, "vega": 0.0036, "theta": -0.0037, "rho": 0.0005, "theo": 0.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-19T14:24:49", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "GPK261218P00017500", "bid": 6.0, "bid_size": 64.0, "ask": 7.0, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9499, "gamma": 0.0347, "vega": 0.0036, "theta": -0.003, "rho": -0.0169, "theo": 6.7712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "GPK261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 44.0, "iv": 1.1769, "open_interest": 24.0, "volume": 0.0, "delta": 0.0331, "gamma": 0.0221, "vega": 0.0026, "theta": -0.003, "rho": 0.0003, "theo": 0.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-28T11:12:11", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "GPK261218P00020000", "bid": 8.5, "bid_size": 63.0, "ask": 9.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9663, "gamma": 0.0218, "vega": 0.0025, "theta": -0.002, "rho": -0.0195, "theo": 9.2447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "GPK261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 34.0, "iv": 1.338, "open_interest": 0.0, "volume": 0.0, "delta": 0.0238, "gamma": 0.0152, "vega": 0.002, "theta": -0.0025, "rho": 0.0002, "theo": 0.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "GPK261218P00022500", "bid": 11.0, "bid_size": 64.0, "ask": 12.0, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9753, "gamma": 0.015, "vega": 0.0019, "theta": -0.0013, "rho": -0.022, "theo": 11.7246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.25, "last_trade_time": "2026-07-10T11:57:14", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "GPK261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 23.0, "iv": 1.4772, "open_interest": 0.0, "volume": 0.0, "delta": 0.0181, "gamma": 0.0112, "vega": 0.0016, "theta": -0.0021, "rho": 0.0002, "theo": 0.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "GPK261218P00025000", "bid": 13.5, "bid_size": 57.0, "ask": 14.6, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9809, "gamma": 0.0111, "vega": 0.0015, "theta": -0.0007, "rho": -0.0245, "theo": 14.2077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "GPK270115C00002500", "bid": 8.0, "bid_size": 53.0, "ask": 8.9, "ask_size": 5.0, "iv": 2.2659, "open_interest": 3.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0032, "vega": 0.0011, "theta": -0.0008, "rho": 0.0026, "theo": 8.3913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.73, "last_trade_time": "2026-09-08T10:27:22", "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "GPK270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 61.0, "iv": 2.2438, "open_interest": 0.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.004, "vega": 0.0016, "theta": -0.0022, "rho": -0.0004, "theo": 0.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "GPK270115C00005000", "bid": 5.7, "bid_size": 51.0, "ask": 6.5, "ask_size": 240.0, "iv": 1.5392, "open_interest": 780.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0144, "vega": 0.0032, "theta": -0.0025, "rho": 0.0054, "theo": 5.9457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-08-28T10:40:04", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "GPK270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 258.0, "iv": 1.306, "open_interest": 29.0, "volume": 0.0, "delta": -0.0389, "gamma": 0.0154, "vega": 0.0039, "theta": -0.0034, "rho": -0.0009, "theo": 0.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T13:17:42", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GPK270115C00007500", "bid": 3.1, "bid_size": 343.0, "ask": 4.0, "ask_size": 167.0, "iv": 0.7801, "open_interest": 332.0, "volume": 0.0, "delta": 0.9103, "gamma": 0.0495, "vega": 0.0076, "theta": -0.0042, "rho": 0.0088, "theo": 3.5428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-10-28T14:55:54", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "GPK270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 11.0, "iv": 0.6405, "open_interest": 788.0, "volume": 0.0, "delta": -0.1009, "gamma": 0.05, "vega": 0.0082, "theta": -0.0046, "rho": -0.0022, "theo": 0.1931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T10:17:53", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "GPK270115C00010000", "bid": 1.25, "bid_size": 402.0, "ask": 1.5, "ask_size": 494.0, "iv": 0.4973, "open_interest": 1019.0, "volume": 0.0, "delta": 0.7018, "gamma": 0.1638, "vega": 0.016, "theta": -0.0056, "rho": 0.0106, "theo": 1.3341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-05T11:19:28", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "GPK270115P00010000", "bid": 0.4, "bid_size": 483.0, "ask": 0.55, "ask_size": 37.0, "iv": 0.4691, "open_interest": 467.0, "volume": 0.0, "delta": -0.3114, "gamma": 0.1652, "vega": 0.0163, "theta": -0.0058, "rho": -0.0061, "theo": 0.4794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T14:26:45", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "GPK270115C00012500", "bid": 0.25, "bid_size": 33.0, "ask": 0.4, "ask_size": 1129.0, "iv": 0.4641, "open_interest": 9712.0, "volume": 8.0, "delta": 0.2775, "gamma": 0.1561, "vega": 0.0155, "theta": -0.0053, "rho": 0.0051, "theo": 0.3285, "change": -0.025, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -5.88235, "prev_day_close": 0.424999997019768}, {"option": "GPK270115P00012500", "bid": 1.55, "bid_size": 237.0, "ask": 2.1, "ask_size": 67.0, "iv": 0.3483, "open_interest": 40.0, "volume": 0.0, "delta": -0.7422, "gamma": 0.1584, "vega": 0.0149, "theta": -0.0052, "rho": -0.0129, "theo": 1.9826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T10:32:56", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "GPK270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1646.0, "iv": 0.5299, "open_interest": 531.0, "volume": 0.0, "delta": 0.1384, "gamma": 0.0783, "vega": 0.0102, "theta": -0.0046, "rho": 0.0025, "theo": 0.173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-04T13:14:59", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "GPK270115P00015000", "bid": 3.7, "bid_size": 49.0, "ask": 4.4, "ask_size": 39.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8784, "gamma": 0.0772, "vega": 0.0094, "theta": -0.004, "rho": -0.0162, "theo": 4.3288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-05-27T15:33:00", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "GPK270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 26.0, "iv": 0.7727, "open_interest": 8784.0, "volume": 0.0, "delta": 0.0896, "gamma": 0.0477, "vega": 0.0074, "theta": -0.004, "rho": 0.0016, "theo": 0.1205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-08T10:14:39", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "GPK270115P00017500", "bid": 6.1, "bid_size": 57.0, "ask": 7.1, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9245, "gamma": 0.046, "vega": 0.0066, "theta": -0.0031, "rho": -0.0186, "theo": 6.7715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "GPK270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 12.0, "iv": 0.887, "open_interest": 12.0, "volume": 0.0, "delta": 0.0657, "gamma": 0.033, "vega": 0.0059, "theta": -0.0036, "rho": 0.0012, "theo": 0.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-26T12:53:17", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "GPK270115P00020000", "bid": 8.5, "bid_size": 49.0, "ask": 9.5, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9467, "gamma": 0.0313, "vega": 0.0051, "theta": -0.0023, "rho": -0.021, "theo": 9.2373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "GPK270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 711.0, "iv": 1.0478, "open_interest": 0.0, "volume": 0.0, "delta": 0.0516, "gamma": 0.0247, "vega": 0.0048, "theta": -0.0032, "rho": 0.0009, "theo": 0.0767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "GPK270115P00022500", "bid": 11.0, "bid_size": 57.0, "ask": 12.0, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9596, "gamma": 0.0231, "vega": 0.0041, "theta": -0.0017, "rho": -0.0233, "theo": 11.7121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "GPK270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 393.0, "iv": 1.1162, "open_interest": 0.0, "volume": 0.0, "delta": 0.0424, "gamma": 0.0195, "vega": 0.0041, "theta": -0.003, "rho": 0.0007, "theo": 0.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "GPK270115P00025000", "bid": 13.5, "bid_size": 74.0, "ask": 14.5, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9704, "gamma": 0.022, "vega": 0.0033, "theta": -0.0016, "rho": -0.0224, "theo": 14.1924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.86, "last_trade_time": "2026-02-06T14:59:47", "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "GPK270319C00002500", "bid": 7.8, "bid_size": 54.0, "ask": 8.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0032, "vega": 0.0016, "theta": 0.0, "rho": 0.0079, "theo": 8.459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.28, "last_trade_time": "2026-09-09T11:16:48", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "GPK270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 57.0, "iv": 1.6201, "open_interest": 0.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0038, "vega": 0.002, "theta": -0.001, "rho": -0.0006, "theo": 0.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "GPK270319C00005000", "bid": 5.5, "bid_size": 65.0, "ask": 6.5, "ask_size": 20.0, "iv": 0.742, "open_interest": 1.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.0142, "vega": 0.0051, "theta": -0.0009, "rho": 0.015, "theo": 6.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.74, "last_trade_time": "2026-08-04T11:57:07", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "GPK270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 33.0, "iv": 0.9465, "open_interest": 2.0, "volume": 0.0, "delta": -0.04, "gamma": 0.0156, "vega": 0.0055, "theta": -0.0018, "rho": -0.0018, "theo": 0.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-19T15:51:47", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "GPK270319C00007500", "bid": 3.2, "bid_size": 87.0, "ask": 4.1, "ask_size": 29.0, "iv": 0.5455, "open_interest": 22.0, "volume": 0.0, "delta": 0.9102, "gamma": 0.0475, "vega": 0.0114, "theta": -0.0023, "rho": 0.0204, "theo": 3.7248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.45, "last_trade_time": "2026-11-05T09:50:25", "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "GPK270319P00007500", "bid": 0.15, "bid_size": 462.0, "ask": 0.35, "ask_size": 13.0, "iv": 0.6117, "open_interest": 87.0, "volume": 0.0, "delta": -0.115, "gamma": 0.05, "vega": 0.0124, "theta": -0.0029, "rho": -0.0051, "theo": 0.2546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T10:50:21", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "GPK270319C00010000", "bid": 1.55, "bid_size": 38.0, "ask": 2.0, "ask_size": 1134.0, "iv": 0.4926, "open_interest": 1446.0, "volume": 0.0, "delta": 0.7035, "gamma": 0.121, "vega": 0.0224, "theta": -0.0039, "rho": 0.0198, "theo": 1.7237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-06T13:24:49", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "GPK270319P00010000", "bid": 0.65, "bid_size": 504.0, "ask": 0.95, "ask_size": 512.0, "iv": 0.4946, "open_interest": 179.0, "volume": 55.0, "delta": -0.3276, "gamma": 0.1227, "vega": 0.0231, "theta": -0.0041, "rho": -0.0143, "theo": 0.7427, "change": 0.065, "open": 0.85, "high": 0.85, "low": 0.84, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-11-09T15:50:07", "percent_change": 8.3871, "prev_day_close": 0.774999976158142}, {"option": "GPK270319C00012500", "bid": 0.45, "bid_size": 698.0, "ask": 0.85, "ask_size": 1607.0, "iv": 0.4569, "open_interest": 58.0, "volume": 5.0, "delta": 0.3827, "gamma": 0.1326, "vega": 0.0244, "theta": -0.0043, "rho": 0.0117, "theo": 0.6604, "change": 0.005, "open": 0.75, "high": 0.75, "low": 0.7, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-11-09T13:57:30", "percent_change": 0.689656, "prev_day_close": 0.724999994039536}, {"option": "GPK270319P00012500", "bid": 1.8, "bid_size": 169.0, "ask": 2.35, "ask_size": 27.0, "iv": 0.4136, "open_interest": 29.0, "volume": 0.0, "delta": -0.6546, "gamma": 0.1382, "vega": 0.0235, "theta": -0.0043, "rho": -0.024, "theo": 2.1846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-04T12:14:36", "percent_change": 0.0, "prev_day_close": 2.05000007152557}, {"option": "GPK270319C00015000", "bid": 0.05, "bid_size": 635.0, "ask": 0.5, "ask_size": 1533.0, "iv": 0.4938, "open_interest": 3.0, "volume": 0.0, "delta": 0.2032, "gamma": 0.0867, "vega": 0.0181, "theta": -0.0035, "rho": 0.0064, "theo": 0.317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T09:33:43", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "GPK270319P00015000", "bid": 3.8, "bid_size": 178.0, "ask": 4.5, "ask_size": 37.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8416, "gamma": 0.0901, "vega": 0.0154, "theta": -0.0032, "rho": -0.0245, "theo": 4.3571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.43, "last_trade_time": "2026-07-24T13:12:04", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "GPK270319C00017500", "bid": 0.05, "bid_size": 10.0, "ask": 0.35, "ask_size": 467.0, "iv": 0.5868, "open_interest": 9.0, "volume": 0.0, "delta": 0.1226, "gamma": 0.0557, "vega": 0.013, "theta": -0.0028, "rho": 0.0039, "theo": 0.1866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-23T09:32:13", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "GPK270319P00017500", "bid": 6.1, "bid_size": 77.0, "ask": 6.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9217, "gamma": 0.0534, "vega": 0.0092, "theta": -0.0019, "rho": -0.0234, "theo": 6.7422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.57, "last_trade_time": "2026-08-03T10:28:25", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "GPK270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 429.0, "iv": 0.6776, "open_interest": 0.0, "volume": 0.0, "delta": 0.0816, "gamma": 0.0379, "vega": 0.0096, "theta": -0.0023, "rho": 0.0026, "theo": 0.1236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "GPK270319P00020000", "bid": 8.5, "bid_size": 75.0, "ask": 9.6, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.963, "gamma": 0.0435, "vega": 0.0056, "theta": -0.001, "rho": -0.0199, "theo": 9.1895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "GPK270319C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 522.0, "iv": 0.6881, "open_interest": 0.0, "volume": 0.0, "delta": 0.0581, "gamma": 0.0272, "vega": 0.0074, "theta": -0.0018, "rho": 0.0018, "theo": 0.088, "change": 0.0, "open": 0.0, "high": 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": "GPK270319P00022500", "bid": 11.0, "bid_size": 57.0, "ask": 12.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0174, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 11.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "GPK270617C00002500", "bid": 7.8, "bid_size": 53.0, "ask": 8.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0039, "vega": 0.0023, "theta": 0.0, "rho": 0.011, "theo": 8.4172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-11-03T11:44:54", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "GPK270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 44.0, "iv": 1.3049, "open_interest": 0.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0045, "vega": 0.0033, "theta": -0.0008, "rho": -0.0015, "theo": 0.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "GPK270617C00005000", "bid": 5.5, "bid_size": 203.0, "ask": 6.5, "ask_size": 175.0, "iv": 0.6493, "open_interest": 183.0, "volume": 0.0, "delta": 0.968, "gamma": 0.0164, "vega": 0.0085, "theta": -0.0002, "rho": 0.0251, "theo": 6.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-04T12:00:04", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "GPK270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 28.0, "iv": 0.7608, "open_interest": 1.0, "volume": 0.0, "delta": -0.054, "gamma": 0.0176, "vega": 0.009, "theta": -0.0015, "rho": -0.0045, "theo": 0.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-20T09:59:37", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "GPK270617C00007500", "bid": 3.6, "bid_size": 13.0, "ask": 4.3, "ask_size": 62.0, "iv": 0.6123, "open_interest": 0.0, "volume": 0.0, "delta": 0.8817, "gamma": 0.0468, "vega": 0.018, "theta": -0.0015, "rho": 0.0333, "theo": 3.883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "GPK270617P00007500", "bid": 0.25, "bid_size": 1066.0, "ask": 0.6, "ask_size": 646.0, "iv": 0.5756, "open_interest": 0.0, "volume": 0.0, "delta": -0.1441, "gamma": 0.0485, "vega": 0.0186, "theta": -0.0024, "rho": -0.0117, "theo": 0.4259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "GPK270617C00010000", "bid": 1.9, "bid_size": 49.0, "ask": 2.4, "ask_size": 138.0, "iv": 0.5027, "open_interest": 17.0, "volume": 0.0, "delta": 0.6923, "gamma": 0.0935, "vega": 0.0297, "theta": -0.0028, "rho": 0.0313, "theo": 2.0741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-06T09:55:22", "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "GPK270617P00010000", "bid": 0.9, "bid_size": 817.0, "ask": 1.4, "ask_size": 581.0, "iv": 0.503, "open_interest": 28.0, "volume": 2.0, "delta": -0.3379, "gamma": 0.0954, "vega": 0.03, "theta": -0.0031, "rho": -0.026, "theo": 1.0724, "change": -0.1, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T14:47:56", "percent_change": -10.0, "prev_day_close": 0.999999970197678}, {"option": "GPK270617C00012500", "bid": 0.8, "bid_size": 590.0, "ask": 1.35, "ask_size": 1591.0, "iv": 0.4801, "open_interest": 15.0, "volume": 0.0, "delta": 0.4481, "gamma": 0.1056, "vega": 0.0329, "theta": -0.0033, "rho": 0.0228, "theo": 1.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T09:56:20", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "GPK270617P00012500", "bid": 2.1, "bid_size": 153.0, "ask": 2.8, "ask_size": 36.0, "iv": 0.4496, "open_interest": 7.0, "volume": 0.0, "delta": -0.5878, "gamma": 0.1088, "vega": 0.032, "theta": -0.0031, "rho": -0.0409, "theo": 2.5026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-10-28T14:50:43", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "GPK270617C00015000", "bid": 0.35, "bid_size": 10.0, "ask": 0.9, "ask_size": 515.0, "iv": 0.5143, "open_interest": 1.0, "volume": 0.0, "delta": 0.2837, "gamma": 0.0837, "vega": 0.0278, "theta": -0.003, "rho": 0.0143, "theo": 0.5837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-05T12:20:57", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "GPK270617P00015000", "bid": 4.0, "bid_size": 72.0, "ask": 4.8, "ask_size": 24.0, "iv": 0.436, "open_interest": 0.0, "volume": 0.0, "delta": -0.7627, "gamma": 0.0904, "vega": 0.0252, "theta": -0.0025, "rho": -0.0435, "theo": 4.5468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "GPK270617C00017500", "bid": 0.05, "bid_size": 37.0, "ask": 0.6, "ask_size": 495.0, "iv": 0.5146, "open_interest": 0.0, "volume": 0.0, "delta": 0.1927, "gamma": 0.0623, "vega": 0.0223, "theta": -0.0027, "rho": 0.0097, "theo": 0.3801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "GPK270617P00017500", "bid": 6.2, "bid_size": 74.0, "ask": 7.3, "ask_size": 71.0, "iv": 0.4718, "open_interest": 0.0, "volume": 0.0, "delta": -0.863, "gamma": 0.0672, "vega": 0.0174, "theta": -0.0015, "rho": -0.0385, "theo": 6.8492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "GPK270617C00020000", "bid": 0.05, "bid_size": 16.0, "ask": 0.45, "ask_size": 414.0, "iv": 0.5662, "open_interest": 0.0, "volume": 0.0, "delta": 0.1401, "gamma": 0.0472, "vega": 0.0182, "theta": -0.0023, "rho": 0.0072, "theo": 0.2717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "GPK270617P00020000", "bid": 8.6, "bid_size": 73.0, "ask": 9.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9192, "gamma": 0.0473, "vega": 0.0117, "theta": -0.0004, "rho": -0.0352, "theo": 9.2531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "GPK270617C00022500", "bid": 0.05, "bid_size": 10.0, "ask": 0.3, "ask_size": 318.0, "iv": 0.5909, "open_interest": 0.0, "volume": 0.0, "delta": 0.1071, "gamma": 0.0369, "vega": 0.0151, "theta": -0.002, "rho": 0.0055, "theo": 0.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "GPK270617P00022500", "bid": 11.0, "bid_size": 68.0, "ask": 12.2, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9533, "gamma": 0.0378, "vega": 0.0077, "theta": 0.0, "rho": -0.0326, "theo": 11.6999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}], "symbol": "GPK", "security_type": "stock", "exchange_id": 3, "current_price": 10.84, "price_change": -0.35, "price_change_percent": -3.1278, "bid": 10.56, "ask": 11.09, "bid_size": 300, "ask_size": 300, "open": 11.42, "high": 11.48, "low": 10.82, "close": 10.84, "prev_day_close": 11.19, "volume": 5318782, "iv30": 40.319, "iv30_change": 0.352, "iv30_change_percent": 0.8807, "seqno": 10407197337, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "GPK"}