{"timestamp": "2026-11-10 02:30:27", "data": {"options": [{"option": "GPN261120C00035000", "bid": 61.0, "bid_size": 5.0, "ask": 64.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0002, "vega": 0.001, "theta": -0.0007, "rho": 0.0124, "theo": 62.9859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5499992370606}, {"option": "GPN261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 2.2218, "open_interest": 43.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0002, "vega": 0.001, "theta": -0.008, "rho": -0.0001, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-06-11T13:01:20", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GPN261120C00040000", "bid": 56.0, "bid_size": 3.0, "ask": 59.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0002, "vega": 0.0012, "theta": -0.0026, "rho": 0.0141, "theo": 57.9979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5500011444092}, {"option": "GPN261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.9474, "open_interest": 16.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0002, "vega": 0.0012, "theta": -0.0093, "rho": -0.0001, "theo": 0.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-08T10:59:35", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GPN261120C00045000", "bid": 51.0, "bid_size": 5.0, "ask": 55.0, "ask_size": 5.0, "iv": 1.6539, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0003, "vega": 0.0016, "theta": -0.0048, "rho": 0.0159, "theo": 53.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5500011444092}, {"option": "GPN261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 1.7055, "open_interest": 108.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0003, "vega": 0.0016, "theta": -0.0109, "rho": -0.0001, "theo": 0.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T12:37:16", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GPN261120C00050000", "bid": 46.0, "bid_size": 3.0, "ask": 50.0, "ask_size": 4.0, "iv": 1.3666, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0005, "vega": 0.0022, "theta": -0.0076, "rho": 0.0176, "theo": 48.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5500011444092}, {"option": "GPN261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.6097, "open_interest": 42.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0005, "vega": 0.0022, "theta": -0.0131, "rho": -0.0002, "theo": 0.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:30:10", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GPN261120C00055000", "bid": 41.0, "bid_size": 5.0, "ask": 45.0, "ask_size": 4.0, "iv": 1.0497, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0007, "vega": 0.0029, "theta": -0.0111, "rho": 0.0193, "theo": 43.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5500011444092}, {"option": "GPN261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.4727, "open_interest": 1072.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0007, "vega": 0.0029, "theta": -0.016, "rho": -0.0002, "theo": 0.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "GPN261120C00060000", "bid": 36.2, "bid_size": 6.0, "ask": 40.0, "ask_size": 5.0, "iv": 1.3121, "open_interest": 8.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0011, "vega": 0.004, "theta": -0.0156, "rho": 0.021, "theo": 38.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.05, "last_trade_time": "2026-06-22T15:11:43", "percent_change": 0.0, "prev_day_close": 37.5500011444092}, {"option": "GPN261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1.0, "iv": 1.3223, "open_interest": 634.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0011, "vega": 0.004, "theta": -0.02, "rho": -0.0003, "theo": 0.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T09:30:05", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GPN261120C00062500", "bid": 33.7, "bid_size": 6.0, "ask": 37.5, "ask_size": 5.0, "iv": 1.2069, "open_interest": 5.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0014, "vega": 0.0047, "theta": -0.0184, "rho": 0.0218, "theo": 35.5834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-06-23T11:47:57", "percent_change": 0.0, "prev_day_close": 35.0500011444092}, {"option": "GPN261120P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.9303, "open_interest": 17.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0014, "vega": 0.0047, "theta": -0.0225, "rho": -0.0004, "theo": 0.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T14:06:47", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "GPN261120C00065000", "bid": 31.8, "bid_size": 4.0, "ask": 35.0, "ask_size": 5.0, "iv": 1.4213, "open_interest": 14.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0018, "vega": 0.0057, "theta": -0.0216, "rho": 0.0226, "theo": 33.1005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.5, "last_trade_time": "2026-10-30T12:28:07", "percent_change": 0.0, "prev_day_close": 32.3999996185303}, {"option": "GPN261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 32.0, "iv": 1.7029, "open_interest": 138.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0018, "vega": 0.0057, "theta": -0.0255, "rho": -0.0004, "theo": 0.0871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T11:43:51", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GPN261120C00067500", "bid": 28.7, "bid_size": 12.0, "ask": 32.5, "ask_size": 13.0, "iv": 1.0086, "open_interest": 34.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0022, "vega": 0.0068, "theta": -0.0255, "rho": 0.0234, "theo": 30.621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.4, "last_trade_time": "2026-11-04T10:30:10", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "GPN261120P00067500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 16.0, "iv": 0.9948, "open_interest": 8374.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0022, "vega": 0.0068, "theta": -0.0291, "rho": -0.0006, "theo": 0.1037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T09:30:07", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "GPN261120C00070000", "bid": 27.0, "bid_size": 53.0, "ask": 29.7, "ask_size": 30.0, "iv": 1.1646, "open_interest": 341.0, "volume": 9.0, "delta": 0.9803, "gamma": 0.0029, "vega": 0.0082, "theta": -0.03, "rho": 0.0242, "theo": 28.146, "change": 1.4, "open": 28.9, "high": 28.9, "low": 28.9, "tick": "up", "last_trade_price": 28.9, "last_trade_time": "2026-11-09T10:14:02", "percent_change": 5.09091, "prev_day_close": 27.5}, {"option": "GPN261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 72.0, "iv": 1.1958, "open_interest": 278.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0029, "vega": 0.0082, "theta": -0.0333, "rho": -0.0007, "theo": 0.1248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T09:38:16", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "GPN261120C00072500", "bid": 24.2, "bid_size": 12.0, "ask": 27.5, "ask_size": 10.0, "iv": 1.0601, "open_interest": 2.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0037, "vega": 0.01, "theta": -0.0354, "rho": 0.0248, "theo": 25.6774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.01, "last_trade_time": "2026-08-21T10:28:42", "percent_change": 0.0, "prev_day_close": 25.0499992370605}, {"option": "GPN261120P00072500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 83.0, "iv": 1.2006, "open_interest": 110.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0037, "vega": 0.01, "theta": -0.0384, "rho": -0.0008, "theo": 0.1523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "GPN261120C00075000", "bid": 22.0, "bid_size": 12.0, "ask": 25.0, "ask_size": 10.0, "iv": 1.042, "open_interest": 40.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0048, "vega": 0.0122, "theta": -0.0418, "rho": 0.0255, "theo": 23.2173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.73, "last_trade_time": "2026-11-04T15:22:56", "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "GPN261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 80.0, "iv": 1.0438, "open_interest": 585.0, "volume": 1.0, "delta": -0.032, "gamma": 0.0049, "vega": 0.0122, "theta": -0.0446, "rho": -0.0011, "theo": 0.1883, "change": -0.61, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T15:13:50", "percent_change": -87.1429, "prev_day_close": 0.699999988079071}, {"option": "GPN261120C00077500", "bid": 18.8, "bid_size": 12.0, "ask": 22.6, "ask_size": 13.0, "iv": 0.7576, "open_interest": 49.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0064, "vega": 0.015, "theta": -0.0496, "rho": 0.026, "theo": 20.7695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-10-14T13:56:54", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "GPN261120P00077500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.694, "open_interest": 102.0, "volume": 3.0, "delta": -0.0413, "gamma": 0.0064, "vega": 0.0151, "theta": -0.0521, "rho": -0.0014, "theo": 0.2366, "change": -1.25, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:57:11", "percent_change": -96.1538, "prev_day_close": 1.29999997653067}, {"option": "GPN261120C00080000", "bid": 17.6, "bid_size": 45.0, "ask": 20.2, "ask_size": 28.0, "iv": 0.9847, "open_interest": 397.0, "volume": 0.0, "delta": 0.9462, "gamma": 0.0085, "vega": 0.0187, "theta": -0.0589, "rho": 0.0265, "theo": 18.3394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.88, "last_trade_time": "2026-11-04T09:51:51", "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "GPN261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1.0, "iv": 0.9, "open_interest": 696.0, "volume": 7.0, "delta": -0.0541, "gamma": 0.0085, "vega": 0.0187, "theta": -0.0612, "rho": -0.0018, "theo": 0.3027, "change": 0.705, "open": 1.28, "high": 1.28, "low": 1.28, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-11-09T09:51:07", "percent_change": 122.609, "prev_day_close": 0.574999988079071}, {"option": "GPN261120C00082500", "bid": 14.5, "bid_size": 57.0, "ask": 17.8, "ask_size": 29.0, "iv": 0.7898, "open_interest": 629.0, "volume": 0.0, "delta": 0.9285, "gamma": 0.0113, "vega": 0.0234, "theta": -0.0701, "rho": 0.0267, "theo": 15.9355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.25, "last_trade_time": "2026-11-04T14:58:54", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "GPN261120P00082500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 61.0, "iv": 0.9634, "open_interest": 144.0, "volume": 0.0, "delta": -0.0719, "gamma": 0.0114, "vega": 0.0234, "theta": -0.0722, "rho": -0.0024, "theo": 0.3951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T13:56:54", "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "GPN261120C00085000", "bid": 12.6, "bid_size": 65.0, "ask": 13.7, "ask_size": 14.0, "iv": 0.4591, "open_interest": 1666.0, "volume": 20.0, "delta": 0.9035, "gamma": 0.0152, "vega": 0.0292, "theta": -0.0835, "rho": 0.0267, "theo": 13.5712, "change": 0.15, "open": 13.6, "high": 13.6, "low": 13.2, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-11-09T15:57:41", "percent_change": 1.14942, "prev_day_close": 13.0500001907349}, {"option": "GPN261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 3.0, "iv": 0.6489, "open_interest": 466.0, "volume": 0.0, "delta": -0.097, "gamma": 0.0153, "vega": 0.0294, "theta": -0.0854, "rho": -0.0031, "theo": 0.5273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-05T10:16:32", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "GPN261120C00087500", "bid": 10.2, "bid_size": 36.0, "ask": 13.2, "ask_size": 20.0, "iv": 0.7234, "open_interest": 216.0, "volume": 0.0, "delta": 0.8679, "gamma": 0.0204, "vega": 0.0366, "theta": -0.0992, "rho": 0.0263, "theo": 11.2685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-11-06T12:36:45", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "GPN261120P00087500", "bid": 0.05, "bid_size": 62.0, "ask": 1.7, "ask_size": 3.0, "iv": 0.6549, "open_interest": 111.0, "volume": 10.0, "delta": -0.1327, "gamma": 0.0205, "vega": 0.0367, "theta": -0.1008, "rho": -0.0042, "theo": 0.7214, "change": -0.1, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T13:22:34", "percent_change": -16.6667, "prev_day_close": 0.5999999884516}, {"option": "GPN261120C00090000", "bid": 8.0, "bid_size": 50.0, "ask": 11.1, "ask_size": 27.0, "iv": 0.6769, "open_interest": 990.0, "volume": 15.0, "delta": 0.8176, "gamma": 0.027, "vega": 0.0452, "theta": -0.1165, "rho": 0.0253, "theo": 9.0623, "change": 1.05, "open": 9.7, "high": 9.7, "low": 9.7, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-11-09T15:08:38", "percent_change": 12.1387, "prev_day_close": 8.65000009536743}, {"option": "GPN261120P00090000", "bid": 0.6, "bid_size": 62.0, "ask": 2.35, "ask_size": 3.0, "iv": 0.6716, "open_interest": 3068.0, "volume": 0.0, "delta": -0.1834, "gamma": 0.0271, "vega": 0.0453, "theta": -0.118, "rho": -0.0058, "theo": 1.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T13:11:48", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "GPN261120C00092500", "bid": 5.9, "bid_size": 71.0, "ask": 9.2, "ask_size": 31.0, "iv": 0.6372, "open_interest": 650.0, "volume": 0.0, "delta": 0.7475, "gamma": 0.0346, "vega": 0.0545, "theta": -0.1341, "rho": 0.0236, "theo": 7.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.92, "last_trade_time": "2026-11-03T14:21:42", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "GPN261120P00092500", "bid": 1.05, "bid_size": 40.0, "ask": 1.85, "ask_size": 26.0, "iv": 0.539, "open_interest": 29.0, "volume": 3.0, "delta": -0.2539, "gamma": 0.0348, "vega": 0.0545, "theta": -0.1355, "rho": -0.0079, "theo": 1.4559, "change": -0.175, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T13:47:38", "percent_change": -11.1111, "prev_day_close": 1.57499998807907}, {"option": "GPN261120C00095000", "bid": 4.8, "bid_size": 37.0, "ask": 7.2, "ask_size": 36.0, "iv": 0.6434, "open_interest": 417.0, "volume": 6.0, "delta": 0.655, "gamma": 0.042, "vega": 0.0628, "theta": -0.1486, "rho": 0.021, "theo": 5.179, "change": 1.07, "open": 5.6, "high": 5.92, "low": 5.6, "tick": "up", "last_trade_price": 5.92, "last_trade_time": "2026-11-09T15:15:16", "percent_change": 22.0619, "prev_day_close": 4.84999990463257}, {"option": "GPN261120P00095000", "bid": 1.7, "bid_size": 51.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.4856, "open_interest": 971.0, "volume": 22.0, "delta": -0.347, "gamma": 0.0422, "vega": 0.0629, "theta": -0.1499, "rho": -0.0104, "theo": 2.1275, "change": -0.56, "open": 1.84, "high": 2.2, "low": 1.84, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-11-09T14:59:14", "percent_change": -22.8571, "prev_day_close": 2.44999992847443}, {"option": "GPN261120C00097500", "bid": 3.3, "bid_size": 41.0, "ask": 4.2, "ask_size": 40.0, "iv": 0.5113, "open_interest": 66.0, "volume": 0.0, "delta": 0.5441, "gamma": 0.0466, "vega": 0.0675, "theta": -0.1557, "rho": 0.0176, "theo": 3.6611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T15:56:46", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "GPN261120P00097500", "bid": 2.7, "bid_size": 20.0, "ask": 3.6, "ask_size": 25.0, "iv": 0.5038, "open_interest": 0.0, "volume": 0.0, "delta": -0.4588, "gamma": 0.0469, "vega": 0.0675, "theta": -0.1568, "rho": -0.0135, "theo": 3.1114, "change": 0.0, "open": 0.0, "high": 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": "GPN261120C00100000", "bid": 2.35, "bid_size": 3.0, "ask": 4.6, "ask_size": 45.0, "iv": 0.6381, "open_interest": 1633.0, "volume": 24.0, "delta": 0.4276, "gamma": 0.0466, "vega": 0.0668, "theta": -0.1525, "rho": 0.014, "theo": 2.5031, "change": 0.325, "open": 2.76, "high": 3.0, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T15:52:32", "percent_change": 13.6842, "prev_day_close": 2.375}, {"option": "GPN261120P00100000", "bid": 3.1, "bid_size": 36.0, "ask": 4.9, "ask_size": 43.0, "iv": 0.4242, "open_interest": 86.0, "volume": 0.0, "delta": -0.5761, "gamma": 0.0469, "vega": 0.0666, "theta": -0.1534, "rho": -0.0162, "theo": 4.4578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-04T15:21:31", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "GPN261120C00105000", "bid": 0.85, "bid_size": 1.0, "ask": 1.4, "ask_size": 69.0, "iv": 0.5318, "open_interest": 1879.0, "volume": 73.0, "delta": 0.2362, "gamma": 0.0353, "vega": 0.0525, "theta": -0.1222, "rho": 0.0078, "theo": 1.142, "change": 0.075, "open": 1.25, "high": 1.25, "low": 1.1, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T15:50:39", "percent_change": 7.31707, "prev_day_close": 1.02500000596046}, {"option": "GPN261120P00105000", "bid": 6.1, "bid_size": 5.0, "ask": 8.7, "ask_size": 36.0, "iv": 0.3522, "open_interest": 4.0, "volume": 0.0, "delta": -0.769, "gamma": 0.0357, "vega": 0.0518, "theta": -0.1227, "rho": -0.0194, "theo": 8.1097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-02T12:52:38", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "GPN261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 10.0, "iv": 0.4266, "open_interest": 268.0, "volume": 32.0, "delta": 0.1255, "gamma": 0.022, "vega": 0.0353, "theta": -0.0857, "rho": 0.0041, "theo": 0.5495, "change": 0.1, "open": 0.28, "high": 0.35, "low": 0.15, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T11:16:39", "percent_change": 40.0, "prev_day_close": 0.25}, {"option": "GPN261120P00110000", "bid": 10.4, "bid_size": 5.0, "ask": 13.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.881, "gamma": 0.0225, "vega": 0.0338, "theta": -0.0864, "rho": -0.0189, "theo": 12.5332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.14, "last_trade_time": "2026-11-02T09:48:48", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "GPN261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 61.0, "iv": 0.5209, "open_interest": 645.0, "volume": 1.0, "delta": 0.0687, "gamma": 0.013, "vega": 0.0226, "theta": -0.0576, "rho": 0.0022, "theo": 0.2859, "change": -1.6, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:11:06", "percent_change": -91.4286, "prev_day_close": 1.75}, {"option": "GPN261120P00115000", "bid": 15.2, "bid_size": 5.0, "ask": 19.1, "ask_size": 6.0, "iv": 0.5013, "open_interest": 0.0, "volume": 0.0, "delta": -0.939, "gamma": 0.0135, "vega": 0.0207, "theta": -0.0583, "rho": -0.0158, "theo": 17.2872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "GPN261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 75.0, "iv": 0.7535, "open_interest": 283.0, "volume": 0.0, "delta": 0.0393, "gamma": 0.0078, "vega": 0.0145, "theta": -0.0386, "rho": 0.0013, "theo": 0.1593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T11:52:51", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "GPN261120P00120000", "bid": 20.2, "bid_size": 5.0, "ask": 23.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9693, "gamma": 0.0083, "vega": 0.0117, "theta": -0.0387, "rho": -0.0125, "theo": 22.1788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "GPN261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 6.0, "iv": 0.9805, "open_interest": 114.0, "volume": 0.0, "delta": 0.0235, "gamma": 0.0048, "vega": 0.0095, "theta": -0.0262, "rho": 0.0008, "theo": 0.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-30T12:34:41", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "GPN261120P00125000", "bid": 25.2, "bid_size": 3.0, "ask": 28.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9859, "gamma": 0.0054, "vega": 0.0061, "theta": -0.0241, "rho": -0.0084, "theo": 27.1316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "GPN261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.8271, "open_interest": 35.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.003, "vega": 0.0063, "theta": -0.018, "rho": 0.0005, "theo": 0.0577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T12:39:14", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "GPN261120P00130000", "bid": 30.2, "bid_size": 3.0, "ask": 33.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0028, "vega": 0.0025, "theta": -0.0158, "rho": -0.0042, "theo": 32.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4999990463257}, {"option": "GPN261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 3.0, "iv": 1.26, "open_interest": 98.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0019, "vega": 0.0043, "theta": -0.0125, "rho": 0.0003, "theo": 0.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-08T10:59:58", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "GPN261120P00135000", "bid": 35.2, "bid_size": 3.0, "ask": 38.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.001, "vega": 0.0006, "theta": -0.0133, "rho": -0.001, "theo": 37.1106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "GPN261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3.0, "iv": 1.0868, "open_interest": 5.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0013, "vega": 0.003, "theta": -0.0089, "rho": 0.0002, "theo": 0.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-10-30T12:33:48", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "GPN261120P00140000", "bid": 40.2, "bid_size": 3.0, "ask": 43.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0002, "vega": 0.0, "theta": -0.0128, "rho": 0.0, "theo": 42.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "GPN261218C00035000", "bid": 60.9, "bid_size": 2.0, "ask": 65.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0003, "vega": 0.0035, "theta": 0.0, "rho": 0.0287, "theo": 63.276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.6500015258789}, {"option": "GPN261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 3.0, "iv": 1.9435, "open_interest": 4.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0003, "vega": 0.004, "theta": -0.0064, "rho": -0.0005, "theo": 0.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-06-03T14:24:43", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "GPN261218C00040000", "bid": 55.9, "bid_size": 5.0, "ask": 60.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0004, "vega": 0.0043, "theta": -0.0008, "rho": 0.0328, "theo": 58.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.69, "last_trade_time": "2026-02-18T12:37:12", "percent_change": 0.0, "prev_day_close": 57.6499996185303}, {"option": "GPN261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 4.0, "iv": 1.1765, "open_interest": 77.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0004, "vega": 0.0051, "theta": -0.0072, "rho": -0.0006, "theo": 0.0725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-07-20T15:36:20", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "GPN261218C00045000", "bid": 51.0, "bid_size": 1.0, "ask": 55.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0006, "vega": 0.0059, "theta": -0.0024, "rho": 0.037, "theo": 53.3366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "GPN261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 81.0, "iv": 1.637, "open_interest": 29.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0006, "vega": 0.0065, "theta": -0.0083, "rho": -0.0008, "theo": 0.0873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-06-05T15:58:12", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "GPN261218C00050000", "bid": 46.2, "bid_size": 3.0, "ask": 50.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0008, "vega": 0.0075, "theta": -0.0043, "rho": 0.0409, "theo": 48.3738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.95, "last_trade_time": "2026-08-12T11:01:25", "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "GPN261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 80.0, "iv": 1.1689, "open_interest": 50.0, "volume": 1.0, "delta": -0.0099, "gamma": 0.0009, "vega": 0.0084, "theta": -0.0097, "rho": -0.0011, "theo": 0.1078, "change": -0.45, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -90.0, "prev_day_close": 0.5}, {"option": "GPN261218C00055000", "bid": 41.3, "bid_size": 1.0, "ask": 45.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0012, "vega": 0.0101, "theta": -0.0067, "rho": 0.0452, "theo": 43.4197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.45, "last_trade_time": "2026-08-12T11:01:25", "percent_change": 0.0, "prev_day_close": 42.6000003814697}, {"option": "GPN261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 70.0, "iv": 0.8881, "open_interest": 46.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0013, "vega": 0.0111, "theta": -0.0116, "rho": -0.0015, "theo": 0.1368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T15:38:32", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "GPN261218C00060000", "bid": 36.9, "bid_size": 12.0, "ask": 40.2, "ask_size": 10.0, "iv": 0.8199, "open_interest": 8.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0018, "vega": 0.0139, "theta": -0.0096, "rho": 0.0494, "theo": 38.4777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.8, "last_trade_time": "2026-09-28T12:07:01", "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "GPN261218P00060000", "bid": 0.05, "bid_size": 1.0, "ask": 1.0, "ask_size": 80.0, "iv": 0.9394, "open_interest": 120.0, "volume": 1.0, "delta": -0.0189, "gamma": 0.0019, "vega": 0.0148, "theta": -0.014, "rho": -0.0021, "theo": 0.179, "change": -0.975, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T14:13:29", "percent_change": -76.4706, "prev_day_close": 1.27500000037253}, {"option": "GPN261218C00062500", "bid": 34.7, "bid_size": 11.0, "ask": 37.8, "ask_size": 12.0, "iv": 0.8482, "open_interest": 0.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0022, "vega": 0.016, "theta": -0.0114, "rho": 0.0512, "theo": 36.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.85, "last_trade_time": "2026-09-25T15:59:03", "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "GPN261218P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 72.0, "iv": 1.0499, "open_interest": 43.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0023, "vega": 0.0173, "theta": -0.0155, "rho": -0.0025, "theo": 0.2073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-16T10:38:12", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "GPN261218C00065000", "bid": 31.7, "bid_size": 12.0, "ask": 35.3, "ask_size": 13.0, "iv": 0.6633, "open_interest": 5.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0027, "vega": 0.0192, "theta": -0.0134, "rho": 0.0537, "theo": 33.556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.35, "last_trade_time": "2026-07-16T10:52:05", "percent_change": 0.0, "prev_day_close": 32.8000001907349}, {"option": "GPN261218P00065000", "bid": 0.05, "bid_size": 21.0, "ask": 0.55, "ask_size": 69.0, "iv": 0.7241, "open_interest": 116.0, "volume": 2.0, "delta": -0.0271, "gamma": 0.0028, "vega": 0.0201, "theta": -0.0172, "rho": -0.003, "theo": 0.2422, "change": -0.86, "open": 0.2, "high": 0.44, "low": 0.2, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-09T14:13:29", "percent_change": -66.1538, "prev_day_close": 1.29999997653067}, {"option": "GPN261218C00067500", "bid": 29.6, "bid_size": 12.0, "ask": 32.9, "ask_size": 13.0, "iv": 0.7188, "open_interest": 3.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0034, "vega": 0.0223, "theta": -0.0156, "rho": 0.0552, "theo": 31.1071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-07-16T10:49:44", "percent_change": 0.0, "prev_day_close": 30.3499994277954}, {"option": "GPN261218P00067500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 72.0, "iv": 0.6973, "open_interest": 57.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0035, "vega": 0.0235, "theta": -0.0192, "rho": -0.0036, "theo": 0.2856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T13:40:58", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "GPN261218C00070000", "bid": 26.6, "bid_size": 20.0, "ask": 30.2, "ask_size": 13.0, "iv": 0.4641, "open_interest": 55.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0042, "vega": 0.0268, "theta": -0.0182, "rho": 0.0577, "theo": 28.6683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.6, "last_trade_time": "2026-08-20T15:44:22", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "GPN261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 86.0, "iv": 0.6575, "open_interest": 508.0, "volume": 3.0, "delta": -0.04, "gamma": 0.0043, "vega": 0.0277, "theta": -0.0216, "rho": -0.0044, "theo": 0.3402, "change": -0.05, "open": 0.5, "high": 0.5, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T14:59:55", "percent_change": -16.6667, "prev_day_close": 0.300000011920929}, {"option": "GPN261218C00072500", "bid": 24.6, "bid_size": 12.0, "ask": 28.0, "ask_size": 10.0, "iv": 0.6138, "open_interest": 14.0, "volume": 0.0, "delta": 0.9552, "gamma": 0.0052, "vega": 0.0313, "theta": -0.0212, "rho": 0.0589, "theo": 26.2448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.72, "last_trade_time": "2026-11-04T14:22:36", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "GPN261218P00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 71.0, "iv": 0.616, "open_interest": 117.0, "volume": 0.0, "delta": -0.0491, "gamma": 0.0053, "vega": 0.0326, "theta": -0.0242, "rho": -0.0054, "theo": 0.4093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T11:56:50", "percent_change": 0.0, "prev_day_close": 1.32500002533197}, {"option": "GPN261218C00075000", "bid": 22.7, "bid_size": 12.0, "ask": 25.6, "ask_size": 10.0, "iv": 0.6402, "open_interest": 38.0, "volume": 0.0, "delta": 0.9438, "gamma": 0.0065, "vega": 0.0376, "theta": -0.0245, "rho": 0.0612, "theo": 23.8398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.45, "last_trade_time": "2026-11-02T11:03:47", "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "GPN261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 101.0, "iv": 0.6815, "open_interest": 226.0, "volume": 0.0, "delta": -0.0607, "gamma": 0.0066, "vega": 0.0386, "theta": -0.0274, "rho": -0.0066, "theo": 0.4981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T10:46:08", "percent_change": 0.0, "prev_day_close": 1.8999999538064}, {"option": "GPN261218C00077500", "bid": 20.1, "bid_size": 12.0, "ask": 23.2, "ask_size": 10.0, "iv": 0.5781, "open_interest": 65.0, "volume": 0.0, "delta": 0.9291, "gamma": 0.0081, "vega": 0.0445, "theta": -0.0284, "rho": 0.0618, "theo": 21.4606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.2, "last_trade_time": "2026-11-03T12:57:10", "percent_change": 0.0, "prev_day_close": 20.6500005722046}, {"option": "GPN261218P00077500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 2.0, "iv": 0.5235, "open_interest": 195.0, "volume": 10.0, "delta": -0.0756, "gamma": 0.0083, "vega": 0.046, "theta": -0.0309, "rho": -0.0082, "theo": 0.6129, "change": -0.925, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T13:13:06", "percent_change": -64.9123, "prev_day_close": 1.42499997653067}, {"option": "GPN261218C00080000", "bid": 17.8, "bid_size": 36.0, "ask": 20.9, "ask_size": 22.0, "iv": 0.553, "open_interest": 152.0, "volume": 0.0, "delta": 0.9102, "gamma": 0.0102, "vega": 0.0529, "theta": -0.0326, "rho": 0.0635, "theo": 19.1168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.0, "last_trade_time": "2026-11-03T12:51:02", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "GPN261218P00080000", "bid": 0.05, "bid_size": 55.0, "ask": 1.2, "ask_size": 62.0, "iv": 0.484, "open_interest": 112.0, "volume": 7.0, "delta": -0.0948, "gamma": 0.0103, "vega": 0.0542, "theta": -0.0349, "rho": -0.0102, "theo": 0.763, "change": -0.875, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T12:59:01", "percent_change": -59.322, "prev_day_close": 1.47500004805624}, {"option": "GPN261218C00082500", "bid": 15.6, "bid_size": 16.0, "ask": 18.6, "ask_size": 19.0, "iv": 0.5288, "open_interest": 6.0, "volume": 0.0, "delta": 0.8858, "gamma": 0.0127, "vega": 0.0629, "theta": -0.0374, "rho": 0.0648, "theo": 16.8201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-10-27T14:04:01", "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "GPN261218P00082500", "bid": 0.15, "bid_size": 50.0, "ask": 1.55, "ask_size": 50.0, "iv": 0.4679, "open_interest": 219.0, "volume": 11.0, "delta": -0.1194, "gamma": 0.0128, "vega": 0.064, "theta": -0.0394, "rho": -0.0128, "theo": 0.9612, "change": -0.2, "open": 0.85, "high": 0.85, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T12:56:09", "percent_change": -20.0, "prev_day_close": 1.00000002421439}, {"option": "GPN261218C00085000", "bid": 13.5, "bid_size": 36.0, "ask": 15.5, "ask_size": 36.0, "iv": 0.4508, "open_interest": 179.0, "volume": 15.0, "delta": 0.8545, "gamma": 0.0157, "vega": 0.0742, "theta": -0.0425, "rho": 0.0655, "theo": 14.5879, "change": 0.5, "open": 14.5, "high": 14.5, "low": 14.5, "tick": "no_change", "last_trade_price": 14.5, "last_trade_time": "2026-11-09T14:38:28", "percent_change": 3.57143, "prev_day_close": 14.0}, {"option": "GPN261218P00085000", "bid": 0.6, "bid_size": 50.0, "ask": 1.9, "ask_size": 50.0, "iv": 0.4662, "open_interest": 163.0, "volume": 0.0, "delta": -0.1511, "gamma": 0.0158, "vega": 0.0752, "theta": -0.0442, "rho": -0.016, "theo": 1.2246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-05T09:30:06", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "GPN261218C00087500", "bid": 11.7, "bid_size": 25.0, "ask": 12.7, "ask_size": 15.0, "iv": 0.4129, "open_interest": 16.0, "volume": 0.0, "delta": 0.8147, "gamma": 0.0191, "vega": 0.0865, "theta": -0.0478, "rho": 0.0652, "theo": 12.4431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.18, "last_trade_time": "2026-11-06T12:07:23", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "GPN261218P00087500", "bid": 1.0, "bid_size": 50.0, "ask": 1.55, "ask_size": 1.0, "iv": 0.4063, "open_interest": 164.0, "volume": 2.0, "delta": -0.1912, "gamma": 0.0193, "vega": 0.0875, "theta": -0.0493, "rho": -0.0204, "theo": 1.5759, "change": 0.105, "open": 1.6, "high": 1.6, "low": 1.33, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-11-09T14:59:55", "percent_change": 8.57142, "prev_day_close": 1.22500004805624}, {"option": "GPN261218C00090000", "bid": 9.4, "bid_size": 39.0, "ask": 12.0, "ask_size": 25.0, "iv": 0.452, "open_interest": 205.0, "volume": 5.0, "delta": 0.765, "gamma": 0.0229, "vega": 0.0991, "theta": -0.053, "rho": 0.0637, "theo": 10.4149, "change": 0.64, "open": 11.05, "high": 11.05, "low": 10.94, "tick": "down", "last_trade_price": 10.94, "last_trade_time": "2026-11-09T10:12:11", "percent_change": 6.21359, "prev_day_close": 10.3000001907349}, {"option": "GPN261218P00090000", "bid": 1.05, "bid_size": 50.0, "ask": 2.5, "ask_size": 54.0, "iv": 0.396, "open_interest": 347.0, "volume": 3.0, "delta": -0.2413, "gamma": 0.0231, "vega": 0.1, "theta": -0.0543, "rho": -0.0256, "theo": 2.0447, "change": -0.35, "open": 2.38, "high": 2.4, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T13:52:11", "percent_change": -15.2174, "prev_day_close": 2.29999995231628}, {"option": "GPN261218C00092500", "bid": 7.1, "bid_size": 36.0, "ask": 10.4, "ask_size": 24.0, "iv": 0.4268, "open_interest": 69.0, "volume": 0.0, "delta": 0.7048, "gamma": 0.0266, "vega": 0.111, "theta": -0.0575, "rho": 0.0609, "theo": 8.5377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-10-30T12:47:20", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "GPN261218P00092500", "bid": 2.35, "bid_size": 24.0, "ask": 3.2, "ask_size": 50.0, "iv": 0.4175, "open_interest": 129.0, "volume": 0.0, "delta": -0.302, "gamma": 0.0269, "vega": 0.1118, "theta": -0.0586, "rho": -0.0315, "theo": 2.6658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.69, "last_trade_time": "2026-11-05T15:34:50", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "GPN261218C00095000", "bid": 6.2, "bid_size": 42.0, "ask": 7.6, "ask_size": 36.0, "iv": 0.3995, "open_interest": 4943.0, "volume": 1.0, "delta": 0.6346, "gamma": 0.0299, "vega": 0.1206, "theta": -0.0609, "rho": 0.0566, "theo": 6.848, "change": 0.39, "open": 6.94, "high": 6.94, "low": 6.94, "tick": "up", "last_trade_price": 6.94, "last_trade_time": "2026-11-09T11:01:31", "percent_change": 5.9542, "prev_day_close": 6.54999995231628}, {"option": "GPN261218P00095000", "bid": 3.4, "bid_size": 12.0, "ask": 4.0, "ask_size": 55.0, "iv": 0.4136, "open_interest": 49.0, "volume": 1001.0, "delta": -0.3728, "gamma": 0.0301, "vega": 0.1211, "theta": -0.0618, "rho": -0.0386, "theo": 3.476, "change": -0.61, "open": 3.3, "high": 3.49, "low": 3.3, "tick": "up", "last_trade_price": 3.49, "last_trade_time": "2026-11-09T15:02:40", "percent_change": -14.878, "prev_day_close": 4.10000002384186}, {"option": "GPN261218C00097500", "bid": 4.8, "bid_size": 40.0, "ask": 5.9, "ask_size": 39.0, "iv": 0.3836, "open_interest": 31.0, "volume": 2.0, "delta": 0.5569, "gamma": 0.0321, "vega": 0.1265, "theta": -0.0625, "rho": 0.051, "theo": 5.377, "change": 0.5, "open": 5.8, "high": 5.8, "low": 5.8, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-09T15:36:55", "percent_change": 9.43396, "prev_day_close": 5.29999995231628}, {"option": "GPN261218P00097500", "bid": 4.3, "bid_size": 16.0, "ask": 5.1, "ask_size": 41.0, "iv": 0.401, "open_interest": 0.0, "volume": 52.0, "delta": -0.4512, "gamma": 0.0323, "vega": 0.1265, "theta": -0.0632, "rho": -0.0463, "theo": 4.5068, "change": -0.4, "open": 4.7, "high": 4.7, "low": 4.49, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T14:36:52", "percent_change": -7.84314, "prev_day_close": 5.09999990463257}, {"option": "GPN261218C00100000", "bid": 3.8, "bid_size": 26.0, "ask": 4.6, "ask_size": 52.0, "iv": 0.3842, "open_interest": 934.0, "volume": 16.0, "delta": 0.476, "gamma": 0.0328, "vega": 0.1275, "theta": -0.0621, "rho": 0.0455, "theo": 4.1432, "change": 0.75, "open": 4.63, "high": 4.63, "low": 4.3, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T15:36:55", "percent_change": 20.0, "prev_day_close": 3.75}, {"option": "GPN261218P00100000", "bid": 5.3, "bid_size": 20.0, "ask": 6.4, "ask_size": 24.0, "iv": 0.3856, "open_interest": 41.0, "volume": 0.0, "delta": -0.5328, "gamma": 0.0331, "vega": 0.1272, "theta": -0.0625, "rho": -0.0539, "theo": 5.776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-06T10:54:00", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "GPN261218C00105000", "bid": 1.8, "bid_size": 5.0, "ask": 2.8, "ask_size": 50.0, "iv": 0.3709, "open_interest": 1079.0, "volume": 11.0, "delta": 0.3239, "gamma": 0.0298, "vega": 0.1152, "theta": -0.0554, "rho": 0.032, "theo": 2.3654, "change": 0.875, "open": 3.02, "high": 3.02, "low": 2.2, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-09T13:15:51", "percent_change": 49.2958, "prev_day_close": 1.77499994635582}, {"option": "GPN261218P00105000", "bid": 7.2, "bid_size": 6.0, "ask": 10.6, "ask_size": 24.0, "iv": 0.3669, "open_interest": 1.0, "volume": 0.0, "delta": -0.6867, "gamma": 0.0303, "vega": 0.1136, "theta": -0.0556, "rho": -0.066, "theo": 9.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-08-28T11:02:50", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "GPN261218C00110000", "bid": 0.2, "bid_size": 5.0, "ask": 1.6, "ask_size": 1.0, "iv": 0.3104, "open_interest": 265.0, "volume": 0.0, "delta": 0.2066, "gamma": 0.0233, "vega": 0.0918, "theta": -0.0444, "rho": 0.021, "theo": 1.3233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T14:15:45", "percent_change": 0.0, "prev_day_close": 0.825000025331974}, {"option": "GPN261218P00110000", "bid": 11.0, "bid_size": 5.0, "ask": 14.1, "ask_size": 19.0, "iv": 0.327, "open_interest": 1.0, "volume": 0.0, "delta": -0.8074, "gamma": 0.0244, "vega": 0.088, "theta": -0.0452, "rho": -0.0666, "theo": 12.9898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.22, "last_trade_time": "2026-07-20T11:14:45", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "GPN261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 5.0, "iv": 0.362, "open_interest": 70.0, "volume": 0.0, "delta": 0.1281, "gamma": 0.0166, "vega": 0.0675, "theta": -0.0333, "rho": 0.0131, "theo": 0.7463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T10:58:50", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "GPN261218P00115000", "bid": 15.4, "bid_size": 3.0, "ask": 18.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8923, "gamma": 0.0187, "vega": 0.0598, "theta": -0.0356, "rho": -0.0578, "theo": 17.4526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7500004768372}, {"option": "GPN261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 61.0, "iv": 0.4498, "open_interest": 49.0, "volume": 0.0, "delta": 0.079, "gamma": 0.0113, "vega": 0.0477, "theta": -0.024, "rho": 0.008, "theo": 0.4299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T11:16:21", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "GPN261218P00120000", "bid": 20.2, "bid_size": 3.0, "ask": 24.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9506, "gamma": 0.0147, "vega": 0.0318, "theta": -0.0281, "rho": -0.0368, "theo": 22.2012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "GPN261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 31.0, "iv": 0.5907, "open_interest": 344.0, "volume": 0.0, "delta": 0.0492, "gamma": 0.0075, "vega": 0.033, "theta": -0.017, "rho": 0.005, "theo": 0.2541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T15:19:38", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "GPN261218P00125000", "bid": 25.1, "bid_size": 1.0, "ask": 29.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0079, "vega": 0.0092, "theta": -0.022, "rho": -0.0109, "theo": 27.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "GPN261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3.0, "iv": 0.4562, "open_interest": 140.0, "volume": 0.0, "delta": 0.031, "gamma": 0.005, "vega": 0.0228, "theta": -0.012, "rho": 0.0032, "theo": 0.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T14:36:46", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "GPN261218P00130000", "bid": 30.1, "bid_size": 1.0, "ask": 34.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0008, "vega": 0.0, "theta": -0.0152, "rho": 0.0, "theo": 32.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5500001907349}, {"option": "GPN261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.7136, "open_interest": 1.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.0033, "vega": 0.0157, "theta": -0.0084, "rho": 0.002, "theo": 0.0955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-17T10:26:28", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "GPN261218P00135000", "bid": 35.1, "bid_size": 1.0, "ask": 39.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0152, "rho": 0.0, "theo": 37.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5500011444092}, {"option": "GPN261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.7711, "open_interest": 1.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.0022, "vega": 0.0109, "theta": -0.0059, "rho": 0.0013, "theo": 0.0605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-11T14:57:00", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "GPN261218P00140000", "bid": 40.1, "bid_size": 1.0, "ask": 44.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0152, "rho": 0.0, "theo": 42.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5500011444092}, {"option": "GPN270115C00035000", "bid": 60.9, "bid_size": 1.0, "ask": 65.2, "ask_size": 2.0, "iv": 0.7814, "open_interest": 23.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0006, "vega": 0.013, "theta": -0.0048, "rho": 0.0428, "theo": 63.2766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.2, "last_trade_time": "2026-10-30T12:28:07", "percent_change": 0.0, "prev_day_close": 62.6500015258789}, {"option": "GPN270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.5943, "open_interest": 24.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0006, "vega": 0.0137, "theta": -0.0122, "rho": -0.0027, "theo": 0.2626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-06-16T14:11:25", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "GPN270115C00040000", "bid": 56.0, "bid_size": 2.0, "ask": 60.2, "ask_size": 1.0, "iv": 0.8421, "open_interest": 60.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0008, "vega": 0.0161, "theta": -0.0063, "rho": 0.0562, "theo": 58.3357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.0, "last_trade_time": "2026-10-30T12:28:07", "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "GPN270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 4.0, "iv": 1.0292, "open_interest": 158.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0009, "vega": 0.0164, "theta": -0.013, "rho": -0.0032, "theo": 0.2907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-04T12:33:10", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "GPN270115C00045000", "bid": 51.3, "bid_size": 1.0, "ask": 55.1, "ask_size": 4.0, "iv": 0.8366, "open_interest": 2.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0011, "vega": 0.0196, "theta": -0.0079, "rho": 0.0816, "theo": 53.4086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.0, "last_trade_time": "2026-08-24T09:30:31", "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "GPN270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.2448, "open_interest": 41.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0011, "vega": 0.0196, "theta": -0.014, "rho": -0.0039, "theo": 0.3257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-20T11:28:32", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "GPN270115C00050000", "bid": 46.5, "bid_size": 1.0, "ask": 50.2, "ask_size": 3.0, "iv": 0.8082, "open_interest": 168.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0015, "vega": 0.0236, "theta": -0.0096, "rho": 0.0901, "theo": 48.4969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.8, "last_trade_time": "2026-11-02T11:38:35", "percent_change": 0.0, "prev_day_close": 47.8500003814697}, {"option": "GPN270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 6.0, "iv": 1.1052, "open_interest": 128.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0015, "vega": 0.0237, "theta": -0.0152, "rho": -0.0048, "theo": 0.3705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-16T11:56:20", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "GPN270115C00055000", "bid": 41.4, "bid_size": 3.0, "ask": 45.3, "ask_size": 4.0, "iv": 0.6817, "open_interest": 8.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.002, "vega": 0.0286, "theta": -0.0116, "rho": 0.0983, "theo": 43.5985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.0, "last_trade_time": "2026-08-31T12:51:59", "percent_change": 0.0, "prev_day_close": 42.8999996185303}, {"option": "GPN270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 0.9674, "open_interest": 216.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.0021, "vega": 0.0287, "theta": -0.0166, "rho": -0.006, "theo": 0.4286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T12:05:18", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "GPN270115C00060000", "bid": 36.8, "bid_size": 19.0, "ask": 40.4, "ask_size": 13.0, "iv": 0.6759, "open_interest": 68.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.0028, "vega": 0.035, "theta": -0.0138, "rho": 0.1062, "theo": 38.7188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.6, "last_trade_time": "2026-10-30T14:07:11", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "GPN270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 98.0, "iv": 0.7584, "open_interest": 2978.0, "volume": 0.0, "delta": -0.0385, "gamma": 0.0028, "vega": 0.0352, "theta": -0.0183, "rho": -0.0075, "theo": 0.5057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T15:12:12", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "GPN270115C00062500", "bid": 35.0, "bid_size": 12.0, "ask": 38.0, "ask_size": 10.0, "iv": 0.7267, "open_interest": 23.0, "volume": 0.0, "delta": 0.9569, "gamma": 0.0032, "vega": 0.0389, "theta": -0.015, "rho": 0.1098, "theo": 36.2886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.45, "last_trade_time": "2026-11-02T09:57:41", "percent_change": 0.0, "prev_day_close": 35.5500011444092}, {"option": "GPN270115P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 93.0, "iv": 0.8033, "open_interest": 178.0, "volume": 2.0, "delta": -0.0438, "gamma": 0.0033, "vega": 0.039, "theta": -0.0192, "rho": -0.0085, "theo": 0.5538, "change": -1.6, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T12:26:02", "percent_change": -88.8889, "prev_day_close": 1.79999995231628}, {"option": "GPN270115C00065000", "bid": 32.7, "bid_size": 17.0, "ask": 35.6, "ask_size": 12.0, "iv": 0.7008, "open_interest": 68.0, "volume": 0.0, "delta": 0.9507, "gamma": 0.0038, "vega": 0.0432, "theta": -0.0164, "rho": 0.1133, "theo": 33.8666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.6, "last_trade_time": "2026-09-17T14:42:35", "percent_change": 0.0, "prev_day_close": 33.0499992370606}, {"option": "GPN270115P00065000", "bid": 0.1, "bid_size": 31.0, "ask": 2.45, "ask_size": 101.0, "iv": 0.7686, "open_interest": 663.0, "volume": 0.0, "delta": -0.05, "gamma": 0.0038, "vega": 0.0434, "theta": -0.0203, "rho": -0.0096, "theo": 0.6102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T14:58:09", "percent_change": 0.0, "prev_day_close": 1.84999995306134}, {"option": "GPN270115C00067500", "bid": 30.4, "bid_size": 12.0, "ask": 33.2, "ask_size": 13.0, "iv": 0.6722, "open_interest": 7.0, "volume": 0.0, "delta": 0.9434, "gamma": 0.0045, "vega": 0.0483, "theta": -0.0178, "rho": 0.1166, "theo": 31.4548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.95, "last_trade_time": "2026-11-03T12:35:46", "percent_change": 0.0, "prev_day_close": 30.7500009536743}, {"option": "GPN270115P00067500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 81.0, "iv": 0.5541, "open_interest": 38.0, "volume": 1.0, "delta": -0.0575, "gamma": 0.0045, "vega": 0.0485, "theta": -0.0215, "rho": -0.011, "theo": 0.6773, "change": -0.9, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T10:44:45", "percent_change": -48.6487, "prev_day_close": 1.85000002384186}, {"option": "GPN270115C00070000", "bid": 27.9, "bid_size": 48.0, "ask": 30.8, "ask_size": 29.0, "iv": 0.6255, "open_interest": 127.0, "volume": 0.0, "delta": 0.9346, "gamma": 0.0053, "vega": 0.054, "theta": -0.0194, "rho": 0.1195, "theo": 29.0559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.65, "last_trade_time": "2026-11-03T12:35:46", "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "GPN270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 98.0, "iv": 0.6672, "open_interest": 161.0, "volume": 0.0, "delta": -0.0664, "gamma": 0.0054, "vega": 0.0542, "theta": -0.0228, "rho": -0.0126, "theo": 0.7571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-02T15:12:36", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "GPN270115C00072500", "bid": 25.2, "bid_size": 4.0, "ask": 28.5, "ask_size": 6.0, "iv": 0.5719, "open_interest": 34.0, "volume": 0.0, "delta": 0.9239, "gamma": 0.0063, "vega": 0.0606, "theta": -0.0211, "rho": 0.1221, "theo": 26.673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.05, "last_trade_time": "2026-11-02T09:57:41", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "GPN270115P00072500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 4.0, "iv": 0.597, "open_interest": 536.0, "volume": 0.0, "delta": -0.0771, "gamma": 0.0064, "vega": 0.0611, "theta": -0.0242, "rho": -0.0146, "theo": 0.8531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-29T15:32:25", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "GPN270115C00075000", "bid": 22.9, "bid_size": 1.0, "ask": 26.0, "ask_size": 6.0, "iv": 0.5342, "open_interest": 125.0, "volume": 0.0, "delta": 0.911, "gamma": 0.0075, "vega": 0.0682, "theta": -0.0229, "rho": 0.1242, "theo": 24.3108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.7, "last_trade_time": "2026-11-05T11:09:25", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "GPN270115P00075000", "bid": 0.25, "bid_size": 62.0, "ask": 2.05, "ask_size": 85.0, "iv": 0.5397, "open_interest": 724.0, "volume": 0.0, "delta": -0.0902, "gamma": 0.0076, "vega": 0.0685, "theta": -0.0258, "rho": -0.0169, "theo": 0.9705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-06T15:19:09", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "GPN270115C00077500", "bid": 20.9, "bid_size": 12.0, "ask": 23.8, "ask_size": 13.0, "iv": 0.5328, "open_interest": 37.0, "volume": 0.0, "delta": 0.8952, "gamma": 0.0089, "vega": 0.0767, "theta": -0.0249, "rho": 0.1258, "theo": 21.9754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.96, "last_trade_time": "2026-11-03T12:53:01", "percent_change": 0.0, "prev_day_close": 21.4000005722046}, {"option": "GPN270115P00077500", "bid": 0.05, "bid_size": 62.0, "ask": 2.3, "ask_size": 83.0, "iv": 0.494, "open_interest": 103.0, "volume": 0.0, "delta": -0.1061, "gamma": 0.009, "vega": 0.0773, "theta": -0.0276, "rho": -0.0198, "theo": 1.1144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-30T14:54:02", "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "GPN270115C00080000", "bid": 18.9, "bid_size": 57.0, "ask": 20.7, "ask_size": 38.0, "iv": 0.474, "open_interest": 631.0, "volume": 0.0, "delta": 0.8758, "gamma": 0.0106, "vega": 0.0866, "theta": -0.0271, "rho": 0.1265, "theo": 19.6749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.9, "last_trade_time": "2026-11-03T12:54:36", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "GPN270115P00080000", "bid": 0.8, "bid_size": 49.0, "ask": 1.65, "ask_size": 58.0, "iv": 0.4515, "open_interest": 519.0, "volume": 2.0, "delta": -0.1258, "gamma": 0.0108, "vega": 0.087, "theta": -0.0295, "rho": -0.0232, "theo": 1.2945, "change": -0.185, "open": 1.95, "high": 1.95, "low": 0.94, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-11-09T13:31:56", "percent_change": -16.4444, "prev_day_close": 1.125}, {"option": "GPN270115C00082500", "bid": 16.4, "bid_size": 42.0, "ask": 19.4, "ask_size": 17.0, "iv": 0.4823, "open_interest": 29.0, "volume": 0.0, "delta": 0.8519, "gamma": 0.0127, "vega": 0.0975, "theta": -0.0294, "rho": 0.1264, "theo": 17.4209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-10-28T14:33:31", "percent_change": 0.0, "prev_day_close": 17.1500005722046}, {"option": "GPN270115P00082500", "bid": 0.05, "bid_size": 19.0, "ask": 3.6, "ask_size": 14.0, "iv": 0.4652, "open_interest": 25.0, "volume": 0.0, "delta": -0.1501, "gamma": 0.0128, "vega": 0.0983, "theta": -0.0316, "rho": -0.0274, "theo": 1.5214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-30T12:25:01", "percent_change": 0.0, "prev_day_close": 1.92499997653067}, {"option": "GPN270115C00085000", "bid": 14.5, "bid_size": 59.0, "ask": 17.1, "ask_size": 45.0, "iv": 0.4624, "open_interest": 565.0, "volume": 0.0, "delta": 0.8223, "gamma": 0.0151, "vega": 0.1097, "theta": -0.0317, "rho": 0.125, "theo": 15.2289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.05, "last_trade_time": "2026-11-05T13:31:12", "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "GPN270115P00085000", "bid": 1.2, "bid_size": 52.0, "ask": 2.4, "ask_size": 61.0, "iv": 0.4109, "open_interest": 1367.0, "volume": 4.0, "delta": -0.1803, "gamma": 0.0153, "vega": 0.1103, "theta": -0.0337, "rho": -0.0326, "theo": 1.8115, "change": -0.26, "open": 1.69, "high": 1.69, "low": 1.69, "tick": "no_change", "last_trade_price": 1.69, "last_trade_time": "2026-11-09T11:17:08", "percent_change": -13.3333, "prev_day_close": 1.94999998807907}, {"option": "GPN270115C00087500", "bid": 12.5, "bid_size": 22.0, "ask": 15.2, "ask_size": 12.0, "iv": 0.449, "open_interest": 6.0, "volume": 0.0, "delta": 0.7857, "gamma": 0.0178, "vega": 0.1227, "theta": -0.0341, "rho": 0.1222, "theo": 13.1202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.75, "last_trade_time": "2026-11-03T15:58:20", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "GPN270115P00087500", "bid": 0.95, "bid_size": 17.0, "ask": 2.65, "ask_size": 10.0, "iv": 0.3589, "open_interest": 19.0, "volume": 0.0, "delta": -0.2175, "gamma": 0.018, "vega": 0.1234, "theta": -0.0359, "rho": -0.0387, "theo": 2.1869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-10-20T12:46:23", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "GPN270115C00090000", "bid": 10.5, "bid_size": 52.0, "ask": 12.9, "ask_size": 45.0, "iv": 0.4148, "open_interest": 691.0, "volume": 1.0, "delta": 0.7411, "gamma": 0.0207, "vega": 0.136, "theta": -0.0365, "rho": 0.1177, "theo": 11.123, "change": 0.47, "open": 11.77, "high": 11.77, "low": 11.77, "tick": "up", "last_trade_price": 11.77, "last_trade_time": "2026-11-09T12:03:07", "percent_change": 4.15929, "prev_day_close": 11.2999997138977}, {"option": "GPN270115P00090000", "bid": 1.5, "bid_size": 18.0, "ask": 3.2, "ask_size": 10.0, "iv": 0.3487, "open_interest": 63.0, "volume": 7.0, "delta": -0.263, "gamma": 0.0211, "vega": 0.1367, "theta": -0.0381, "rho": -0.0461, "theo": 2.6758, "change": -0.695, "open": 2.33, "high": 2.33, "low": 2.33, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-11-09T09:51:07", "percent_change": -22.9752, "prev_day_close": 3.02499997615814}, {"option": "GPN270115C00092500", "bid": 7.8, "bid_size": 67.0, "ask": 11.3, "ask_size": 30.0, "iv": 0.3763, "open_interest": 97.0, "volume": 0.0, "delta": 0.6878, "gamma": 0.0236, "vega": 0.1485, "theta": -0.0386, "rho": 0.1112, "theo": 9.2718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.65, "last_trade_time": "2026-11-02T13:34:20", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "GPN270115P00092500", "bid": 3.2, "bid_size": 11.0, "ask": 3.9, "ask_size": 10.0, "iv": 0.3735, "open_interest": 0.0, "volume": 0.0, "delta": -0.3175, "gamma": 0.024, "vega": 0.1492, "theta": -0.04, "rho": -0.0548, "theo": 3.3136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "GPN270115C00095000", "bid": 7.5, "bid_size": 36.0, "ask": 8.9, "ask_size": 43.0, "iv": 0.3834, "open_interest": 2457.0, "volume": 1.0, "delta": 0.6263, "gamma": 0.0261, "vega": 0.1587, "theta": -0.0402, "rho": 0.1028, "theo": 7.6044, "change": 1.05, "open": 9.0, "high": 9.0, "low": 9.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-09T14:07:16", "percent_change": 13.2075, "prev_day_close": 7.9500002861023}, {"option": "GPN270115P00095000", "bid": 4.0, "bid_size": 9.0, "ask": 4.7, "ask_size": 3.0, "iv": 0.3592, "open_interest": 87.0, "volume": 0.0, "delta": -0.3806, "gamma": 0.0267, "vega": 0.1593, "theta": -0.0415, "rho": -0.0644, "theo": 4.1391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.62, "last_trade_time": "2026-11-05T15:37:42", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "GPN270115C00097500", "bid": 5.8, "bid_size": 10.0, "ask": 6.9, "ask_size": 10.0, "iv": 0.3502, "open_interest": 8.0, "volume": 16.0, "delta": 0.5588, "gamma": 0.0278, "vega": 0.1653, "theta": -0.0411, "rho": 0.0929, "theo": 6.1537, "change": 0.35, "open": 6.9, "high": 7.0, "low": 6.9, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T15:18:32", "percent_change": 5.26316, "prev_day_close": 6.65000009536743}, {"option": "GPN270115P00097500", "bid": 5.0, "bid_size": 3.0, "ask": 5.8, "ask_size": 3.0, "iv": 0.3512, "open_interest": 5.0, "volume": 11.0, "delta": -0.4499, "gamma": 0.0285, "vega": 0.1652, "theta": -0.0423, "rho": -0.0743, "theo": 5.1864, "change": -0.4, "open": 5.2, "high": 5.2, "low": 5.1, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T15:18:32", "percent_change": -7.27273, "prev_day_close": 5.5}, {"option": "GPN270115C00100000", "bid": 4.8, "bid_size": 10.0, "ask": 5.6, "ask_size": 11.0, "iv": 0.3503, "open_interest": 7976.0, "volume": 24.0, "delta": 0.489, "gamma": 0.0284, "vega": 0.167, "theta": -0.0412, "rho": 0.0821, "theo": 4.9374, "change": 0.05, "open": 5.3, "high": 5.6, "low": 5.3, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T14:13:54", "percent_change": 0.91743, "prev_day_close": 5.45000004768372}, {"option": "GPN270115P00100000", "bid": 6.2, "bid_size": 11.0, "ask": 7.2, "ask_size": 10.0, "iv": 0.3482, "open_interest": 44.0, "volume": 95.0, "delta": -0.5217, "gamma": 0.0292, "vega": 0.166, "theta": -0.0422, "rho": -0.0838, "theo": 6.4733, "change": -1.1, "open": 6.32, "high": 6.4, "low": 6.3, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-09T14:56:34", "percent_change": -14.6667, "prev_day_close": 7.50000023841858}, {"option": "GPN270115C00105000", "bid": 2.3, "bid_size": 6.0, "ask": 3.5, "ask_size": 10.0, "iv": 0.3201, "open_interest": 687.0, "volume": 0.0, "delta": 0.359, "gamma": 0.0264, "vega": 0.1567, "theta": -0.0391, "rho": 0.061, "theo": 3.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-06T15:00:12", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "GPN270115P00105000", "bid": 7.8, "bid_size": 3.0, "ask": 10.2, "ask_size": 10.0, "iv": 0.289, "open_interest": 1262.0, "volume": 0.0, "delta": -0.6554, "gamma": 0.0271, "vega": 0.1536, "theta": -0.0395, "rho": -0.0993, "theo": 9.7254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.76, "last_trade_time": "2026-11-02T15:12:36", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "GPN270115C00110000", "bid": 0.95, "bid_size": 11.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.3086, "open_interest": 1748.0, "volume": 9.0, "delta": 0.2572, "gamma": 0.0219, "vega": 0.1356, "theta": -0.0349, "rho": 0.0439, "theo": 2.0842, "change": 0.5, "open": 1.63, "high": 1.7, "low": 1.63, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T13:30:52", "percent_change": 41.6667, "prev_day_close": 1.19999995268881}, {"option": "GPN270115P00110000", "bid": 11.5, "bid_size": 4.0, "ask": 14.4, "ask_size": 20.0, "iv": 0.2897, "open_interest": 7.0, "volume": 0.0, "delta": -0.7594, "gamma": 0.0225, "vega": 0.1295, "theta": -0.0345, "rho": -0.108, "theo": 13.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.95, "last_trade_time": "2026-11-02T12:45:19", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "GPN270115C00115000", "bid": 0.05, "bid_size": 4.0, "ask": 1.5, "ask_size": 52.0, "iv": 0.302, "open_interest": 2306.0, "volume": 0.0, "delta": 0.1849, "gamma": 0.0173, "vega": 0.1124, "theta": -0.0302, "rho": 0.0316, "theo": 1.4206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-05T15:57:48", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "GPN270115P00115000", "bid": 15.8, "bid_size": 5.0, "ask": 18.5, "ask_size": 19.0, "iv": 0.2473, "open_interest": 0.0, "volume": 0.0, "delta": -0.8329, "gamma": 0.0177, "vega": 0.1043, "theta": -0.0289, "rho": -0.1107, "theo": 18.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.75, "last_trade_time": "2025-11-18T14:24:24", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "GPN270115C00120000", "bid": 0.05, "bid_size": 8.0, "ask": 3.1, "ask_size": 26.0, "iv": 0.4424, "open_interest": 2836.0, "volume": 0.0, "delta": 0.1348, "gamma": 0.0134, "vega": 0.0916, "theta": -0.0257, "rho": 0.0231, "theo": 1.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-03T12:02:49", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "GPN270115P00120000", "bid": 20.4, "bid_size": 3.0, "ask": 23.9, "ask_size": 4.0, "iv": 0.2984, "open_interest": 0.0, "volume": 0.0, "delta": -0.8839, "gamma": 0.014, "vega": 0.0808, "theta": -0.0241, "rho": -0.1066, "theo": 22.6443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.63, "last_trade_time": "2025-10-17T15:55:04", "percent_change": 0.0, "prev_day_close": 22.8499994277954}, {"option": "GPN270115C00125000", "bid": 0.05, "bid_size": 1.0, "ask": 2.75, "ask_size": 14.0, "iv": 0.4819, "open_interest": 37.0, "volume": 0.0, "delta": 0.1, "gamma": 0.0104, "vega": 0.0743, "theta": -0.0217, "rho": 0.0171, "theo": 0.7278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-03T09:44:18", "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "GPN270115P00125000", "bid": 25.2, "bid_size": 3.0, "ask": 28.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9206, "gamma": 0.0114, "vega": 0.0607, "theta": -0.0205, "rho": -0.0917, "theo": 27.3989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "GPN270115C00130000", "bid": 0.05, "bid_size": 1.0, "ask": 1.3, "ask_size": 11.0, "iv": 0.4423, "open_interest": 98.0, "volume": 0.0, "delta": 0.0755, "gamma": 0.008, "vega": 0.0603, "theta": -0.0183, "rho": 0.0129, "theo": 0.5415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T10:43:01", "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "GPN270115P00130000", "bid": 30.1, "bid_size": 3.0, "ask": 33.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9487, "gamma": 0.0098, "vega": 0.0432, "theta": -0.0187, "rho": -0.0753, "theo": 32.2465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5499992370606}, {"option": "GPN270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 1.0, "iv": 0.5232, "open_interest": 2045.0, "volume": 0.0, "delta": 0.0579, "gamma": 0.0063, "vega": 0.0491, "theta": -0.0154, "rho": 0.0098, "theo": 0.4111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:30:13", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GPN270115P00135000", "bid": 35.1, "bid_size": 1.0, "ask": 39.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9708, "gamma": 0.0083, "vega": 0.0269, "theta": -0.0168, "rho": -0.0495, "theo": 37.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5500011444092}, {"option": "GPN270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 4.0, "iv": 0.559, "open_interest": 124.0, "volume": 0.0, "delta": 0.045, "gamma": 0.005, "vega": 0.0403, "theta": -0.0131, "rho": 0.0076, "theo": 0.3173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-07-28T14:03:19", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "GPN270115P00140000", "bid": 40.1, "bid_size": 1.0, "ask": 44.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0071, "vega": 0.016, "theta": -0.014, "rho": -0.0244, "theo": 42.1131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5500011444092}, {"option": "GPN270115C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 3.0, "iv": 0.5574, "open_interest": 286.0, "volume": 0.0, "delta": 0.0355, "gamma": 0.0039, "vega": 0.0332, "theta": -0.0111, "rho": 0.006, "theo": 0.2484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-30T12:31:46", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "GPN270115P00145000", "bid": 45.1, "bid_size": 1.0, "ask": 49.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0025, "vega": 0.0, "theta": -0.0121, "rho": 0.0, "theo": 47.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5500011444092}, {"option": "GPN270115C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 1.0, "iv": 0.6455, "open_interest": 348.0, "volume": 0.0, "delta": 0.0282, "gamma": 0.0032, "vega": 0.0275, "theta": -0.0094, "rho": 0.0048, "theo": 0.1969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-13T15:21:53", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "GPN270115P00150000", "bid": 50.1, "bid_size": 1.0, "ask": 54.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0121, "rho": 0.0, "theo": 52.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5500011444092}, {"option": "GPN270115C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 13.0, "iv": 0.6241, "open_interest": 29.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.0026, "vega": 0.0229, "theta": -0.0081, "rho": 0.0038, "theo": 0.1577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-30T15:52:52", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "GPN270115P00155000", "bid": 55.1, "bid_size": 2.0, "ask": 59.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0121, "rho": 0.0, "theo": 57.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5500011444092}, {"option": "GPN270115C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 11.0, "iv": 0.6572, "open_interest": 9.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0021, "vega": 0.0192, "theta": -0.0069, "rho": 0.0031, "theo": 0.1275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-02-18T12:56:21", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "GPN270115P00160000", "bid": 60.1, "bid_size": 2.0, "ask": 64.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0121, "rho": 0.0, "theo": 62.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5499992370606}, {"option": "GPN270115C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 0.775, "open_interest": 4.0, "volume": 0.0, "delta": 0.0151, "gamma": 0.0017, "vega": 0.0162, "theta": -0.0059, "rho": 0.0025, "theo": 0.1039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2025-04-17T09:39:11", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "GPN270115P00165000", "bid": 65.1, "bid_size": 2.0, "ask": 69.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0121, "rho": 0.0, "theo": 67.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.5499992370606}, {"option": "GPN270115C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 14.0, "iv": 0.7139, "open_interest": 22.0, "volume": 0.0, "delta": 0.0124, "gamma": 0.0014, "vega": 0.0137, "theta": -0.0051, "rho": 0.0021, "theo": 0.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-07-21T12:29:16", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "GPN270115P00170000", "bid": 70.1, "bid_size": 2.0, "ask": 74.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0121, "rho": 0.0, "theo": 72.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5499992370606}, {"option": "GPN270115C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 2.0, "iv": 0.7998, "open_interest": 8.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.0012, "vega": 0.0116, "theta": -0.0044, "rho": 0.0017, "theo": 0.0705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-07-29T12:14:32", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "GPN270115P00175000", "bid": 75.1, "bid_size": 2.0, "ask": 79.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0121, "rho": 0.0, "theo": 77.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.56, "last_trade_time": "2025-11-11T14:02:04", "percent_change": 0.0, "prev_day_close": 77.5499992370606}, {"option": "GPN270219C00035000", "bid": 61.1, "bid_size": 2.0, "ask": 65.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0008, "vega": 0.0217, "theta": -0.0016, "rho": 0.0928, "theo": 63.7204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.8500003814697}, {"option": "GPN270219P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 4.0, "iv": 0.9705, "open_interest": 43.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0008, "vega": 0.0218, "theta": -0.0111, "rho": -0.0055, "theo": 0.402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-08-05T09:55:28", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "GPN270219C00040000", "bid": 56.4, "bid_size": 2.0, "ask": 60.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.001, "vega": 0.0259, "theta": -0.003, "rho": 0.1056, "theo": 58.8294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.8500003814697}, {"option": "GPN270219P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.1474, "open_interest": 1.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.001, "vega": 0.026, "theta": -0.0119, "rho": -0.0066, "theo": 0.4457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-07-31T12:05:36", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "GPN270219C00045000", "bid": 51.5, "bid_size": 1.0, "ask": 55.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0013, "vega": 0.0308, "theta": -0.0047, "rho": 0.1182, "theo": 53.9499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.9499988555908}, {"option": "GPN270219P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 8.0, "iv": 1.0096, "open_interest": 17.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0013, "vega": 0.0309, "theta": -0.0128, "rho": -0.008, "theo": 0.501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-16T09:44:57", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "GPN270219C00047500", "bid": 49.0, "bid_size": 2.0, "ask": 52.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0015, "vega": 0.0337, "theta": -0.0055, "rho": 0.1244, "theo": 51.5156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5500011444092}, {"option": "GPN270219P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 3.0, "iv": 0.8409, "open_interest": 8.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0015, "vega": 0.0338, "theta": -0.0133, "rho": -0.0088, "theo": 0.534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T12:14:11", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "GPN270219C00050000", "bid": 46.7, "bid_size": 3.0, "ask": 50.5, "ask_size": 3.0, "iv": 0.5725, "open_interest": 0.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0018, "vega": 0.0369, "theta": -0.0065, "rho": 0.1304, "theo": 49.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0500011444092}, {"option": "GPN270219P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 9.0, "iv": 0.9021, "open_interest": 1.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0018, "vega": 0.037, "theta": -0.0138, "rho": -0.0097, "theo": 0.5715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T11:20:51", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "GPN270219C00055000", "bid": 42.4, "bid_size": 3.0, "ask": 45.6, "ask_size": 5.0, "iv": 0.6455, "open_interest": 0.0, "volume": 0.0, "delta": 0.9626, "gamma": 0.0023, "vega": 0.0444, "theta": -0.0084, "rho": 0.142, "theo": 44.2425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0500011444092}, {"option": "GPN270219P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3.0, "iv": 0.6611, "open_interest": 14.0, "volume": 0.0, "delta": -0.0398, "gamma": 0.0024, "vega": 0.0446, "theta": -0.0151, "rho": -0.012, "theo": 0.6636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T09:30:12", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "GPN270219C00057500", "bid": 40.7, "bid_size": 10.0, "ask": 43.2, "ask_size": 8.0, "iv": 0.6979, "open_interest": 0.0, "volume": 0.0, "delta": 0.9577, "gamma": 0.0027, "vega": 0.0488, "theta": -0.0095, "rho": 0.1475, "theo": 41.8312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6000003814697}, {"option": "GPN270219P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 57.0, "iv": 0.6537, "open_interest": 3.0, "volume": 0.0, "delta": -0.0448, "gamma": 0.0027, "vega": 0.049, "theta": -0.0158, "rho": -0.0134, "theo": 0.7199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T13:24:57", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "GPN270219C00060000", "bid": 38.3, "bid_size": 10.0, "ask": 40.8, "ask_size": 10.0, "iv": 0.6642, "open_interest": 0.0, "volume": 0.0, "delta": 0.952, "gamma": 0.0031, "vega": 0.0538, "theta": -0.0107, "rho": 0.1528, "theo": 39.4285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.2999992370606}, {"option": "GPN270219P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 81.0, "iv": 0.5762, "open_interest": 95.0, "volume": 3.0, "delta": -0.0505, "gamma": 0.0031, "vega": 0.054, "theta": -0.0166, "rho": -0.015, "theo": 0.785, "change": -1.45, "open": 0.35, "high": 0.35, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T10:11:35", "percent_change": -82.8571, "prev_day_close": 1.75}, {"option": "GPN270219C00062500", "bid": 35.9, "bid_size": 10.0, "ask": 38.4, "ask_size": 8.0, "iv": 0.6305, "open_interest": 0.0, "volume": 0.0, "delta": 0.9455, "gamma": 0.0036, "vega": 0.0594, "theta": -0.0119, "rho": 0.1578, "theo": 37.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8999996185303}, {"option": "GPN270219P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 66.0, "iv": 0.6649, "open_interest": 4.0, "volume": 0.0, "delta": -0.0572, "gamma": 0.0036, "vega": 0.0597, "theta": -0.0175, "rho": -0.0169, "theo": 0.8609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-07-24T11:37:13", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "GPN270219C00065000", "bid": 32.9, "bid_size": 4.0, "ask": 36.1, "ask_size": 5.0, "iv": 0.5574, "open_interest": 0.0, "volume": 0.0, "delta": 0.9378, "gamma": 0.0042, "vega": 0.0655, "theta": -0.0132, "rho": 0.1624, "theo": 34.6566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5499992370606}, {"option": "GPN270219P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 4.0, "iv": 0.5905, "open_interest": 6.0, "volume": 0.0, "delta": -0.065, "gamma": 0.0042, "vega": 0.0659, "theta": -0.0184, "rho": -0.019, "theo": 0.9493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-21T12:39:18", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "GPN270219C00067500", "bid": 30.5, "bid_size": 3.0, "ask": 33.7, "ask_size": 5.0, "iv": 0.5272, "open_interest": 0.0, "volume": 0.0, "delta": 0.9288, "gamma": 0.0048, "vega": 0.0725, "theta": -0.0146, "rho": 0.1667, "theo": 32.2921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.2000007629394}, {"option": "GPN270219P00067500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 4.0, "iv": 0.5549, "open_interest": 3.0, "volume": 0.0, "delta": -0.0741, "gamma": 0.0049, "vega": 0.0729, "theta": -0.0194, "rho": -0.0215, "theo": 1.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-21T15:47:38", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "GPN270219C00070000", "bid": 28.3, "bid_size": 4.0, "ask": 31.4, "ask_size": 6.0, "iv": 0.5169, "open_interest": 1.0, "volume": 0.0, "delta": 0.9181, "gamma": 0.0056, "vega": 0.0804, "theta": -0.016, "rho": 0.1704, "theo": 29.9462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.8, "last_trade_time": "2026-11-03T15:30:12", "percent_change": 0.0, "prev_day_close": 28.9000005722046}, {"option": "GPN270219P00070000", "bid": 0.05, "bid_size": 5.0, "ask": 2.8, "ask_size": 6.0, "iv": 0.5593, "open_interest": 7.0, "volume": 0.0, "delta": -0.0849, "gamma": 0.0057, "vega": 0.0808, "theta": -0.0206, "rho": -0.0245, "theo": 1.1761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T09:57:20", "percent_change": 0.0, "prev_day_close": 1.92499997653067}, {"option": "GPN270219C00072500", "bid": 26.5, "bid_size": 10.0, "ask": 29.2, "ask_size": 10.0, "iv": 0.5296, "open_interest": 0.0, "volume": 0.0, "delta": 0.9056, "gamma": 0.0066, "vega": 0.089, "theta": -0.0176, "rho": 0.1735, "theo": 27.6233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5999994277954}, {"option": "GPN270219P00072500", "bid": 0.3, "bid_size": 23.0, "ask": 2.7, "ask_size": 35.0, "iv": 0.5242, "open_interest": 2.0, "volume": 0.0, "delta": -0.0976, "gamma": 0.0066, "vega": 0.0896, "theta": -0.0218, "rho": -0.028, "theo": 1.3222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-07-24T11:39:34", "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "GPN270219C00075000", "bid": 23.6, "bid_size": 11.0, "ask": 26.8, "ask_size": 12.0, "iv": 0.4679, "open_interest": 1.0, "volume": 0.0, "delta": 0.8908, "gamma": 0.0076, "vega": 0.0987, "theta": -0.0192, "rho": 0.1759, "theo": 25.3287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.47, "last_trade_time": "2026-11-04T14:22:36", "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "GPN270219P00075000", "bid": 0.4, "bid_size": 35.0, "ask": 1.6, "ask_size": 48.0, "iv": 0.4267, "open_interest": 2.0, "volume": 20.0, "delta": -0.1127, "gamma": 0.0077, "vega": 0.0997, "theta": -0.0231, "rho": -0.0321, "theo": 1.4973, "change": -0.925, "open": 1.41, "high": 1.5, "low": 1.07, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T14:17:32", "percent_change": -45.679, "prev_day_close": 2.02500000037253}, {"option": "GPN270219C00077500", "bid": 20.5, "bid_size": 3.0, "ask": 24.6, "ask_size": 5.0, "iv": 0.4082, "open_interest": 0.0, "volume": 0.0, "delta": 0.8731, "gamma": 0.0088, "vega": 0.1095, "theta": -0.0209, "rho": 0.1774, "theo": 23.0696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "GPN270219P00077500", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 8.0, "iv": 0.4897, "open_interest": 1.0, "volume": 0.0, "delta": -0.1307, "gamma": 0.009, "vega": 0.1102, "theta": -0.0245, "rho": -0.0368, "theo": 1.7088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.9, "last_trade_time": "2026-07-17T10:49:33", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "GPN270219C00080000", "bid": 19.2, "bid_size": 4.0, "ask": 22.5, "ask_size": 5.0, "iv": 0.4384, "open_interest": 1.0, "volume": 0.0, "delta": 0.8522, "gamma": 0.0103, "vega": 0.1212, "theta": -0.0227, "rho": 0.178, "theo": 20.8546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-10-28T11:24:12", "percent_change": 0.0, "prev_day_close": 20.0499992370605}, {"option": "GPN270219P00080000", "bid": 0.05, "bid_size": 5.0, "ask": 3.8, "ask_size": 6.0, "iv": 0.4354, "open_interest": 7.0, "volume": 0.0, "delta": -0.1521, "gamma": 0.0104, "vega": 0.1224, "theta": -0.026, "rho": -0.0426, "theo": 1.9651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-10-23T09:30:12", "percent_change": 0.0, "prev_day_close": 2.17500009573996}, {"option": "GPN270219C00082500", "bid": 17.7, "bid_size": 17.0, "ask": 20.4, "ask_size": 16.0, "iv": 0.4458, "open_interest": 0.0, "volume": 0.0, "delta": 0.8274, "gamma": 0.0119, "vega": 0.1338, "theta": -0.0245, "rho": 0.1772, "theo": 18.6953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "GPN270219P00082500", "bid": 0.1, "bid_size": 29.0, "ask": 4.2, "ask_size": 14.0, "iv": 0.4099, "open_interest": 0.0, "volume": 0.0, "delta": -0.1775, "gamma": 0.0121, "vega": 0.1349, "theta": -0.0275, "rho": -0.0488, "theo": 2.2787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500000298023}, {"option": "GPN270219C00085000", "bid": 14.9, "bid_size": 31.0, "ask": 18.4, "ask_size": 28.0, "iv": 0.4051, "open_interest": 19.0, "volume": 0.0, "delta": 0.798, "gamma": 0.0136, "vega": 0.1471, "theta": -0.0264, "rho": 0.175, "theo": 16.6051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.84, "last_trade_time": "2026-10-16T14:51:02", "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "GPN270219P00085000", "bid": 0.35, "bid_size": 34.0, "ask": 4.5, "ask_size": 14.0, "iv": 0.3857, "open_interest": 1.0, "volume": 1.0, "delta": -0.2076, "gamma": 0.0139, "vega": 0.1482, "theta": -0.0291, "rho": -0.0566, "theo": 2.6636, "change": -0.395, "open": 2.33, "high": 2.33, "low": 2.33, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-11-09T12:35:52", "percent_change": -14.4954, "prev_day_close": 2.7250000834465}, {"option": "GPN270219C00087500", "bid": 13.5, "bid_size": 21.0, "ask": 16.4, "ask_size": 17.0, "iv": 0.4078, "open_interest": 1.0, "volume": 0.0, "delta": 0.7636, "gamma": 0.0155, "vega": 0.1606, "theta": -0.0281, "rho": 0.1711, "theo": 14.6016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-10-02T10:50:07", "percent_change": 0.0, "prev_day_close": 14.1499996185303}, {"option": "GPN270219P00087500", "bid": 1.0, "bid_size": 47.0, "ask": 3.7, "ask_size": 21.0, "iv": 0.336, "open_interest": 45.0, "volume": 0.0, "delta": -0.243, "gamma": 0.0159, "vega": 0.1618, "theta": -0.0306, "rho": -0.0653, "theo": 3.1368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-05T10:45:02", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "GPN270219C00090000", "bid": 11.7, "bid_size": 31.0, "ask": 14.6, "ask_size": 31.0, "iv": 0.3977, "open_interest": 34.0, "volume": 0.0, "delta": 0.7238, "gamma": 0.0174, "vega": 0.174, "theta": -0.0298, "rho": 0.1653, "theo": 12.7039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.53, "last_trade_time": "2026-10-30T13:18:31", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "GPN270219P00090000", "bid": 3.1, "bid_size": 48.0, "ask": 4.0, "ask_size": 16.0, "iv": 0.3624, "open_interest": 42.0, "volume": 2.0, "delta": -0.284, "gamma": 0.0179, "vega": 0.1751, "theta": -0.032, "rho": -0.075, "theo": 3.7196, "change": -0.51, "open": 3.74, "high": 3.74, "low": 3.74, "tick": "down", "last_trade_price": 3.74, "last_trade_time": "2026-11-09T13:33:17", "percent_change": -12.0, "prev_day_close": 4.25}, {"option": "GPN270219C00092500", "bid": 10.0, "bid_size": 36.0, "ask": 12.9, "ask_size": 30.0, "iv": 0.3878, "open_interest": 84.0, "volume": 0.0, "delta": 0.6786, "gamma": 0.0193, "vega": 0.186, "theta": -0.0312, "rho": 0.1578, "theo": 10.9337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.33, "last_trade_time": "2026-11-02T09:30:17", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "GPN270219P00092500", "bid": 4.0, "bid_size": 19.0, "ask": 4.8, "ask_size": 16.0, "iv": 0.3583, "open_interest": 7.0, "volume": 0.0, "delta": -0.3309, "gamma": 0.0199, "vega": 0.1869, "theta": -0.0333, "rho": -0.0856, "theo": 4.4343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-04T10:14:08", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "GPN270219C00095000", "bid": 7.5, "bid_size": 53.0, "ask": 10.3, "ask_size": 34.0, "iv": 0.3292, "open_interest": 92.0, "volume": 7.0, "delta": 0.6285, "gamma": 0.0209, "vega": 0.196, "theta": -0.0323, "rho": 0.1484, "theo": 9.3121, "change": -0.05, "open": 9.3, "high": 9.3, "low": 9.3, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-11-09T10:15:10", "percent_change": -0.534758, "prev_day_close": 9.34999990463257}, {"option": "GPN270219P00095000", "bid": 4.8, "bid_size": 26.0, "ask": 5.7, "ask_size": 18.0, "iv": 0.3476, "open_interest": 3.0, "volume": 20.0, "delta": -0.3831, "gamma": 0.0217, "vega": 0.1965, "theta": -0.0342, "rho": -0.0968, "theo": 5.3023, "change": -0.5, "open": 4.85, "high": 5.5, "low": 4.65, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T14:17:32", "percent_change": -8.33333, "prev_day_close": 6.0}, {"option": "GPN270219C00097500", "bid": 7.5, "bid_size": 19.0, "ask": 9.9, "ask_size": 29.0, "iv": 0.3842, "open_interest": 0.0, "volume": 0.0, "delta": 0.5746, "gamma": 0.0221, "vega": 0.203, "theta": -0.033, "rho": 0.1375, "theo": 7.8568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "GPN270219P00097500", "bid": 5.9, "bid_size": 15.0, "ask": 7.9, "ask_size": 20.0, "iv": 0.3701, "open_interest": 0.0, "volume": 0.0, "delta": -0.4394, "gamma": 0.0231, "vega": 0.2027, "theta": -0.0347, "rho": -0.1078, "theo": 6.3434, "change": 0.0, "open": 0.0, "high": 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": "GPN270219C00100000", "bid": 6.4, "bid_size": 24.0, "ask": 7.1, "ask_size": 34.0, "iv": 0.3456, "open_interest": 79.0, "volume": 7.0, "delta": 0.5186, "gamma": 0.0228, "vega": 0.2063, "theta": -0.0332, "rho": 0.1254, "theo": 6.5783, "change": 0.27, "open": 7.05, "high": 7.05, "low": 7.02, "tick": "down", "last_trade_price": 7.02, "last_trade_time": "2026-11-09T15:15:16", "percent_change": 4.0, "prev_day_close": 6.75}, {"option": "GPN270219P00100000", "bid": 7.1, "bid_size": 16.0, "ask": 9.3, "ask_size": 28.0, "iv": 0.3681, "open_interest": 0.0, "volume": 0.0, "delta": -0.4982, "gamma": 0.024, "vega": 0.2047, "theta": -0.0348, "rho": -0.1186, "theo": 7.5687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-11-05T15:57:50", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "GPN270219C00105000", "bid": 2.4, "bid_size": 21.0, "ask": 4.8, "ask_size": 37.0, "iv": 0.285, "open_interest": 169.0, "volume": 0.0, "delta": 0.4086, "gamma": 0.0226, "vega": 0.2011, "theta": -0.0321, "rho": 0.1005, "theo": 4.5497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T11:06:05", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "GPN270219P00105000", "bid": 8.5, "bid_size": 21.0, "ask": 10.9, "ask_size": 24.0, "iv": 0.2874, "open_interest": 0.0, "volume": 0.0, "delta": -0.6146, "gamma": 0.0239, "vega": 0.1956, "theta": -0.0332, "rho": -0.1351, "theo": 10.5699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "GPN270219C00110000", "bid": 1.65, "bid_size": 2.0, "ask": 4.8, "ask_size": 48.0, "iv": 0.3663, "open_interest": 86.0, "volume": 10.0, "delta": 0.3119, "gamma": 0.0204, "vega": 0.1833, "theta": -0.0295, "rho": 0.0774, "theo": 3.1384, "change": -0.025, "open": 2.85, "high": 2.85, "low": 2.85, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-11-09T13:36:25", "percent_change": -0.869567, "prev_day_close": 2.87500005960464}, {"option": "GPN270219P00110000", "bid": 12.1, "bid_size": 5.0, "ask": 15.3, "ask_size": 17.0, "iv": 0.3037, "open_interest": 0.0, "volume": 0.0, "delta": -0.7172, "gamma": 0.0217, "vega": 0.1723, "theta": -0.0298, "rho": -0.1442, "theo": 14.2156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "GPN270219C00115000", "bid": 0.25, "bid_size": 28.0, "ask": 2.7, "ask_size": 51.0, "iv": 0.2932, "open_interest": 92.0, "volume": 1.0, "delta": 0.2346, "gamma": 0.0174, "vega": 0.1595, "theta": -0.0261, "rho": 0.0586, "theo": 2.1881, "change": -0.225, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T12:33:34", "percent_change": -10.3448, "prev_day_close": 2.17500009573996}, {"option": "GPN270219P00115000", "bid": 16.1, "bid_size": 5.0, "ask": 19.3, "ask_size": 20.0, "iv": 0.2911, "open_interest": 0.0, "volume": 0.0, "delta": -0.7989, "gamma": 0.0184, "vega": 0.1428, "theta": -0.0253, "rho": -0.1454, "theo": 18.3378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6500005722046}, {"option": "GPN270219C00120000", "bid": 0.05, "bid_size": 37.0, "ask": 2.5, "ask_size": 55.0, "iv": 0.3279, "open_interest": 167.0, "volume": 0.0, "delta": 0.176, "gamma": 0.0143, "vega": 0.1348, "theta": -0.0225, "rho": 0.0441, "theo": 1.5511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-02T14:54:32", "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "GPN270219P00120000", "bid": 20.6, "bid_size": 1.0, "ask": 23.7, "ask_size": 19.0, "iv": 0.2707, "open_interest": 0.0, "volume": 0.0, "delta": -0.8608, "gamma": 0.0154, "vega": 0.1131, "theta": -0.0208, "rho": -0.1378, "theo": 22.7796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "GPN270219C00125000", "bid": 0.05, "bid_size": 4.0, "ask": 3.0, "ask_size": 9.0, "iv": 0.3938, "open_interest": 17.0, "volume": 0.0, "delta": 0.1326, "gamma": 0.0115, "vega": 0.112, "theta": -0.0191, "rho": 0.0333, "theo": 1.1196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-09-17T10:32:09", "percent_change": 0.0, "prev_day_close": 1.92499997653067}, {"option": "GPN270219P00125000", "bid": 25.3, "bid_size": 3.0, "ask": 28.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.908, "gamma": 0.013, "vega": 0.0832, "theta": -0.0178, "rho": -0.1161, "theo": 27.4329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "GPN270219C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 7.0, "iv": 0.4216, "open_interest": 0.0, "volume": 0.0, "delta": 0.1007, "gamma": 0.0092, "vega": 0.0924, "theta": -0.0161, "rho": 0.0253, "theo": 0.8223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "GPN270219P00130000", "bid": 30.1, "bid_size": 1.0, "ask": 34.3, "ask_size": 1.0, "iv": 0.3636, "open_interest": 0.0, "volume": 0.0, "delta": -0.9457, "gamma": 0.0118, "vega": 0.0554, "theta": -0.0152, "rho": -0.0808, "theo": 32.2282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5999994277954}, {"option": "GPN270219C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 7.0, "iv": 0.4514, "open_interest": 0.0, "volume": 0.0, "delta": 0.0772, "gamma": 0.0073, "vega": 0.0758, "theta": -0.0136, "rho": 0.0194, "theo": 0.6135, "change": 0.0, "open": 0.0, "high": 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": "GPN270219P00135000", "bid": 35.1, "bid_size": 1.0, "ask": 39.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9764, "gamma": 0.0103, "vega": 0.0282, "theta": -0.0161, "rho": -0.0416, "theo": 37.1277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5500011444092}, {"option": "GPN270219C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 6.0, "iv": 0.4724, "open_interest": 7.0, "volume": 0.0, "delta": 0.0597, "gamma": 0.0058, "vega": 0.0623, "theta": -0.0114, "rho": 0.0149, "theo": 0.4642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-08-27T11:05:15", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "GPN270219P00140000", "bid": 40.1, "bid_size": 1.0, "ask": 44.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0036, "vega": 0.0, "theta": -0.0178, "rho": 0.0, "theo": 42.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5500011444092}, {"option": "GPN270319C00035000", "bid": 61.4, "bid_size": 2.0, "ask": 65.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0007, "vega": 0.0222, "theta": -0.0005, "rho": 0.1064, "theo": 63.7495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.9499988555908}, {"option": "GPN270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 3.0, "iv": 0.9858, "open_interest": 30.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0007, "vega": 0.0236, "theta": -0.0083, "rho": -0.0067, "theo": 0.3756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T11:23:56", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GPN270319C00040000", "bid": 56.6, "bid_size": 1.0, "ask": 60.4, "ask_size": 3.0, "iv": 0.5831, "open_interest": 0.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.001, "vega": 0.0278, "theta": -0.0018, "rho": 0.1212, "theo": 58.8739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.85, "last_trade_time": "2026-07-01T10:25:02", "percent_change": 0.0, "prev_day_close": 58.0500011444092}, {"option": "GPN270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 3.0, "iv": 0.8931, "open_interest": 31.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.001, "vega": 0.0286, "theta": -0.009, "rho": -0.0082, "theo": 0.4265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-01T14:25:35", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "GPN270319C00045000", "bid": 51.8, "bid_size": 1.0, "ask": 55.5, "ask_size": 3.0, "iv": 0.6016, "open_interest": 0.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0013, "vega": 0.0332, "theta": -0.0033, "rho": 0.1355, "theo": 54.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.1499996185303}, {"option": "GPN270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 6.0, "iv": 0.9062, "open_interest": 19.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.0013, "vega": 0.0346, "theta": -0.0099, "rho": -0.0101, "theo": 0.4928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-25T12:57:18", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "GPN270319C00047500", "bid": 49.3, "bid_size": 1.0, "ask": 53.1, "ask_size": 3.0, "iv": 0.573, "open_interest": 0.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0015, "vega": 0.0363, "theta": -0.0041, "rho": 0.1424, "theo": 51.5909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "GPN270319P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 6.0, "iv": 0.8568, "open_interest": 0.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0015, "vega": 0.0381, "theta": -0.0104, "rho": -0.0113, "theo": 0.5332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "GPN270319C00050000", "bid": 46.8, "bid_size": 1.0, "ask": 50.7, "ask_size": 3.0, "iv": 0.5441, "open_interest": 0.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0017, "vega": 0.0412, "theta": -0.005, "rho": 0.1496, "theo": 49.1731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.64, "last_trade_time": "2026-06-05T15:51:24", "percent_change": 0.0, "prev_day_close": 48.3000011444092}, {"option": "GPN270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 3.0, "iv": 0.7181, "open_interest": 35.0, "volume": 0.0, "delta": -0.0321, "gamma": 0.0018, "vega": 0.0421, "theta": -0.011, "rho": -0.0126, "theo": 0.5796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T15:45:25", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "GPN270319C00055000", "bid": 42.7, "bid_size": 3.0, "ask": 45.9, "ask_size": 5.0, "iv": 0.6223, "open_interest": 0.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.0023, "vega": 0.0498, "theta": -0.0068, "rho": 0.1624, "theo": 44.3617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.2999992370606}, {"option": "GPN270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 6.0, "iv": 0.7177, "open_interest": 60.0, "volume": 0.0, "delta": -0.041, "gamma": 0.0024, "vega": 0.0515, "theta": -0.0122, "rho": -0.0159, "theo": 0.6951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-22T12:02:52", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "GPN270319C00060000", "bid": 37.9, "bid_size": 4.0, "ask": 41.1, "ask_size": 6.0, "iv": 0.5664, "open_interest": 51.0, "volume": 0.0, "delta": 0.951, "gamma": 0.0031, "vega": 0.0621, "theta": -0.009, "rho": 0.1748, "theo": 39.5881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.7, "last_trade_time": "2026-08-27T12:07:07", "percent_change": 0.0, "prev_day_close": 38.5499992370606}, {"option": "GPN270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 4.0, "iv": 0.6396, "open_interest": 152.0, "volume": 0.0, "delta": -0.053, "gamma": 0.0032, "vega": 0.0635, "theta": -0.0138, "rho": -0.0204, "theo": 0.8502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-30T11:11:42", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "GPN270319C00062500", "bid": 35.5, "bid_size": 3.0, "ask": 38.8, "ask_size": 5.0, "iv": 0.5457, "open_interest": 0.0, "volume": 0.0, "delta": 0.9436, "gamma": 0.0036, "vega": 0.0685, "theta": -0.0101, "rho": 0.1802, "theo": 37.2215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "GPN270319P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 4.0, "iv": 0.6038, "open_interest": 36.0, "volume": 0.0, "delta": -0.0605, "gamma": 0.0037, "vega": 0.0702, "theta": -0.0147, "rho": -0.0232, "theo": 0.948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-10-30T11:09:51", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "GPN270319C00065000", "bid": 33.2, "bid_size": 4.0, "ask": 36.4, "ask_size": 6.0, "iv": 0.5236, "open_interest": 41.0, "volume": 0.0, "delta": 0.935, "gamma": 0.0042, "vega": 0.0768, "theta": -0.0114, "rho": 0.1852, "theo": 34.8701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.7, "last_trade_time": "2026-10-02T12:01:41", "percent_change": 0.0, "prev_day_close": 34.1000003814697}, {"option": "GPN270319P00065000", "bid": 0.1, "bid_size": 49.0, "ask": 1.45, "ask_size": 82.0, "iv": 0.4931, "open_interest": 53.0, "volume": 0.0, "delta": -0.0693, "gamma": 0.0043, "vega": 0.078, "theta": -0.0156, "rho": -0.0264, "theo": 1.0624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T14:08:54", "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "GPN270319C00067500", "bid": 30.9, "bid_size": 4.0, "ask": 34.1, "ask_size": 6.0, "iv": 0.5063, "open_interest": 24.0, "volume": 0.0, "delta": 0.9248, "gamma": 0.0049, "vega": 0.0853, "theta": -0.0127, "rho": 0.1902, "theo": 32.5407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.27, "last_trade_time": "2026-08-13T09:53:24", "percent_change": 0.0, "prev_day_close": 31.7999992370606}, {"option": "GPN270319P00067500", "bid": 0.05, "bid_size": 5.0, "ask": 2.8, "ask_size": 6.0, "iv": 0.5368, "open_interest": 299.0, "volume": 0.0, "delta": -0.0796, "gamma": 0.005, "vega": 0.0869, "theta": -0.0167, "rho": -0.0302, "theo": 1.1974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-10-29T12:23:12", "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "GPN270319C00070000", "bid": 28.7, "bid_size": 5.0, "ask": 31.8, "ask_size": 6.0, "iv": 0.4921, "open_interest": 2170.0, "volume": 0.0, "delta": 0.9129, "gamma": 0.0057, "vega": 0.0941, "theta": -0.0141, "rho": 0.194, "theo": 30.2345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-11-04T10:52:12", "percent_change": 0.0, "prev_day_close": 29.3500003814697}, {"option": "GPN270319P00070000", "bid": 0.05, "bid_size": 5.0, "ask": 3.1, "ask_size": 7.0, "iv": 0.5127, "open_interest": 38.0, "volume": 0.0, "delta": -0.0916, "gamma": 0.0058, "vega": 0.0964, "theta": -0.0178, "rho": -0.0346, "theo": 1.3568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T14:31:21", "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "GPN270319C00072500", "bid": 26.3, "bid_size": 4.0, "ask": 29.6, "ask_size": 6.0, "iv": 0.4702, "open_interest": 4.0, "volume": 0.0, "delta": 0.899, "gamma": 0.0066, "vega": 0.1056, "theta": -0.0156, "rho": 0.1979, "theo": 27.9574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-06-15T13:23:27", "percent_change": 0.0, "prev_day_close": 27.1000003814697}, {"option": "GPN270319P00072500", "bid": 0.05, "bid_size": 5.0, "ask": 3.3, "ask_size": 7.0, "iv": 0.4829, "open_interest": 58.0, "volume": 0.0, "delta": -0.1057, "gamma": 0.0067, "vega": 0.1071, "theta": -0.019, "rho": -0.0396, "theo": 1.5457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-10-30T14:05:14", "percent_change": 0.0, "prev_day_close": 1.19999995268881}, {"option": "GPN270319C00075000", "bid": 24.3, "bid_size": 3.0, "ask": 27.4, "ask_size": 7.0, "iv": 0.464, "open_interest": 123.0, "volume": 0.0, "delta": 0.8827, "gamma": 0.0076, "vega": 0.1166, "theta": -0.0172, "rho": 0.1998, "theo": 25.7163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.95, "last_trade_time": "2026-08-03T15:33:51", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "GPN270319P00075000", "bid": 0.05, "bid_size": 5.0, "ask": 3.6, "ask_size": 9.0, "iv": 0.4571, "open_interest": 750.0, "volume": 0.0, "delta": -0.1223, "gamma": 0.0077, "vega": 0.1186, "theta": -0.0203, "rho": -0.0456, "theo": 1.7709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-30T12:28:18", "percent_change": 0.0, "prev_day_close": 2.1249999050051}, {"option": "GPN270319C00077500", "bid": 22.1, "bid_size": 4.0, "ask": 25.2, "ask_size": 6.0, "iv": 0.4456, "open_interest": 38.0, "volume": 0.0, "delta": 0.8636, "gamma": 0.0088, "vega": 0.1297, "theta": -0.0188, "rho": 0.202, "theo": 23.5172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.43, "last_trade_time": "2026-08-04T10:55:52", "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "GPN270319P00077500", "bid": 0.9, "bid_size": 3.0, "ask": 3.0, "ask_size": 5.0, "iv": 0.4284, "open_interest": 48.0, "volume": 0.0, "delta": -0.1416, "gamma": 0.0089, "vega": 0.1312, "theta": -0.0216, "rho": -0.0524, "theo": 2.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.54, "last_trade_time": "2026-11-02T09:32:43", "percent_change": 0.0, "prev_day_close": 2.22500004805624}, {"option": "GPN270319C00080000", "bid": 20.0, "bid_size": 3.0, "ask": 23.2, "ask_size": 6.0, "iv": 0.4354, "open_interest": 30.0, "volume": 0.0, "delta": 0.8414, "gamma": 0.01, "vega": 0.1425, "theta": -0.0204, "rho": 0.2017, "theo": 21.3703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.77, "last_trade_time": "2026-10-27T10:56:23", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "GPN270319P00080000", "bid": 1.1, "bid_size": 5.0, "ask": 4.3, "ask_size": 11.0, "iv": 0.4426, "open_interest": 15.0, "volume": 0.0, "delta": -0.1642, "gamma": 0.0102, "vega": 0.1445, "theta": -0.023, "rho": -0.0604, "theo": 2.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.92, "last_trade_time": "2026-11-03T15:06:47", "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "GPN270319C00082500", "bid": 18.3, "bid_size": 26.0, "ask": 21.1, "ask_size": 14.0, "iv": 0.4306, "open_interest": 9.0, "volume": 0.0, "delta": 0.8156, "gamma": 0.0114, "vega": 0.1571, "theta": -0.0221, "rho": 0.2014, "theo": 19.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.2, "last_trade_time": "2026-10-30T12:05:59", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "GPN270319P00082500", "bid": 2.15, "bid_size": 23.0, "ask": 3.1, "ask_size": 23.0, "iv": 0.3969, "open_interest": 12.0, "volume": 0.0, "delta": -0.1903, "gamma": 0.0116, "vega": 0.1587, "theta": -0.0244, "rho": -0.0693, "theo": 2.7434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-30T11:55:00", "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "GPN270319C00085000", "bid": 16.2, "bid_size": 37.0, "ask": 19.2, "ask_size": 32.0, "iv": 0.4156, "open_interest": 87.0, "volume": 0.0, "delta": 0.786, "gamma": 0.0129, "vega": 0.1709, "theta": -0.0237, "rho": 0.1982, "theo": 17.2731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.61, "last_trade_time": "2026-11-04T15:53:48", "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "GPN270319P00085000", "bid": 2.4, "bid_size": 49.0, "ask": 4.0, "ask_size": 61.0, "iv": 0.391, "open_interest": 613.0, "volume": 7.0, "delta": -0.2202, "gamma": 0.0131, "vega": 0.1729, "theta": -0.0258, "rho": -0.0794, "theo": 3.1992, "change": -0.5, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T11:03:15", "percent_change": -13.1579, "prev_day_close": 3.80000007152557}, {"option": "GPN270319C00087500", "bid": 14.3, "bid_size": 31.0, "ask": 17.4, "ask_size": 27.0, "iv": 0.4053, "open_interest": 20.0, "volume": 0.0, "delta": 0.7523, "gamma": 0.0144, "vega": 0.1854, "theta": -0.0252, "rho": 0.1947, "theo": 15.349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.87, "last_trade_time": "2026-11-03T10:52:37", "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "GPN270319P00087500", "bid": 3.1, "bid_size": 49.0, "ask": 4.8, "ask_size": 49.0, "iv": 0.3895, "open_interest": 263.0, "volume": 0.0, "delta": -0.2546, "gamma": 0.0147, "vega": 0.1871, "theta": -0.0271, "rho": -0.0909, "theo": 3.7456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T12:22:21", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "GPN270319C00090000", "bid": 12.4, "bid_size": 72.0, "ask": 15.7, "ask_size": 50.0, "iv": 0.3936, "open_interest": 3631.0, "volume": 0.0, "delta": 0.7144, "gamma": 0.016, "vega": 0.1991, "theta": -0.0266, "rho": 0.1896, "theo": 13.5246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.16, "last_trade_time": "2026-11-05T11:53:09", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "GPN270319P00090000", "bid": 3.9, "bid_size": 39.0, "ask": 4.6, "ask_size": 1.0, "iv": 0.3601, "open_interest": 24.0, "volume": 25.0, "delta": -0.2933, "gamma": 0.0163, "vega": 0.2002, "theta": -0.0283, "rho": -0.1027, "theo": 4.3947, "change": -0.8, "open": 4.4, "high": 4.6, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T11:03:15", "percent_change": -16.0, "prev_day_close": 5.0}, {"option": "GPN270319C00092500", "bid": 10.7, "bid_size": 31.0, "ask": 14.0, "ask_size": 26.0, "iv": 0.3828, "open_interest": 20.0, "volume": 0.0, "delta": 0.6725, "gamma": 0.0174, "vega": 0.2108, "theta": -0.0277, "rho": 0.1811, "theo": 11.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-10-30T11:57:07", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "GPN270319P00092500", "bid": 4.7, "bid_size": 13.0, "ask": 5.7, "ask_size": 10.0, "iv": 0.3594, "open_interest": 5.0, "volume": 0.0, "delta": -0.3362, "gamma": 0.0179, "vega": 0.212, "theta": -0.0293, "rho": -0.1155, "theo": 5.1611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-10-21T11:12:33", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "GPN270319C00095000", "bid": 9.8, "bid_size": 33.0, "ask": 11.1, "ask_size": 31.0, "iv": 0.3587, "open_interest": 158.0, "volume": 0.0, "delta": 0.6271, "gamma": 0.0187, "vega": 0.2209, "theta": -0.0286, "rho": 0.1725, "theo": 10.2337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.3, "last_trade_time": "2026-11-06T15:30:28", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "GPN270319P00095000", "bid": 4.9, "bid_size": 19.0, "ask": 6.6, "ask_size": 10.0, "iv": 0.335, "open_interest": 61.0, "volume": 0.0, "delta": -0.3831, "gamma": 0.0193, "vega": 0.2217, "theta": -0.03, "rho": -0.1293, "theo": 6.0586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-06T12:28:02", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "GPN270319C00097500", "bid": 8.4, "bid_size": 16.0, "ask": 9.7, "ask_size": 22.0, "iv": 0.353, "open_interest": 0.0, "volume": 1.0, "delta": 0.5789, "gamma": 0.0197, "vega": 0.2281, "theta": -0.0291, "rho": 0.1624, "theo": 8.7899, "change": -0.41, "open": 8.99, "high": 8.99, "low": 8.99, "tick": "down", "last_trade_price": 8.99, "last_trade_time": "2026-11-09T11:01:31", "percent_change": -4.3617, "prev_day_close": 9.40000009536743}, {"option": "GPN270319P00097500", "bid": 5.9, "bid_size": 27.0, "ask": 8.5, "ask_size": 12.0, "iv": 0.3461, "open_interest": 0.0, "volume": 0.0, "delta": -0.4332, "gamma": 0.0205, "vega": 0.228, "theta": -0.0304, "rho": -0.1419, "theo": 7.099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "GPN270319C00100000", "bid": 7.0, "bid_size": 39.0, "ask": 8.2, "ask_size": 34.0, "iv": 0.3398, "open_interest": 4577.0, "volume": 4.0, "delta": 0.5293, "gamma": 0.0204, "vega": 0.232, "theta": -0.0292, "rho": 0.1512, "theo": 7.5022, "change": -0.57, "open": 7.7, "high": 7.7, "low": 7.58, "tick": "down", "last_trade_price": 7.58, "last_trade_time": "2026-11-09T14:18:58", "percent_change": -6.99387, "prev_day_close": 8.15000009536743}, {"option": "GPN270319P00100000", "bid": 8.0, "bid_size": 12.0, "ask": 9.7, "ask_size": 39.0, "iv": 0.3599, "open_interest": 2.0, "volume": 4.0, "delta": -0.4856, "gamma": 0.0214, "vega": 0.2306, "theta": -0.0305, "rho": -0.1536, "theo": 8.2903, "change": -1.05, "open": 8.32, "high": 8.37, "low": 8.3, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-11-09T14:19:01", "percent_change": -11.2299, "prev_day_close": 9.34999990463257}, {"option": "GPN270319C00105000", "bid": 3.4, "bid_size": 5.0, "ask": 6.1, "ask_size": 32.0, "iv": 0.3012, "open_interest": 49.0, "volume": 0.0, "delta": 0.4288, "gamma": 0.0206, "vega": 0.2288, "theta": -0.0282, "rho": 0.1253, "theo": 5.3422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.47, "last_trade_time": "2026-11-06T11:50:20", "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "GPN270319P00105000", "bid": 9.2, "bid_size": 10.0, "ask": 12.6, "ask_size": 17.0, "iv": 0.3161, "open_interest": 0.0, "volume": 0.0, "delta": -0.5929, "gamma": 0.022, "vega": 0.2239, "theta": -0.0295, "rho": -0.1729, "theo": 11.1458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "GPN270319C00110000", "bid": 2.15, "bid_size": 5.0, "ask": 4.2, "ask_size": 17.0, "iv": 0.2962, "open_interest": 440.0, "volume": 1.0, "delta": 0.3352, "gamma": 0.0194, "vega": 0.2126, "theta": -0.0259, "rho": 0.1006, "theo": 3.7304, "change": 1.05, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T13:05:42", "percent_change": 33.3333, "prev_day_close": 3.15000003576279}, {"option": "GPN270319P00110000", "bid": 12.6, "bid_size": 3.0, "ask": 16.0, "ask_size": 17.0, "iv": 0.3087, "open_interest": 0.0, "volume": 0.0, "delta": -0.6942, "gamma": 0.021, "vega": 0.2012, "theta": -0.027, "rho": -0.1784, "theo": 14.5776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000005722046}, {"option": "GPN270319C00115000", "bid": 2.15, "bid_size": 5.0, "ask": 2.9, "ask_size": 27.0, "iv": 0.3188, "open_interest": 4.0, "volume": 0.0, "delta": 0.2551, "gamma": 0.0171, "vega": 0.1878, "theta": -0.0228, "rho": 0.0774, "theo": 2.5785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-03T12:20:00", "percent_change": 0.0, "prev_day_close": 2.35000000149012}, {"option": "GPN270319P00115000", "bid": 16.6, "bid_size": 5.0, "ask": 19.7, "ask_size": 19.0, "iv": 0.2995, "open_interest": 0.0, "volume": 0.0, "delta": -0.782, "gamma": 0.0187, "vega": 0.1678, "theta": -0.0231, "rho": -0.179, "theo": 18.5035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "GPN270319C00120000", "bid": 0.55, "bid_size": 4.0, "ask": 1.95, "ask_size": 49.0, "iv": 0.2872, "open_interest": 80.0, "volume": 1.0, "delta": 0.1906, "gamma": 0.0144, "vega": 0.1594, "theta": -0.0193, "rho": 0.0588, "theo": 1.7775, "change": 0.625, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T12:53:04", "percent_change": 49.0196, "prev_day_close": 1.27500000037253}, {"option": "GPN270319P00120000", "bid": 20.7, "bid_size": 1.0, "ask": 24.7, "ask_size": 3.0, "iv": 0.3142, "open_interest": 0.0, "volume": 0.0, "delta": -0.8533, "gamma": 0.016, "vega": 0.1307, "theta": -0.0189, "rho": -0.1639, "theo": 22.8062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "GPN270319C00125000", "bid": 0.05, "bid_size": 5.0, "ask": 2.65, "ask_size": 14.0, "iv": 0.3348, "open_interest": 0.0, "volume": 0.0, "delta": 0.1409, "gamma": 0.0118, "vega": 0.1316, "theta": -0.016, "rho": 0.0442, "theo": 1.2287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "GPN270319P00125000", "bid": 25.3, "bid_size": 3.0, "ask": 29.5, "ask_size": 7.0, "iv": 0.3275, "open_interest": 0.0, "volume": 0.0, "delta": -0.9108, "gamma": 0.0142, "vega": 0.0918, "theta": -0.0154, "rho": -0.1299, "theo": 27.3826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8500003814697}, {"option": "GPN270319C00130000", "bid": 0.05, "bid_size": 5.0, "ask": 2.5, "ask_size": 18.0, "iv": 0.3664, "open_interest": 53.0, "volume": 0.0, "delta": 0.1036, "gamma": 0.0094, "vega": 0.1064, "theta": -0.013, "rho": 0.0327, "theo": 0.8526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-08-14T10:42:48", "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "GPN270319P00130000", "bid": 30.1, "bid_size": 1.0, "ask": 34.3, "ask_size": 3.0, "iv": 0.3366, "open_interest": 0.0, "volume": 0.0, "delta": -0.9602, "gamma": 0.0136, "vega": 0.05, "theta": -0.0158, "rho": -0.0697, "theo": 32.1642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.7500009536743}, {"option": "GPN270319C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 12.0, "iv": 0.3879, "open_interest": 10.0, "volume": 0.0, "delta": 0.0762, "gamma": 0.0073, "vega": 0.0849, "theta": -0.0104, "rho": 0.0241, "theo": 0.5976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-28T11:17:42", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "GPN270319P00135000", "bid": 35.1, "bid_size": 1.0, "ask": 39.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.0051, "vega": 0.0004, "theta": -0.0139, "rho": 0.0, "theo": 37.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6499996185303}, {"option": "GPN270319C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 7.0, "iv": 0.4334, "open_interest": 0.0, "volume": 0.0, "delta": 0.0561, "gamma": 0.0057, "vega": 0.0672, "theta": -0.0083, "rho": 0.0177, "theo": 0.4224, "change": 0.0, "open": 0.0, "high": 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": "GPN270319P00140000", "bid": 40.1, "bid_size": 1.0, "ask": 44.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0139, "rho": 0.0, "theo": 42.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6499996185303}, {"option": "GPN270521C00042500", "bid": 54.5, "bid_size": 1.0, "ask": 58.3, "ask_size": 3.0, "iv": 0.5568, "open_interest": 0.0, "volume": 0.0, "delta": 0.9735, "gamma": 0.0013, "vega": 0.0479, "theta": -0.002, "rho": 0.2022, "theo": 56.9466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.8999996185303}, {"option": "GPN270521P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 13.0, "iv": 0.8218, "open_interest": 6.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0013, "vega": 0.0483, "theta": -0.0088, "rho": -0.0178, "theo": 0.7048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-27T14:18:25", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "GPN270521C00045000", "bid": 52.1, "bid_size": 1.0, "ask": 55.9, "ask_size": 3.0, "iv": 0.5401, "open_interest": 0.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0015, "vega": 0.0526, "theta": -0.0027, "rho": 0.2131, "theo": 54.5619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.3000011444092}, {"option": "GPN270521P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 6.0, "iv": 0.6893, "open_interest": 0.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0015, "vega": 0.0529, "theta": -0.0092, "rho": -0.0197, "theo": 0.7586, "change": 0.0, "open": 0.0, "high": 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": "GPN270521C00047500", "bid": 50.5, "bid_size": 3.0, "ask": 53.4, "ask_size": 5.0, "iv": 0.6152, "open_interest": 0.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.0017, "vega": 0.0576, "theta": -0.0034, "rho": 0.2237, "theo": 52.1845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.8999996185303}, {"option": "GPN270521P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 7.0, "iv": 0.6616, "open_interest": 0.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0017, "vega": 0.058, "theta": -0.0097, "rho": -0.0218, "theo": 0.8199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "GPN270521C00050000", "bid": 48.1, "bid_size": 3.0, "ask": 51.1, "ask_size": 5.0, "iv": 0.5949, "open_interest": 0.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.002, "vega": 0.0632, "theta": -0.0042, "rho": 0.2341, "theo": 49.8155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5499992370606}, {"option": "GPN270521P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 6.0, "iv": 0.6219, "open_interest": 0.0, "volume": 0.0, "delta": -0.0417, "gamma": 0.002, "vega": 0.0635, "theta": -0.0102, "rho": -0.0242, "theo": 0.8895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "GPN270521C00055000", "bid": 43.4, "bid_size": 3.0, "ask": 46.3, "ask_size": 6.0, "iv": 0.5439, "open_interest": 0.0, "volume": 0.0, "delta": 0.9509, "gamma": 0.0026, "vega": 0.0762, "theta": -0.0059, "rho": 0.2535, "theo": 45.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.8000011444092}, {"option": "GPN270521P00055000", "bid": 0.05, "bid_size": 3.0, "ask": 1.6, "ask_size": 6.0, "iv": 0.548, "open_interest": 0.0, "volume": 0.0, "delta": -0.0526, "gamma": 0.0026, "vega": 0.0768, "theta": -0.0113, "rho": -0.0302, "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": 1.92499997653067}, {"option": "GPN270521C00060000", "bid": 38.7, "bid_size": 4.0, "ask": 41.7, "ask_size": 6.0, "iv": 0.5059, "open_interest": 0.0, "volume": 0.0, "delta": 0.9369, "gamma": 0.0034, "vega": 0.0918, "theta": -0.0077, "rho": 0.271, "theo": 40.4541, "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": 39.2999992370606}, {"option": "GPN270521P00060000", "bid": 0.05, "bid_size": 3.0, "ask": 2.95, "ask_size": 11.0, "iv": 0.5585, "open_interest": 2.0, "volume": 0.0, "delta": -0.0669, "gamma": 0.0034, "vega": 0.0926, "theta": -0.0126, "rho": -0.0378, "theo": 1.2851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.91, "last_trade_time": "2026-10-28T15:43:52", "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "GPN270521C00065000", "bid": 34.2, "bid_size": 4.0, "ask": 37.1, "ask_size": 6.0, "iv": 0.4744, "open_interest": 0.0, "volume": 0.0, "delta": 0.9184, "gamma": 0.0044, "vega": 0.1108, "theta": -0.0097, "rho": 0.2858, "theo": 35.8727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.7000007629394}, {"option": "GPN270521P00065000", "bid": 0.05, "bid_size": 1.0, "ask": 3.3, "ask_size": 9.0, "iv": 0.5034, "open_interest": 13.0, "volume": 0.0, "delta": -0.0858, "gamma": 0.0045, "vega": 0.1118, "theta": -0.0141, "rho": -0.0477, "theo": 1.5864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T14:44:20", "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "GPN270521C00070000", "bid": 29.7, "bid_size": 4.0, "ask": 32.7, "ask_size": 6.0, "iv": 0.4452, "open_interest": 0.0, "volume": 0.0, "delta": 0.8943, "gamma": 0.0057, "vega": 0.1332, "theta": -0.0119, "rho": 0.2971, "theo": 31.3909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "GPN270521P00070000", "bid": 0.5, "bid_size": 4.0, "ask": 3.7, "ask_size": 8.0, "iv": 0.4683, "open_interest": 1.0, "volume": 0.0, "delta": -0.1106, "gamma": 0.0058, "vega": 0.1347, "theta": -0.0158, "rho": -0.0607, "theo": 1.9885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.53, "last_trade_time": "2026-10-12T14:11:52", "percent_change": 0.0, "prev_day_close": 2.1249999050051}, {"option": "GPN270521C00072500", "bid": 27.5, "bid_size": 4.0, "ask": 30.5, "ask_size": 6.0, "iv": 0.4299, "open_interest": 0.0, "volume": 0.0, "delta": 0.8795, "gamma": 0.0065, "vega": 0.1457, "theta": -0.0131, "rho": 0.3011, "theo": 29.1987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1500005722046}, {"option": "GPN270521P00072500", "bid": 0.05, "bid_size": 6.0, "ask": 3.9, "ask_size": 10.0, "iv": 0.4253, "open_interest": 0.0, "volume": 0.0, "delta": -0.1257, "gamma": 0.0066, "vega": 0.1471, "theta": -0.0167, "rho": -0.0684, "theo": 2.2396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500009573996}, {"option": "GPN270521C00075000", "bid": 25.4, "bid_size": 4.0, "ask": 28.4, "ask_size": 4.0, "iv": 0.4195, "open_interest": 0.0, "volume": 0.0, "delta": 0.8627, "gamma": 0.0073, "vega": 0.159, "theta": -0.0143, "rho": 0.3039, "theo": 27.046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "GPN270521P00075000", "bid": 0.2, "bid_size": 12.0, "ask": 4.3, "ask_size": 10.0, "iv": 0.4108, "open_interest": 0.0, "volume": 0.0, "delta": -0.143, "gamma": 0.0075, "vega": 0.1609, "theta": -0.0176, "rho": -0.0772, "theo": 2.5315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "GPN270521C00077500", "bid": 23.3, "bid_size": 4.0, "ask": 26.4, "ask_size": 6.0, "iv": 0.4095, "open_interest": 0.0, "volume": 0.0, "delta": 0.8436, "gamma": 0.0082, "vega": 0.1731, "theta": -0.0155, "rho": 0.305, "theo": 24.9397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "GPN270521P00077500", "bid": 0.6, "bid_size": 4.0, "ask": 4.6, "ask_size": 8.0, "iv": 0.3989, "open_interest": 0.0, "volume": 0.0, "delta": -0.1627, "gamma": 0.0085, "vega": 0.1748, "theta": -0.0186, "rho": -0.087, "theo": 2.8718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499989271164}, {"option": "GPN270521C00080000", "bid": 21.6, "bid_size": 4.0, "ask": 24.4, "ask_size": 6.0, "iv": 0.4077, "open_interest": 1.0, "volume": 0.0, "delta": 0.822, "gamma": 0.0092, "vega": 0.1876, "theta": -0.0167, "rho": 0.3048, "theo": 22.8871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.22, "last_trade_time": "2026-09-17T14:32:12", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "GPN270521P00080000", "bid": 1.05, "bid_size": 5.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.386, "open_interest": 0.0, "volume": 0.0, "delta": -0.1851, "gamma": 0.0095, "vega": 0.1898, "theta": -0.0196, "rho": -0.0982, "theo": 3.2668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999996423721}, {"option": "GPN270521C00082500", "bid": 19.4, "bid_size": 4.0, "ask": 22.5, "ask_size": 6.0, "iv": 0.3922, "open_interest": 0.0, "volume": 0.0, "delta": 0.7977, "gamma": 0.0103, "vega": 0.2026, "theta": -0.0179, "rho": 0.3027, "theo": 20.8962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0999994277954}, {"option": "GPN270521P00082500", "bid": 1.55, "bid_size": 4.0, "ask": 5.6, "ask_size": 5.0, "iv": 0.382, "open_interest": 0.0, "volume": 0.0, "delta": -0.2103, "gamma": 0.0106, "vega": 0.2046, "theta": -0.0205, "rho": -0.1102, "theo": 3.7272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.62499994039536}, {"option": "GPN270521C00085000", "bid": 17.7, "bid_size": 3.0, "ask": 20.6, "ask_size": 6.0, "iv": 0.3863, "open_interest": 12.0, "volume": 0.0, "delta": 0.7706, "gamma": 0.0114, "vega": 0.2173, "theta": -0.019, "rho": 0.2989, "theo": 18.9761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.55, "last_trade_time": "2026-11-05T12:33:51", "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "GPN270521P00085000", "bid": 2.15, "bid_size": 4.0, "ask": 6.1, "ask_size": 4.0, "iv": 0.3722, "open_interest": 1.0, "volume": 0.0, "delta": -0.2384, "gamma": 0.0118, "vega": 0.2197, "theta": -0.0215, "rho": -0.1235, "theo": 4.2597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-10-21T13:37:28", "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "GPN270521C00087500", "bid": 15.6, "bid_size": 4.0, "ask": 18.3, "ask_size": 6.0, "iv": 0.36, "open_interest": 0.0, "volume": 0.0, "delta": 0.7406, "gamma": 0.0125, "vega": 0.2319, "theta": -0.02, "rho": 0.293, "theo": 17.1357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5000004768372}, {"option": "GPN270521P00087500", "bid": 2.8, "bid_size": 5.0, "ask": 6.8, "ask_size": 4.0, "iv": 0.3648, "open_interest": 0.0, "volume": 0.0, "delta": -0.2697, "gamma": 0.0129, "vega": 0.2339, "theta": -0.0223, "rho": -0.1383, "theo": 4.8769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "GPN270521C00090000", "bid": 13.8, "bid_size": 4.0, "ask": 17.2, "ask_size": 6.0, "iv": 0.3635, "open_interest": 0.0, "volume": 0.0, "delta": 0.7077, "gamma": 0.0136, "vega": 0.2453, "theta": -0.021, "rho": 0.2853, "theo": 15.3847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "GPN270521P00090000", "bid": 3.6, "bid_size": 5.0, "ask": 7.5, "ask_size": 5.0, "iv": 0.3573, "open_interest": 0.0, "volume": 0.0, "delta": -0.3041, "gamma": 0.0141, "vega": 0.2475, "theta": -0.0231, "rho": -0.1534, "theo": 5.5862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000007152557}, {"option": "GPN270521C00092500", "bid": 12.2, "bid_size": 4.0, "ask": 15.6, "ask_size": 6.0, "iv": 0.357, "open_interest": 1.0, "volume": 0.0, "delta": 0.6722, "gamma": 0.0146, "vega": 0.2576, "theta": -0.0218, "rho": 0.2754, "theo": 13.7317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-28T10:53:25", "percent_change": 0.0, "prev_day_close": 13.3500003814697}, {"option": "GPN270521P00092500", "bid": 4.5, "bid_size": 5.0, "ask": 8.3, "ask_size": 4.0, "iv": 0.3505, "open_interest": 0.0, "volume": 0.0, "delta": -0.3414, "gamma": 0.0152, "vega": 0.2591, "theta": -0.0237, "rho": -0.1692, "theo": 6.3994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "GPN270521C00095000", "bid": 10.7, "bid_size": 4.0, "ask": 14.1, "ask_size": 6.0, "iv": 0.351, "open_interest": 1.0, "volume": 0.0, "delta": 0.6343, "gamma": 0.0155, "vega": 0.2679, "theta": -0.0224, "rho": 0.2641, "theo": 12.1848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-10-08T09:35:58", "percent_change": 0.0, "prev_day_close": 11.8500003814697}, {"option": "GPN270521P00095000", "bid": 5.4, "bid_size": 12.0, "ask": 9.2, "ask_size": 4.0, "iv": 0.3421, "open_interest": 0.0, "volume": 0.0, "delta": -0.3815, "gamma": 0.0163, "vega": 0.2689, "theta": -0.0242, "rho": -0.1853, "theo": 7.3242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "GPN270521C00097500", "bid": 9.2, "bid_size": 4.0, "ask": 12.8, "ask_size": 10.0, "iv": 0.3455, "open_interest": 0.0, "volume": 0.0, "delta": 0.5945, "gamma": 0.0163, "vega": 0.2759, "theta": -0.0228, "rho": 0.2508, "theo": 10.7507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "GPN270521P00097500", "bid": 6.5, "bid_size": 11.0, "ask": 10.3, "ask_size": 5.0, "iv": 0.3376, "open_interest": 0.0, "volume": 0.0, "delta": -0.4238, "gamma": 0.0172, "vega": 0.2758, "theta": -0.0245, "rho": -0.2012, "theo": 8.3682, "change": 0.0, "open": 0.0, "high": 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": "GPN270521C00100000", "bid": 8.6, "bid_size": 32.0, "ask": 11.5, "ask_size": 21.0, "iv": 0.3527, "open_interest": 23.0, "volume": 0.0, "delta": 0.5532, "gamma": 0.0169, "vega": 0.2811, "theta": -0.023, "rho": 0.2365, "theo": 9.4335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.23, "last_trade_time": "2026-11-06T13:39:35", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "GPN270521P00100000", "bid": 7.8, "bid_size": 4.0, "ask": 11.4, "ask_size": 4.0, "iv": 0.333, "open_interest": 0.0, "volume": 0.0, "delta": -0.468, "gamma": 0.018, "vega": 0.2796, "theta": -0.0246, "rho": -0.2162, "theo": 9.538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "GPN270521C00105000", "bid": 5.5, "bid_size": 5.0, "ask": 9.0, "ask_size": 6.0, "iv": 0.3251, "open_interest": 115.0, "volume": 0.0, "delta": 0.4693, "gamma": 0.0174, "vega": 0.2826, "theta": -0.0228, "rho": 0.2048, "theo": 7.157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-02T10:00:17", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "GPN270521P00105000", "bid": 10.5, "bid_size": 4.0, "ask": 14.3, "ask_size": 4.0, "iv": 0.3268, "open_interest": 0.0, "volume": 0.0, "delta": -0.5592, "gamma": 0.019, "vega": 0.2762, "theta": -0.0242, "rho": -0.2399, "theo": 12.2611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "GPN270521C00110000", "bid": 3.6, "bid_size": 7.0, "ask": 7.5, "ask_size": 12.0, "iv": 0.3234, "open_interest": 65.0, "volume": 0.0, "delta": 0.3879, "gamma": 0.0171, "vega": 0.2722, "theta": -0.0216, "rho": 0.172, "theo": 5.3421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.47, "last_trade_time": "2026-11-04T14:50:15", "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "GPN270521P00110000", "bid": 13.6, "bid_size": 7.0, "ask": 17.2, "ask_size": 5.0, "iv": 0.3123, "open_interest": 0.0, "volume": 0.0, "delta": -0.6498, "gamma": 0.0191, "vega": 0.2582, "theta": -0.023, "rho": -0.2514, "theo": 15.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "GPN270521C00115000", "bid": 1.8, "bid_size": 5.0, "ask": 6.0, "ask_size": 15.0, "iv": 0.3104, "open_interest": 0.0, "volume": 0.0, "delta": 0.3135, "gamma": 0.016, "vega": 0.2522, "theta": -0.0199, "rho": 0.1408, "theo": 3.9415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "GPN270521P00115000", "bid": 17.4, "bid_size": 5.0, "ask": 20.9, "ask_size": 5.0, "iv": 0.3109, "open_interest": 0.0, "volume": 0.0, "delta": -0.7345, "gamma": 0.0182, "vega": 0.2263, "theta": -0.021, "rho": -0.2484, "theo": 19.1764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "GPN270521C00120000", "bid": 0.6, "bid_size": 13.0, "ask": 4.8, "ask_size": 4.0, "iv": 0.3018, "open_interest": 3.0, "volume": 0.0, "delta": 0.2489, "gamma": 0.0144, "vega": 0.2261, "theta": -0.0177, "rho": 0.1128, "theo": 2.8878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-11-04T15:51:07", "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "GPN270521P00120000", "bid": 21.5, "bid_size": 3.0, "ask": 24.6, "ask_size": 4.0, "iv": 0.2986, "open_interest": 0.0, "volume": 0.0, "delta": -0.809, "gamma": 0.0165, "vega": 0.1863, "theta": -0.018, "rho": -0.2335, "theo": 23.2562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "GPN270521C00125000", "bid": 0.05, "bid_size": 5.0, "ask": 4.1, "ask_size": 6.0, "iv": 0.3082, "open_interest": 1.0, "volume": 0.0, "delta": 0.1951, "gamma": 0.0125, "vega": 0.1972, "theta": -0.0154, "rho": 0.089, "theo": 2.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-10-05T13:53:40", "percent_change": 0.0, "prev_day_close": 2.1249999050051}, {"option": "GPN270521P00125000", "bid": 25.8, "bid_size": 3.0, "ask": 29.1, "ask_size": 5.0, "iv": 0.294, "open_interest": 0.0, "volume": 0.0, "delta": -0.8722, "gamma": 0.0148, "vega": 0.1427, "theta": -0.0148, "rho": -0.1934, "theo": 27.6465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "GPN270521C00130000", "bid": 0.05, "bid_size": 3.0, "ask": 3.5, "ask_size": 7.0, "iv": 0.3245, "open_interest": 0.0, "volume": 0.0, "delta": 0.1515, "gamma": 0.0106, "vega": 0.1683, "theta": -0.0131, "rho": 0.0695, "theo": 1.5403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499995268881}, {"option": "GPN270521P00130000", "bid": 30.4, "bid_size": 3.0, "ask": 33.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9274, "gamma": 0.0142, "vega": 0.0946, "theta": -0.0133, "rho": -0.1222, "theo": 32.2804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8000001907349}, {"option": "GPN270521C00135000", "bid": 0.05, "bid_size": 3.0, "ask": 3.1, "ask_size": 7.0, "iv": 0.3422, "open_interest": 0.0, "volume": 0.0, "delta": 0.117, "gamma": 0.0088, "vega": 0.1414, "theta": -0.011, "rho": 0.0538, "theo": 1.1272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "GPN270521P00135000", "bid": 35.1, "bid_size": 3.0, "ask": 39.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9744, "gamma": 0.0123, "vega": 0.0428, "theta": -0.0149, "rho": -0.033, "theo": 37.1133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6999988555908}, {"option": "GPN270521C00140000", "bid": 0.05, "bid_size": 5.0, "ask": 2.85, "ask_size": 7.0, "iv": 0.3615, "open_interest": 0.0, "volume": 0.0, "delta": 0.0901, "gamma": 0.0073, "vega": 0.1175, "theta": -0.0091, "rho": 0.0416, "theo": 0.8277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499997653067}, {"option": "GPN270521P00140000", "bid": 40.2, "bid_size": 2.0, "ask": 44.1, "ask_size": 3.0, "iv": 0.3494, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0013, "vega": 0.0, "theta": -0.0138, "rho": 0.0, "theo": 42.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5500011444092}, {"option": "GPN270617C00035000", "bid": 61.9, "bid_size": 1.0, "ask": 65.6, "ask_size": 3.0, "iv": 0.6498, "open_interest": 0.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0009, "vega": 0.0409, "theta": 0.0, "rho": 0.1826, "theo": 64.2045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.1499996185303}, {"option": "GPN270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 5.0, "iv": 0.8385, "open_interest": 8.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0009, "vega": 0.0418, "theta": -0.0074, "rho": -0.0172, "theo": 0.6577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-31T10:17:57", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "GPN270617C00040000", "bid": 57.8, "bid_size": 3.0, "ask": 60.7, "ask_size": 5.0, "iv": 0.6904, "open_interest": 0.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0012, "vega": 0.0482, "theta": 0.0, "rho": 0.2075, "theo": 59.4287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.1999988555908}, {"option": "GPN270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 1.0, "iv": 0.7556, "open_interest": 5.0, "volume": 0.0, "delta": -0.0289, "gamma": 0.0012, "vega": 0.0503, "theta": -0.008, "rho": -0.0209, "theo": 0.747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-28T12:10:42", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "GPN270617C00042500", "bid": 55.4, "bid_size": 3.0, "ask": 58.3, "ask_size": 3.0, "iv": 0.6561, "open_interest": 0.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.0013, "vega": 0.0534, "theta": 0.0, "rho": 0.2198, "theo": 57.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.8500003814697}, {"option": "GPN270617P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 5.0, "iv": 0.7406, "open_interest": 0.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0014, "vega": 0.0549, "theta": -0.0084, "rho": -0.023, "theo": 0.8006, "change": 0.0, "open": 0.0, "high": 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": "GPN270617C00045000", "bid": 53.1, "bid_size": 3.0, "ask": 55.9, "ask_size": 3.0, "iv": 0.6336, "open_interest": 0.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.0015, "vega": 0.0593, "theta": 0.0, "rho": 0.231, "theo": 54.6762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.4500007629394}, {"option": "GPN270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 5.0, "iv": 0.7264, "open_interest": 0.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.0016, "vega": 0.0599, "theta": -0.0088, "rho": -0.0254, "theo": 0.8611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "GPN270617C00047500", "bid": 50.7, "bid_size": 3.0, "ask": 53.5, "ask_size": 3.0, "iv": 0.6016, "open_interest": 0.0, "volume": 0.0, "delta": 0.9632, "gamma": 0.0018, "vega": 0.0645, "theta": 0.0, "rho": 0.2425, "theo": 52.3127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0999984741211}, {"option": "GPN270617P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 5.0, "iv": 0.6838, "open_interest": 1.0, "volume": 0.0, "delta": -0.0401, "gamma": 0.0018, "vega": 0.0655, "theta": -0.0092, "rho": -0.028, "theo": 0.9296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-02T09:30:02", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "GPN270617C00050000", "bid": 48.4, "bid_size": 3.0, "ask": 51.2, "ask_size": 6.0, "iv": 0.587, "open_interest": 0.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.002, "vega": 0.07, "theta": 0.0, "rho": 0.2538, "theo": 49.9575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "GPN270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 5.0, "iv": 0.6064, "open_interest": 34.0, "volume": 0.0, "delta": -0.0448, "gamma": 0.002, "vega": 0.0722, "theta": -0.0096, "rho": -0.0311, "theo": 1.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T14:45:54", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "GPN270617C00055000", "bid": 43.7, "bid_size": 3.0, "ask": 46.5, "ask_size": 3.0, "iv": 0.5397, "open_interest": 0.0, "volume": 0.0, "delta": 0.9473, "gamma": 0.0026, "vega": 0.0854, "theta": -0.0012, "rho": 0.2744, "theo": 45.2794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0499992370606}, {"option": "GPN270617P00055000", "bid": 0.05, "bid_size": 5.0, "ask": 2.65, "ask_size": 2.0, "iv": 0.5798, "open_interest": 24.0, "volume": 0.0, "delta": -0.0564, "gamma": 0.0027, "vega": 0.0862, "theta": -0.0106, "rho": -0.0384, "theo": 1.1983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-10-22T12:31:51", "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "GPN270617C00060000", "bid": 39.1, "bid_size": 3.0, "ask": 41.8, "ask_size": 3.0, "iv": 0.4976, "open_interest": 0.0, "volume": 0.0, "delta": 0.9326, "gamma": 0.0034, "vega": 0.1008, "theta": -0.0034, "rho": 0.2936, "theo": 40.6605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "GPN270617P00060000", "bid": 0.05, "bid_size": 3.0, "ask": 3.3, "ask_size": 6.0, "iv": 0.5787, "open_interest": 50.0, "volume": 0.0, "delta": -0.0713, "gamma": 0.0035, "vega": 0.104, "theta": -0.0118, "rho": -0.0479, "theo": 1.4471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-16T09:30:02", "percent_change": 0.0, "prev_day_close": 2.49999994039536}, {"option": "GPN270617C00062500", "bid": 36.9, "bid_size": 3.0, "ask": 39.6, "ask_size": 3.0, "iv": 0.4882, "open_interest": 0.0, "volume": 0.0, "delta": 0.9238, "gamma": 0.0039, "vega": 0.1126, "theta": -0.0045, "rho": 0.3014, "theo": 38.3769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "GPN270617P00062500", "bid": 0.3, "bid_size": 4.0, "ask": 3.4, "ask_size": 6.0, "iv": 0.5219, "open_interest": 12.0, "volume": 0.0, "delta": -0.0804, "gamma": 0.004, "vega": 0.1134, "theta": -0.0124, "rho": -0.0533, "theo": 1.6001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-08T10:23:12", "percent_change": 0.0, "prev_day_close": 2.07499995268881}, {"option": "GPN270617C00065000", "bid": 34.6, "bid_size": 3.0, "ask": 37.3, "ask_size": 3.0, "iv": 0.4674, "open_interest": 0.0, "volume": 0.0, "delta": 0.9136, "gamma": 0.0044, "vega": 0.1224, "theta": -0.0057, "rho": 0.309, "theo": 36.1189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0499992370606}, {"option": "GPN270617P00065000", "bid": 0.9, "bid_size": 3.0, "ask": 3.5, "ask_size": 5.0, "iv": 0.5151, "open_interest": 19.0, "volume": 0.0, "delta": -0.0907, "gamma": 0.0045, "vega": 0.124, "theta": -0.0131, "rho": -0.0595, "theo": 1.7753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-02T15:18:53", "percent_change": 0.0, "prev_day_close": 2.6000000834465}, {"option": "GPN270617C00067500", "bid": 32.4, "bid_size": 3.0, "ask": 35.1, "ask_size": 3.0, "iv": 0.4541, "open_interest": 0.0, "volume": 0.0, "delta": 0.902, "gamma": 0.005, "vega": 0.1326, "theta": -0.0069, "rho": 0.316, "theo": 33.8848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.6, "last_trade_time": "2026-10-14T09:32:21", "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "GPN270617P00067500", "bid": 0.55, "bid_size": 1.0, "ask": 3.2, "ask_size": 2.0, "iv": 0.457, "open_interest": 25.0, "volume": 0.0, "delta": -0.1024, "gamma": 0.0051, "vega": 0.1362, "theta": -0.0139, "rho": -0.0671, "theo": 1.9777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.97, "last_trade_time": "2026-11-03T09:33:37", "percent_change": 0.0, "prev_day_close": 2.17500009573996}, {"option": "GPN270617C00070000", "bid": 30.2, "bid_size": 4.0, "ask": 33.0, "ask_size": 6.0, "iv": 0.4428, "open_interest": 0.0, "volume": 0.0, "delta": 0.8889, "gamma": 0.0057, "vega": 0.147, "theta": -0.0081, "rho": 0.3209, "theo": 31.6804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.7999992370606}, {"option": "GPN270617P00070000", "bid": 0.05, "bid_size": 6.0, "ask": 4.0, "ask_size": 6.0, "iv": 0.4352, "open_interest": 19.0, "volume": 0.0, "delta": -0.1161, "gamma": 0.0058, "vega": 0.1483, "theta": -0.0146, "rho": -0.0749, "theo": 2.2145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-03T13:39:34", "percent_change": 0.0, "prev_day_close": 2.27500005066395}, {"option": "GPN270617C00072500", "bid": 28.0, "bid_size": 3.0, "ask": 30.8, "ask_size": 6.0, "iv": 0.4259, "open_interest": 0.0, "volume": 0.0, "delta": 0.874, "gamma": 0.0064, "vega": 0.1592, "theta": -0.0094, "rho": 0.3254, "theo": 29.514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "GPN270617P00072500", "bid": 0.4, "bid_size": 6.0, "ask": 4.3, "ask_size": 9.0, "iv": 0.4248, "open_interest": 75.0, "volume": 0.0, "delta": -0.1314, "gamma": 0.0066, "vega": 0.1618, "theta": -0.0154, "rho": -0.0841, "theo": 2.4839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-09-23T11:19:15", "percent_change": 0.0, "prev_day_close": 2.49999995529652}, {"option": "GPN270617C00075000", "bid": 25.9, "bid_size": 3.0, "ask": 28.7, "ask_size": 6.0, "iv": 0.4141, "open_interest": 0.0, "volume": 0.0, "delta": 0.8571, "gamma": 0.0072, "vega": 0.1731, "theta": -0.0107, "rho": 0.3291, "theo": 27.3846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "GPN270617P00075000", "bid": 0.65, "bid_size": 7.0, "ask": 4.7, "ask_size": 6.0, "iv": 0.412, "open_interest": 42.0, "volume": 0.0, "delta": -0.1488, "gamma": 0.0074, "vega": 0.1759, "theta": -0.0162, "rho": -0.0943, "theo": 2.7971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-09-10T12:37:11", "percent_change": 0.0, "prev_day_close": 2.77500009536743}, {"option": "GPN270617C00077500", "bid": 23.8, "bid_size": 4.0, "ask": 26.7, "ask_size": 3.0, "iv": 0.4028, "open_interest": 0.0, "volume": 0.0, "delta": 0.838, "gamma": 0.0081, "vega": 0.1883, "theta": -0.012, "rho": 0.3295, "theo": 25.3063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "GPN270617P00077500", "bid": 1.6, "bid_size": 4.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.4107, "open_interest": 1.0, "volume": 0.0, "delta": -0.1684, "gamma": 0.0083, "vega": 0.1902, "theta": -0.017, "rho": -0.1056, "theo": 3.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-11-02T11:42:49", "percent_change": 0.0, "prev_day_close": 3.12499994039536}, {"option": "GPN270617C00080000", "bid": 21.8, "bid_size": 3.0, "ask": 24.8, "ask_size": 3.0, "iv": 0.3946, "open_interest": 1.0, "volume": 0.0, "delta": 0.8166, "gamma": 0.009, "vega": 0.2018, "theta": -0.0132, "rho": 0.33, "theo": 23.2795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.7, "last_trade_time": "2026-08-13T15:35:59", "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "GPN270617P00080000", "bid": 1.45, "bid_size": 19.0, "ask": 5.4, "ask_size": 13.0, "iv": 0.3862, "open_interest": 115.0, "volume": 0.0, "delta": -0.1905, "gamma": 0.0092, "vega": 0.206, "theta": -0.0179, "rho": -0.1186, "theo": 3.5743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-10-21T10:38:28", "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "GPN270617C00082500", "bid": 19.8, "bid_size": 4.0, "ask": 22.9, "ask_size": 3.0, "iv": 0.3837, "open_interest": 0.0, "volume": 0.0, "delta": 0.7926, "gamma": 0.01, "vega": 0.2188, "theta": -0.0145, "rho": 0.3272, "theo": 21.3152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "GPN270617P00082500", "bid": 1.95, "bid_size": 7.0, "ask": 5.9, "ask_size": 6.0, "iv": 0.3762, "open_interest": 0.0, "volume": 0.0, "delta": -0.2152, "gamma": 0.0103, "vega": 0.2208, "theta": -0.0186, "rho": -0.1318, "theo": 4.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "GPN270617C00085000", "bid": 17.9, "bid_size": 3.0, "ask": 21.0, "ask_size": 3.0, "iv": 0.3729, "open_interest": 8.0, "volume": 0.0, "delta": 0.7661, "gamma": 0.011, "vega": 0.2326, "theta": -0.0157, "rho": 0.324, "theo": 19.4206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.99, "last_trade_time": "2026-08-24T10:33:39", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "GPN270617P00085000", "bid": 2.55, "bid_size": 7.0, "ask": 6.5, "ask_size": 11.0, "iv": 0.3681, "open_interest": 97.0, "volume": 0.0, "delta": -0.2427, "gamma": 0.0113, "vega": 0.2367, "theta": -0.0194, "rho": -0.1473, "theo": 4.6072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-11-02T11:42:49", "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "GPN270617C00087500", "bid": 16.1, "bid_size": 4.0, "ask": 19.3, "ask_size": 6.0, "iv": 0.3658, "open_interest": 0.0, "volume": 0.0, "delta": 0.737, "gamma": 0.012, "vega": 0.2486, "theta": -0.0168, "rho": 0.3174, "theo": 17.6035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "GPN270617P00087500", "bid": 3.2, "bid_size": 5.0, "ask": 7.0, "ask_size": 4.0, "iv": 0.3563, "open_interest": 2.0, "volume": 0.0, "delta": -0.273, "gamma": 0.0124, "vega": 0.2505, "theta": -0.0201, "rho": -0.1628, "theo": 5.2417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-02T13:10:03", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "GPN270617C00090000", "bid": 14.7, "bid_size": 6.0, "ask": 17.7, "ask_size": 7.0, "iv": 0.3656, "open_interest": 123.0, "volume": 0.0, "delta": 0.7053, "gamma": 0.013, "vega": 0.2612, "theta": -0.0178, "rho": 0.3103, "theo": 15.8732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.38, "last_trade_time": "2026-11-05T13:03:09", "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "GPN270617P00090000", "bid": 4.1, "bid_size": 12.0, "ask": 7.9, "ask_size": 6.0, "iv": 0.3544, "open_interest": 170.0, "volume": 0.0, "delta": -0.3061, "gamma": 0.0135, "vega": 0.2647, "theta": -0.0207, "rho": -0.1801, "theo": 5.9655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-02T13:04:49", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "GPN270617C00092500", "bid": 12.7, "bid_size": 4.0, "ask": 16.0, "ask_size": 5.0, "iv": 0.3493, "open_interest": 1.0, "volume": 0.0, "delta": 0.6712, "gamma": 0.0139, "vega": 0.2745, "theta": -0.0186, "rho": 0.2998, "theo": 14.2369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-23T12:43:32", "percent_change": 0.0, "prev_day_close": 13.8500003814697}, {"option": "GPN270617P00092500", "bid": 4.8, "bid_size": 10.0, "ask": 8.7, "ask_size": 4.0, "iv": 0.3438, "open_interest": 1.0, "volume": 0.0, "delta": -0.3419, "gamma": 0.0145, "vega": 0.276, "theta": -0.0211, "rho": -0.1964, "theo": 6.7886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-03T11:53:21", "percent_change": 0.0, "prev_day_close": 7.2000002861023}, {"option": "GPN270617C00095000", "bid": 11.2, "bid_size": 6.0, "ask": 14.5, "ask_size": 6.0, "iv": 0.3433, "open_interest": 137.0, "volume": 0.0, "delta": 0.635, "gamma": 0.0148, "vega": 0.2843, "theta": -0.0193, "rho": 0.2892, "theo": 12.7009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-11-04T13:29:29", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "GPN270617P00095000", "bid": 5.8, "bid_size": 5.0, "ask": 9.5, "ask_size": 4.0, "iv": 0.3357, "open_interest": 1.0, "volume": 0.0, "delta": -0.3801, "gamma": 0.0155, "vega": 0.2861, "theta": -0.0215, "rho": -0.2151, "theo": 7.7182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.25, "last_trade_time": "2026-11-02T09:35:42", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "GPN270617C00097500", "bid": 9.7, "bid_size": 4.0, "ask": 13.3, "ask_size": 5.0, "iv": 0.3394, "open_interest": 0.0, "volume": 0.0, "delta": 0.5971, "gamma": 0.0155, "vega": 0.2931, "theta": -0.0198, "rho": 0.2751, "theo": 11.2735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "GPN270617P00097500", "bid": 6.9, "bid_size": 4.0, "ask": 10.5, "ask_size": 4.0, "iv": 0.3296, "open_interest": 0.0, "volume": 0.0, "delta": -0.4205, "gamma": 0.0164, "vega": 0.2931, "theta": -0.0216, "rho": -0.2311, "theo": 8.7605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000014305115}, {"option": "GPN270617C00100000", "bid": 8.8, "bid_size": 41.0, "ask": 12.0, "ask_size": 47.0, "iv": 0.3411, "open_interest": 130.0, "volume": 0.0, "delta": 0.5578, "gamma": 0.016, "vega": 0.2986, "theta": -0.0202, "rho": 0.2617, "theo": 9.9534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-11-06T14:58:20", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "GPN270617P00100000", "bid": 8.1, "bid_size": 5.0, "ask": 11.8, "ask_size": 4.0, "iv": 0.3271, "open_interest": 0.0, "volume": 0.0, "delta": -0.4625, "gamma": 0.0171, "vega": 0.2972, "theta": -0.0216, "rho": -0.2464, "theo": 9.9219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "GPN270617C00105000", "bid": 6.0, "bid_size": 6.0, "ask": 9.5, "ask_size": 11.0, "iv": 0.3202, "open_interest": 75.0, "volume": 0.0, "delta": 0.4778, "gamma": 0.0166, "vega": 0.301, "theta": -0.0202, "rho": 0.2286, "theo": 7.6568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-11-03T09:39:01", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "GPN270617P00105000", "bid": 10.8, "bid_size": 10.0, "ask": 14.5, "ask_size": 5.0, "iv": 0.3186, "open_interest": 0.0, "volume": 0.0, "delta": -0.5498, "gamma": 0.0182, "vega": 0.2946, "theta": -0.0211, "rho": -0.2711, "theo": 12.6088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "GPN270617C00110000", "bid": 3.9, "bid_size": 9.0, "ask": 8.0, "ask_size": 62.0, "iv": 0.3159, "open_interest": 56.0, "volume": 0.0, "delta": 0.3995, "gamma": 0.0164, "vega": 0.2919, "theta": -0.0195, "rho": 0.1946, "theo": 5.799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.03, "last_trade_time": "2026-11-02T11:26:47", "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "GPN270617P00110000", "bid": 14.0, "bid_size": 3.0, "ask": 17.5, "ask_size": 16.0, "iv": 0.3097, "open_interest": 0.0, "volume": 0.0, "delta": -0.6373, "gamma": 0.0184, "vega": 0.2771, "theta": -0.0199, "rho": -0.2854, "theo": 15.778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "GPN270617C00115000", "bid": 2.55, "bid_size": 4.0, "ask": 6.0, "ask_size": 50.0, "iv": 0.3041, "open_interest": 96.0, "volume": 1.0, "delta": 0.3271, "gamma": 0.0156, "vega": 0.273, "theta": -0.0181, "rho": 0.1617, "theo": 4.3406, "change": 0.7, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T12:55:06", "percent_change": 17.0732, "prev_day_close": 4.10000002384186}, {"option": "GPN270617P00115000", "bid": 17.7, "bid_size": 5.0, "ask": 21.0, "ask_size": 20.0, "iv": 0.3046, "open_interest": 0.0, "volume": 0.0, "delta": -0.7205, "gamma": 0.0179, "vega": 0.2468, "theta": -0.0179, "rho": -0.2851, "theo": 19.3956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "GPN270617C00120000", "bid": 1.8, "bid_size": 5.0, "ask": 4.5, "ask_size": 37.0, "iv": 0.301, "open_interest": 34.0, "volume": 1.0, "delta": 0.2632, "gamma": 0.0142, "vega": 0.2475, "theta": -0.0163, "rho": 0.1316, "theo": 3.2235, "change": 0.75, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T12:58:13", "percent_change": 25.4237, "prev_day_close": 2.95000004768372}, {"option": "GPN270617P00120000", "bid": 21.8, "bid_size": 5.0, "ask": 24.9, "ask_size": 19.0, "iv": 0.3013, "open_interest": 0.0, "volume": 0.0, "delta": -0.7953, "gamma": 0.0165, "vega": 0.2067, "theta": -0.015, "rho": -0.2675, "theo": 23.4038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "GPN270617C00125000", "bid": 0.8, "bid_size": 10.0, "ask": 4.1, "ask_size": 46.0, "iv": 0.3059, "open_interest": 26.0, "volume": 1.0, "delta": 0.2089, "gamma": 0.0125, "vega": 0.2184, "theta": -0.0144, "rho": 0.1055, "theo": 2.3834, "change": 0.275, "open": 2.65, "high": 2.65, "low": 2.65, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-09T13:01:58", "percent_change": 11.5789, "prev_day_close": 2.375}, {"option": "GPN270617P00125000", "bid": 26.0, "bid_size": 3.0, "ask": 29.1, "ask_size": 20.0, "iv": 0.2903, "open_interest": 0.0, "volume": 0.0, "delta": -0.8603, "gamma": 0.015, "vega": 0.1602, "theta": -0.0118, "rho": -0.2332, "theo": 27.7325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "GPN270617C00130000", "bid": 0.05, "bid_size": 4.0, "ask": 3.8, "ask_size": 24.0, "iv": 0.3115, "open_interest": 11.0, "volume": 0.0, "delta": 0.1642, "gamma": 0.0108, "vega": 0.1888, "theta": -0.0124, "rho": 0.0836, "theo": 1.7594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.84, "last_trade_time": "2026-09-17T14:09:31", "percent_change": 0.0, "prev_day_close": 2.1249999050051}, {"option": "GPN270617P00130000", "bid": 30.5, "bid_size": 5.0, "ask": 33.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9183, "gamma": 0.0147, "vega": 0.1085, "theta": -0.0097, "rho": -0.1766, "theo": 32.3184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9500007629394}, {"option": "GPN270617C00135000", "bid": 0.05, "bid_size": 3.0, "ask": 3.3, "ask_size": 10.0, "iv": 0.326, "open_interest": 31.0, "volume": 0.0, "delta": 0.1282, "gamma": 0.0091, "vega": 0.1605, "theta": -0.0105, "rho": 0.0657, "theo": 1.2995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-04T13:54:24", "percent_change": 0.0, "prev_day_close": 2.07499995268881}, {"option": "GPN270617P00135000", "bid": 35.2, "bid_size": 3.0, "ask": 38.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9693, "gamma": 0.0129, "vega": 0.0442, "theta": -0.011, "rho": -0.0733, "theo": 37.1253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7000007629394}, {"option": "GPN270617C00140000", "bid": 0.05, "bid_size": 3.0, "ask": 2.95, "ask_size": 10.0, "iv": 0.3415, "open_interest": 29.0, "volume": 0.0, "delta": 0.0998, "gamma": 0.0076, "vega": 0.1347, "theta": -0.0088, "rho": 0.0514, "theo": 0.9618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T13:51:29", "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "GPN270617P00140000", "bid": 40.1, "bid_size": 1.0, "ask": 44.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0021, "vega": 0.0, "theta": -0.0234, "rho": 0.0, "theo": 42.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6000003814697}, {"option": "GPN270617C00145000", "bid": 0.05, "bid_size": 1.0, "ask": 2.7, "ask_size": 7.0, "iv": 0.3575, "open_interest": 0.0, "volume": 0.0, "delta": 0.0774, "gamma": 0.0062, "vega": 0.112, "theta": -0.0073, "rho": 0.0401, "theo": 0.7142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "GPN270617P00145000", "bid": 45.2, "bid_size": 2.0, "ask": 49.1, "ask_size": 3.0, "iv": 0.3619, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0236, "rho": 0.0, "theo": 47.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5500011444092}, {"option": "GPN270917C00040000", "bid": 56.6, "bid_size": 3.0, "ask": 61.0, "ask_size": 4.0, "iv": 0.5273, "open_interest": 0.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0012, "vega": 0.0631, "theta": 0.0, "rho": 0.2863, "theo": 59.3148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.3500003814697}, {"option": "GPN270917P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 6.0, "iv": 0.7699, "open_interest": 0.0, "volume": 0.0, "delta": -0.0313, "gamma": 0.0012, "vega": 0.0636, "theta": -0.0062, "rho": -0.032, "theo": 0.8527, "change": 0.0, "open": 0.0, "high": 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": "GPN270917C00042500", "bid": 55.0, "bid_size": 3.0, "ask": 59.0, "ask_size": 11.0, "iv": 0.6105, "open_interest": 0.0, "volume": 0.0, "delta": 0.9638, "gamma": 0.0014, "vega": 0.0689, "theta": 0.0, "rho": 0.3039, "theo": 56.9817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "GPN270917P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 6.0, "iv": 0.7307, "open_interest": 0.0, "volume": 0.0, "delta": -0.035, "gamma": 0.0014, "vega": 0.0697, "theta": -0.0065, "rho": -0.0354, "theo": 0.9228, "change": 0.0, "open": 0.0, "high": 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": "GPN270917C00045000", "bid": 52.5, "bid_size": 3.0, "ask": 56.5, "ask_size": 7.0, "iv": 0.5607, "open_interest": 0.0, "volume": 0.0, "delta": 0.9597, "gamma": 0.0016, "vega": 0.075, "theta": 0.0, "rho": 0.3205, "theo": 54.6575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "GPN270917P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 6.0, "iv": 0.6888, "open_interest": 4.0, "volume": 0.0, "delta": -0.0392, "gamma": 0.0016, "vega": 0.0766, "theta": -0.0069, "rho": -0.0393, "theo": 1.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-16T13:17:26", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "GPN270917C00047500", "bid": 50.1, "bid_size": 3.0, "ask": 54.0, "ask_size": 5.0, "iv": 0.5208, "open_interest": 0.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0018, "vega": 0.0815, "theta": 0.0, "rho": 0.3365, "theo": 52.3428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "GPN270917P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 6.0, "iv": 0.6539, "open_interest": 0.0, "volume": 0.0, "delta": -0.044, "gamma": 0.0019, "vega": 0.0844, "theta": -0.0073, "rho": -0.0438, "theo": 1.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "GPN270917C00050000", "bid": 48.0, "bid_size": 3.0, "ask": 52.0, "ask_size": 11.0, "iv": 0.5338, "open_interest": 0.0, "volume": 0.0, "delta": 0.9497, "gamma": 0.0021, "vega": 0.0913, "theta": -0.0003, "rho": 0.352, "theo": 50.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.9500007629394}, {"option": "GPN270917P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 8.0, "iv": 0.6163, "open_interest": 3.0, "volume": 0.0, "delta": -0.0494, "gamma": 0.0021, "vega": 0.0924, "theta": -0.0077, "rho": -0.0486, "theo": 1.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-24T14:25:35", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "GPN270917C00055000", "bid": 43.5, "bid_size": 3.0, "ask": 47.5, "ask_size": 11.0, "iv": 0.5014, "open_interest": 0.0, "volume": 0.0, "delta": 0.937, "gamma": 0.0027, "vega": 0.1086, "theta": -0.0019, "rho": 0.3789, "theo": 45.4789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "GPN270917P00055000", "bid": 0.05, "bid_size": 5.0, "ask": 4.0, "ask_size": 7.0, "iv": 0.5485, "open_interest": 6.0, "volume": 0.0, "delta": -0.0624, "gamma": 0.0028, "vega": 0.1111, "theta": -0.0086, "rho": -0.0602, "theo": 1.4434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-10-16T14:40:31", "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "GPN270917C00060000", "bid": 39.0, "bid_size": 3.0, "ask": 43.0, "ask_size": 10.0, "iv": 0.4664, "open_interest": 0.0, "volume": 0.0, "delta": 0.9208, "gamma": 0.0035, "vega": 0.1314, "theta": -0.0036, "rho": 0.4028, "theo": 40.9871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "GPN270917P00060000", "bid": 0.05, "bid_size": 3.0, "ask": 4.3, "ask_size": 7.0, "iv": 0.4951, "open_interest": 33.0, "volume": 0.0, "delta": -0.0791, "gamma": 0.0035, "vega": 0.1329, "theta": -0.0096, "rho": -0.0751, "theo": 1.7662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-10-16T14:40:31", "percent_change": 0.0, "prev_day_close": 2.1249999050051}, {"option": "GPN270917C00065000", "bid": 34.5, "bid_size": 3.0, "ask": 38.5, "ask_size": 10.0, "iv": 0.4297, "open_interest": 0.0, "volume": 0.0, "delta": 0.9001, "gamma": 0.0044, "vega": 0.1541, "theta": -0.0054, "rho": 0.4237, "theo": 36.5898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8500003814697}, {"option": "GPN270917P00065000", "bid": 0.15, "bid_size": 3.0, "ask": 4.5, "ask_size": 6.0, "iv": 0.4443, "open_interest": 21.0, "volume": 0.0, "delta": -0.1002, "gamma": 0.0045, "vega": 0.1588, "theta": -0.0107, "rho": -0.094, "theo": 2.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-10-16T14:40:31", "percent_change": 0.0, "prev_day_close": 2.22500004805624}, {"option": "GPN270917C00070000", "bid": 30.1, "bid_size": 4.0, "ask": 34.0, "ask_size": 5.0, "iv": 0.3947, "open_interest": 0.0, "volume": 0.0, "delta": 0.8741, "gamma": 0.0056, "vega": 0.184, "theta": -0.0072, "rho": 0.4378, "theo": 32.314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6500005722046}, {"option": "GPN270917P00070000", "bid": 0.65, "bid_size": 3.0, "ask": 4.7, "ask_size": 7.0, "iv": 0.4064, "open_interest": 3.0, "volume": 0.0, "delta": -0.127, "gamma": 0.0057, "vega": 0.1875, "theta": -0.0119, "rho": -0.1164, "theo": 2.7258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-10-06T13:23:24", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "GPN270917C00072500", "bid": 28.0, "bid_size": 4.0, "ask": 32.0, "ask_size": 7.0, "iv": 0.3857, "open_interest": 0.0, "volume": 0.0, "delta": 0.8588, "gamma": 0.0062, "vega": 0.1999, "theta": -0.0082, "rho": 0.4439, "theo": 30.2283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "GPN270917P00072500", "bid": 0.95, "bid_size": 4.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.3908, "open_interest": 0.0, "volume": 0.0, "delta": -0.1429, "gamma": 0.0064, "vega": 0.2031, "theta": -0.0125, "rho": -0.1302, "theo": 3.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500010728836}, {"option": "GPN270917C00075000", "bid": 26.0, "bid_size": 3.0, "ask": 30.0, "ask_size": 5.0, "iv": 0.3774, "open_interest": 0.0, "volume": 0.0, "delta": 0.8416, "gamma": 0.0069, "vega": 0.2161, "theta": -0.0091, "rho": 0.4456, "theo": 28.1903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "GPN270917P00075000", "bid": 1.35, "bid_size": 5.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.3743, "open_interest": 3.0, "volume": 0.0, "delta": -0.1606, "gamma": 0.0071, "vega": 0.219, "theta": -0.0132, "rho": -0.1444, "theo": 3.4279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.49, "last_trade_time": "2026-10-30T14:58:59", "percent_change": 0.0, "prev_day_close": 3.24999988079071}, {"option": "GPN270917C00077500", "bid": 24.0, "bid_size": 3.0, "ask": 28.0, "ask_size": 7.0, "iv": 0.3671, "open_interest": 0.0, "volume": 0.0, "delta": 0.8227, "gamma": 0.0076, "vega": 0.231, "theta": -0.0101, "rho": 0.4479, "theo": 26.1983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "GPN270917P00077500", "bid": 1.8, "bid_size": 5.0, "ask": 5.5, "ask_size": 7.0, "iv": 0.3675, "open_interest": 0.0, "volume": 0.0, "delta": -0.1798, "gamma": 0.0079, "vega": 0.2357, "theta": -0.0138, "rho": -0.1608, "theo": 3.8444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "GPN270917C00080000", "bid": 22.0, "bid_size": 3.0, "ask": 26.0, "ask_size": 6.0, "iv": 0.3555, "open_interest": 7.0, "volume": 0.0, "delta": 0.8019, "gamma": 0.0084, "vega": 0.2494, "theta": -0.011, "rho": 0.4463, "theo": 24.2593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.27, "last_trade_time": "2026-10-13T12:46:51", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "GPN270917P00080000", "bid": 2.35, "bid_size": 5.0, "ask": 6.2, "ask_size": 7.0, "iv": 0.3641, "open_interest": 48.0, "volume": 0.0, "delta": -0.2014, "gamma": 0.0087, "vega": 0.2522, "theta": -0.0144, "rho": -0.1775, "theo": 4.3231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-09-02T10:20:07", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "GPN270917C00082500", "bid": 20.1, "bid_size": 3.0, "ask": 24.5, "ask_size": 7.0, "iv": 0.3538, "open_interest": 0.0, "volume": 0.0, "delta": 0.7791, "gamma": 0.0092, "vega": 0.2648, "theta": -0.0119, "rho": 0.4441, "theo": 22.382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "GPN270917P00082500", "bid": 2.95, "bid_size": 5.0, "ask": 6.5, "ask_size": 7.0, "iv": 0.3517, "open_interest": 0.0, "volume": 0.0, "delta": -0.2252, "gamma": 0.0096, "vega": 0.2688, "theta": -0.015, "rho": -0.1957, "theo": 4.8626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "GPN270917C00085000", "bid": 18.5, "bid_size": 3.0, "ask": 22.5, "ask_size": 10.0, "iv": 0.346, "open_interest": 0.0, "volume": 0.0, "delta": 0.7542, "gamma": 0.01, "vega": 0.282, "theta": -0.0127, "rho": 0.4389, "theo": 20.5657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "GPN270917P00085000", "bid": 3.6, "bid_size": 8.0, "ask": 7.2, "ask_size": 8.0, "iv": 0.3458, "open_interest": 51.0, "volume": 0.0, "delta": -0.2512, "gamma": 0.0104, "vega": 0.285, "theta": -0.0156, "rho": -0.216, "theo": 5.4717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 5.69999992847443}, {"option": "GPN270917C00087500", "bid": 16.5, "bid_size": 3.0, "ask": 21.0, "ask_size": 8.0, "iv": 0.3379, "open_interest": 0.0, "volume": 0.0, "delta": 0.7274, "gamma": 0.0108, "vega": 0.2968, "theta": -0.0134, "rho": 0.4319, "theo": 18.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "GPN270917P00087500", "bid": 4.4, "bid_size": 3.0, "ask": 8.0, "ask_size": 4.0, "iv": 0.342, "open_interest": 0.0, "volume": 0.0, "delta": -0.2794, "gamma": 0.0113, "vega": 0.3001, "theta": -0.0161, "rho": -0.2356, "theo": 6.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.49999976158142}, {"option": "GPN270917C00090000", "bid": 15.0, "bid_size": 4.0, "ask": 19.0, "ask_size": 3.0, "iv": 0.3281, "open_interest": 0.0, "volume": 0.0, "delta": 0.6987, "gamma": 0.0116, "vega": 0.3118, "theta": -0.0141, "rho": 0.4229, "theo": 17.1551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "GPN270917P00090000", "bid": 5.3, "bid_size": 4.0, "ask": 9.0, "ask_size": 10.0, "iv": 0.3405, "open_interest": 18.0, "volume": 0.0, "delta": -0.3098, "gamma": 0.0122, "vega": 0.3146, "theta": -0.0165, "rho": -0.2582, "theo": 6.918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-09-02T10:02:14", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "GPN270917C00092500", "bid": 13.5, "bid_size": 3.0, "ask": 17.5, "ask_size": 5.0, "iv": 0.324, "open_interest": 0.0, "volume": 0.0, "delta": 0.6682, "gamma": 0.0123, "vega": 0.3244, "theta": -0.0147, "rho": 0.4112, "theo": 15.572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "GPN270917P00092500", "bid": 6.2, "bid_size": 4.0, "ask": 9.9, "ask_size": 4.0, "iv": 0.3349, "open_interest": 0.0, "volume": 0.0, "delta": -0.3422, "gamma": 0.013, "vega": 0.3268, "theta": -0.0168, "rho": -0.2786, "theo": 7.7684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "GPN270917C00095000", "bid": 12.9, "bid_size": 4.0, "ask": 16.0, "ask_size": 6.0, "iv": 0.3313, "open_interest": 0.0, "volume": 0.0, "delta": 0.6361, "gamma": 0.013, "vega": 0.3352, "theta": -0.0152, "rho": 0.3993, "theo": 14.0696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "GPN270917P00095000", "bid": 7.2, "bid_size": 4.0, "ask": 10.5, "ask_size": 5.0, "iv": 0.3241, "open_interest": 0.0, "volume": 0.0, "delta": -0.3766, "gamma": 0.0138, "vega": 0.3375, "theta": -0.0171, "rho": -0.3021, "theo": 8.7096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "GPN270917C00097500", "bid": 11.6, "bid_size": 3.0, "ask": 15.0, "ask_size": 11.0, "iv": 0.3327, "open_interest": 0.0, "volume": 0.0, "delta": 0.6027, "gamma": 0.0136, "vega": 0.3447, "theta": -0.0156, "rho": 0.3825, "theo": 12.661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "GPN270917P00097500", "bid": 8.2, "bid_size": 4.0, "ask": 11.5, "ask_size": 4.0, "iv": 0.3171, "open_interest": 0.0, "volume": 0.0, "delta": -0.4127, "gamma": 0.0146, "vega": 0.3451, "theta": -0.0172, "rho": -0.3214, "theo": 9.7491, "change": 0.0, "open": 0.0, "high": 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": "GPN270917C00100000", "bid": 10.1, "bid_size": 3.0, "ask": 13.5, "ask_size": 10.0, "iv": 0.3219, "open_interest": 4.0, "volume": 0.0, "delta": 0.5681, "gamma": 0.0141, "vega": 0.3511, "theta": -0.0158, "rho": 0.367, "theo": 11.3405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.48, "last_trade_time": "2026-11-02T10:24:47", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "GPN270917P00100000", "bid": 9.3, "bid_size": 4.0, "ask": 12.9, "ask_size": 4.0, "iv": 0.3149, "open_interest": 0.0, "volume": 0.0, "delta": -0.4503, "gamma": 0.0153, "vega": 0.3503, "theta": -0.0173, "rho": -0.3428, "theo": 10.8868, "change": 0.0, "open": 0.0, "high": 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": "GPN270917C00105000", "bid": 7.0, "bid_size": 1.0, "ask": 11.0, "ask_size": 21.0, "iv": 0.2999, "open_interest": 31.0, "volume": 0.0, "delta": 0.4972, "gamma": 0.0148, "vega": 0.3569, "theta": -0.0159, "rho": 0.3292, "theo": 8.9856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.61, "last_trade_time": "2026-11-06T14:54:44", "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "GPN270917P00105000", "bid": 11.0, "bid_size": 2.0, "ask": 15.4, "ask_size": 4.0, "iv": 0.2974, "open_interest": 0.0, "volume": 0.0, "delta": -0.529, "gamma": 0.0164, "vega": 0.3503, "theta": -0.017, "rho": -0.3762, "theo": 13.4763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "GPN270917C00110000", "bid": 4.5, "bid_size": 2.0, "ask": 8.6, "ask_size": 3.0, "iv": 0.2788, "open_interest": 47.0, "volume": 0.0, "delta": 0.4263, "gamma": 0.0149, "vega": 0.3515, "theta": -0.0154, "rho": 0.2882, "theo": 7.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-09-02T10:19:07", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "GPN270917P00110000", "bid": 14.0, "bid_size": 8.0, "ask": 18.5, "ask_size": 3.0, "iv": 0.2847, "open_interest": 0.0, "volume": 0.0, "delta": -0.6102, "gamma": 0.0171, "vega": 0.3358, "theta": -0.0164, "rho": -0.3948, "theo": 16.4883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "GPN270917C00115000", "bid": 2.5, "bid_size": 9.0, "ask": 6.7, "ask_size": 6.0, "iv": 0.262, "open_interest": 47.0, "volume": 0.0, "delta": 0.3582, "gamma": 0.0145, "vega": 0.3354, "theta": -0.0145, "rho": 0.2461, "theo": 5.3796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-02T10:18:10", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "GPN270917P00115000", "bid": 17.5, "bid_size": 3.0, "ask": 21.5, "ask_size": 4.0, "iv": 0.2715, "open_interest": 0.0, "volume": 0.0, "delta": -0.6911, "gamma": 0.0173, "vega": 0.3058, "theta": -0.0153, "rho": -0.3903, "theo": 19.9163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "GPN270917C00120000", "bid": 1.5, "bid_size": 5.0, "ask": 5.5, "ask_size": 6.0, "iv": 0.2615, "open_interest": 50.0, "volume": 0.0, "delta": 0.2954, "gamma": 0.0136, "vega": 0.3109, "theta": -0.0133, "rho": 0.206, "theo": 4.0775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-29T15:17:51", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "GPN270917P00120000", "bid": 21.5, "bid_size": 3.0, "ask": 25.5, "ask_size": 5.0, "iv": 0.271, "open_interest": 0.0, "volume": 0.0, "delta": -0.7686, "gamma": 0.0167, "vega": 0.2614, "theta": -0.0137, "rho": -0.3604, "theo": 23.7372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "GPN270917C00125000", "bid": 0.5, "bid_size": 9.0, "ask": 4.8, "ask_size": 6.0, "iv": 0.2616, "open_interest": 6.0, "volume": 0.0, "delta": 0.2394, "gamma": 0.0124, "vega": 0.2805, "theta": -0.0118, "rho": 0.169, "theo": 3.0561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-06T15:02:12", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "GPN270917P00125000", "bid": 25.5, "bid_size": 8.0, "ask": 30.0, "ask_size": 6.0, "iv": 0.2681, "open_interest": 0.0, "volume": 0.0, "delta": -0.8396, "gamma": 0.0155, "vega": 0.2068, "theta": -0.0111, "rho": -0.3111, "theo": 27.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "GPN270917C00130000", "bid": 0.05, "bid_size": 4.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.2406, "open_interest": 3.0, "volume": 0.0, "delta": 0.1912, "gamma": 0.011, "vega": 0.2469, "theta": -0.0103, "rho": 0.1362, "theo": 2.2696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-08-28T10:19:31", "percent_change": 0.0, "prev_day_close": 2.17500009573996}, {"option": "GPN270917P00130000", "bid": 30.0, "bid_size": 8.0, "ask": 34.5, "ask_size": 3.0, "iv": 0.2621, "open_interest": 0.0, "volume": 0.0, "delta": -0.9046, "gamma": 0.0151, "vega": 0.144, "theta": -0.009, "rho": -0.2337, "theo": 32.3836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "GPN270917C00135000", "bid": 0.05, "bid_size": 3.0, "ask": 4.3, "ask_size": 6.0, "iv": 0.294, "open_interest": 3.0, "volume": 0.0, "delta": 0.1507, "gamma": 0.0096, "vega": 0.2127, "theta": -0.0088, "rho": 0.108, "theo": 1.6733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-08-28T10:19:31", "percent_change": 0.0, "prev_day_close": 2.1249999050051}, {"option": "GPN270917P00135000", "bid": 34.7, "bid_size": 1.0, "ask": 39.5, "ask_size": 3.0, "iv": 0.2752, "open_interest": 0.0, "volume": 0.0, "delta": -0.9645, "gamma": 0.0141, "vega": 0.0612, "theta": -0.0099, "rho": -0.1016, "theo": 37.1276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5499992370606}, {"option": "GPN270917C00140000", "bid": 0.05, "bid_size": 4.0, "ask": 4.2, "ask_size": 5.0, "iv": 0.3147, "open_interest": 0.0, "volume": 0.0, "delta": 0.1175, "gamma": 0.0081, "vega": 0.18, "theta": -0.0073, "rho": 0.0847, "theo": 1.2268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499995268881}, {"option": "GPN270917P00140000", "bid": 39.6, "bid_size": 1.0, "ask": 44.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0018, "vega": 0.0, "theta": -0.0147, "rho": 0.0, "theo": 42.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5499992370606}, {"option": "GPN270917C00145000", "bid": 0.05, "bid_size": 3.0, "ask": 4.1, "ask_size": 7.0, "iv": 0.3338, "open_interest": 0.0, "volume": 0.0, "delta": 0.0908, "gamma": 0.0068, "vega": 0.1501, "theta": -0.0061, "rho": 0.0658, "theo": 0.8958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "GPN270917P00145000", "bid": 45.0, "bid_size": 2.0, "ask": 49.5, "ask_size": 3.0, "iv": 0.336, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0147, "rho": 0.0, "theo": 47.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5499992370606}, {"option": "GPN271217C00042500", "bid": 54.5, "bid_size": 1.0, "ask": 59.0, "ask_size": 2.0, "iv": 0.5278, "open_interest": 0.0, "volume": 0.0, "delta": 0.9569, "gamma": 0.0015, "vega": 0.0831, "theta": 0.0, "rho": 0.3614, "theo": 56.9952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "GPN271217P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.6953, "open_interest": 0.0, "volume": 0.0, "delta": -0.0385, "gamma": 0.0015, "vega": 0.0856, "theta": -0.0057, "rho": -0.0507, "theo": 1.0912, "change": 0.0, "open": 0.0, "high": 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": "GPN271217C00045000", "bid": 52.0, "bid_size": 1.0, "ask": 56.5, "ask_size": 2.0, "iv": 0.481, "open_interest": 0.0, "volume": 0.0, "delta": 0.9521, "gamma": 0.0017, "vega": 0.0938, "theta": 0.0, "rho": 0.3881, "theo": 54.7052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0}, {"option": "GPN271217P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.6561, "open_interest": 0.0, "volume": 0.0, "delta": -0.0431, "gamma": 0.0017, "vega": 0.0941, "theta": -0.006, "rho": -0.0565, "theo": 1.1867, "change": 0.0, "open": 0.0, "high": 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": "GPN271217C00047500", "bid": 50.5, "bid_size": 1.0, "ask": 54.5, "ask_size": 11.0, "iv": 0.5234, "open_interest": 0.0, "volume": 0.0, "delta": 0.9467, "gamma": 0.0019, "vega": 0.102, "theta": 0.0, "rho": 0.4145, "theo": 52.4337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.7000007629394}, {"option": "GPN271217P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.6191, "open_interest": 0.0, "volume": 0.0, "delta": -0.0483, "gamma": 0.0019, "vega": 0.1027, "theta": -0.0063, "rho": -0.0625, "theo": 1.2945, "change": 0.0, "open": 0.0, "high": 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": "GPN271217C00050000", "bid": 48.0, "bid_size": 3.0, "ask": 52.5, "ask_size": 6.0, "iv": 0.4813, "open_interest": 0.0, "volume": 0.0, "delta": 0.9408, "gamma": 0.0021, "vega": 0.1104, "theta": -0.0001, "rho": 0.4395, "theo": 50.1772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.3500003814697}, {"option": "GPN271217P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.5841, "open_interest": 0.0, "volume": 0.0, "delta": -0.0541, "gamma": 0.0022, "vega": 0.1124, "theta": -0.0067, "rho": -0.0692, "theo": 1.4159, "change": 0.0, "open": 0.0, "high": 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": "GPN271217C00055000", "bid": 43.5, "bid_size": 3.0, "ask": 48.0, "ask_size": 8.0, "iv": 0.4668, "open_interest": 0.0, "volume": 0.0, "delta": 0.9272, "gamma": 0.0027, "vega": 0.133, "theta": -0.0014, "rho": 0.4782, "theo": 45.7123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.9500007629394}, {"option": "GPN271217P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.519, "open_interest": 0.0, "volume": 0.0, "delta": -0.068, "gamma": 0.0028, "vega": 0.1345, "theta": -0.0074, "rho": -0.0858, "theo": 1.7075, "change": 0.0, "open": 0.0, "high": 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": "GPN271217C00060000", "bid": 39.0, "bid_size": 3.0, "ask": 43.5, "ask_size": 5.0, "iv": 0.4288, "open_interest": 0.0, "volume": 0.0, "delta": 0.9101, "gamma": 0.0035, "vega": 0.1554, "theta": -0.0028, "rho": 0.5105, "theo": 41.3327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "GPN271217P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.4596, "open_interest": 0.0, "volume": 0.0, "delta": -0.0855, "gamma": 0.0036, "vega": 0.1595, "theta": -0.0083, "rho": -0.1053, "theo": 2.0813, "change": 0.0, "open": 0.0, "high": 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": "GPN271217C00065000", "bid": 35.0, "bid_size": 4.0, "ask": 39.0, "ask_size": 5.0, "iv": 0.4052, "open_interest": 0.0, "volume": 0.0, "delta": 0.8889, "gamma": 0.0044, "vega": 0.1857, "theta": -0.0044, "rho": 0.5341, "theo": 37.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "GPN271217P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.4047, "open_interest": 0.0, "volume": 0.0, "delta": -0.1074, "gamma": 0.0045, "vega": 0.1887, "theta": -0.0092, "rho": -0.1301, "theo": 2.5593, "change": 0.0, "open": 0.0, "high": 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": "GPN271217C00070000", "bid": 31.0, "bid_size": 4.0, "ask": 35.0, "ask_size": 5.0, "iv": 0.39, "open_interest": 0.0, "volume": 0.0, "delta": 0.8627, "gamma": 0.0054, "vega": 0.2178, "theta": -0.0059, "rho": 0.5517, "theo": 32.8954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "GPN271217P00070000", "bid": 0.5, "bid_size": 7.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.3654, "open_interest": 0.0, "volume": 0.0, "delta": -0.1345, "gamma": 0.0056, "vega": 0.2212, "theta": -0.0102, "rho": -0.1611, "theo": 3.1677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "GPN271217C00075000", "bid": 26.5, "bid_size": 3.0, "ask": 31.0, "ask_size": 5.0, "iv": 0.3589, "open_interest": 0.0, "volume": 0.0, "delta": 0.8307, "gamma": 0.0066, "vega": 0.2488, "theta": -0.0074, "rho": 0.5634, "theo": 28.9004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "GPN271217P00075000", "bid": 1.0, "bid_size": 7.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.3472, "open_interest": 0.0, "volume": 0.0, "delta": -0.1679, "gamma": 0.0069, "vega": 0.2547, "theta": -0.0112, "rho": -0.1959, "theo": 3.941, "change": 0.0, "open": 0.0, "high": 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": "GPN271217C00080000", "bid": 23.0, "bid_size": 3.0, "ask": 27.2, "ask_size": 3.0, "iv": 0.3475, "open_interest": 0.0, "volume": 0.0, "delta": 0.7923, "gamma": 0.0079, "vega": 0.2854, "theta": -0.009, "rho": 0.563, "theo": 25.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "GPN271217P00080000", "bid": 2.0, "bid_size": 7.0, "ask": 7.0, "ask_size": 10.0, "iv": 0.3327, "open_interest": 0.0, "volume": 0.0, "delta": -0.2082, "gamma": 0.0083, "vega": 0.2904, "theta": -0.0122, "rho": -0.2367, "theo": 4.9166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "GPN271217C00085000", "bid": 19.5, "bid_size": 3.0, "ask": 23.5, "ask_size": 3.0, "iv": 0.3314, "open_interest": 0.0, "volume": 0.0, "delta": 0.7473, "gamma": 0.0093, "vega": 0.3203, "theta": -0.0103, "rho": 0.5538, "theo": 21.5186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "GPN271217P00085000", "bid": 3.5, "bid_size": 7.0, "ask": 8.5, "ask_size": 8.0, "iv": 0.3281, "open_interest": 0.0, "volume": 0.0, "delta": -0.2553, "gamma": 0.0098, "vega": 0.3248, "theta": -0.013, "rho": -0.2833, "theo": 6.1233, "change": 0.0, "open": 0.0, "high": 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": "GPN271217C00087500", "bid": 17.8, "bid_size": 3.0, "ask": 22.0, "ask_size": 8.0, "iv": 0.3272, "open_interest": 0.0, "volume": 0.0, "delta": 0.7223, "gamma": 0.01, "vega": 0.3349, "theta": -0.0109, "rho": 0.5482, "theo": 19.8268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "GPN271217P00087500", "bid": 4.5, "bid_size": 7.0, "ask": 9.0, "ask_size": 3.0, "iv": 0.3226, "open_interest": 0.0, "volume": 0.0, "delta": -0.2819, "gamma": 0.0106, "vega": 0.3404, "theta": -0.0134, "rho": -0.309, "theo": 6.8328, "change": 0.0, "open": 0.0, "high": 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": "GPN271217C00090000", "bid": 16.0, "bid_size": 3.0, "ask": 20.5, "ask_size": 7.0, "iv": 0.3198, "open_interest": 1.0, "volume": 0.0, "delta": 0.6957, "gamma": 0.0106, "vega": 0.3516, "theta": -0.0115, "rho": 0.5354, "theo": 18.206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.27, "last_trade_time": "2026-11-02T12:36:54", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "GPN271217P00090000", "bid": 5.0, "bid_size": 7.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.3151, "open_interest": 0.0, "volume": 0.0, "delta": -0.3104, "gamma": 0.0113, "vega": 0.3558, "theta": -0.0138, "rho": -0.3335, "theo": 7.6214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "GPN271217C00092500", "bid": 14.5, "bid_size": 3.0, "ask": 19.0, "ask_size": 7.0, "iv": 0.3149, "open_interest": 0.0, "volume": 0.0, "delta": 0.6677, "gamma": 0.0113, "vega": 0.3645, "theta": -0.012, "rho": 0.5239, "theo": 16.6614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "GPN271217P00092500", "bid": 6.0, "bid_size": 7.0, "ask": 11.0, "ask_size": 7.0, "iv": 0.3128, "open_interest": 0.0, "volume": 0.0, "delta": -0.3406, "gamma": 0.0121, "vega": 0.3685, "theta": -0.0141, "rho": -0.3596, "theo": 8.4887, "change": 0.0, "open": 0.0, "high": 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": "GPN271217C00095000", "bid": 13.8, "bid_size": 10.0, "ask": 17.5, "ask_size": 10.0, "iv": 0.3191, "open_interest": 5.0, "volume": 0.0, "delta": 0.6384, "gamma": 0.0118, "vega": 0.377, "theta": -0.0124, "rho": 0.508, "theo": 15.1913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-11-06T13:52:42", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "GPN271217P00095000", "bid": 7.0, "bid_size": 7.0, "ask": 11.5, "ask_size": 3.0, "iv": 0.3019, "open_interest": 0.0, "volume": 0.0, "delta": -0.3726, "gamma": 0.0128, "vega": 0.3798, "theta": -0.0143, "rho": -0.384, "theo": 9.4417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "GPN271217C00097500", "bid": 11.5, "bid_size": 7.0, "ask": 16.0, "ask_size": 5.0, "iv": 0.3003, "open_interest": 0.0, "volume": 0.0, "delta": 0.608, "gamma": 0.0124, "vega": 0.3866, "theta": -0.0127, "rho": 0.4912, "theo": 13.8064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "GPN271217P00097500", "bid": 8.0, "bid_size": 7.0, "ask": 12.5, "ask_size": 3.0, "iv": 0.2957, "open_interest": 0.0, "volume": 0.0, "delta": -0.406, "gamma": 0.0135, "vega": 0.3882, "theta": -0.0144, "rho": -0.4093, "theo": 10.4844, "change": 0.0, "open": 0.0, "high": 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": "GPN271217C00100000", "bid": 10.3, "bid_size": 3.0, "ask": 15.0, "ask_size": 8.0, "iv": 0.3008, "open_interest": 50.0, "volume": 0.0, "delta": 0.5767, "gamma": 0.0128, "vega": 0.3944, "theta": -0.0129, "rho": 0.4724, "theo": 12.4993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-11-04T14:40:12", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "GPN271217P00100000", "bid": 9.0, "bid_size": 7.0, "ask": 14.0, "ask_size": 7.0, "iv": 0.294, "open_interest": 0.0, "volume": 0.0, "delta": -0.4408, "gamma": 0.0141, "vega": 0.3936, "theta": -0.0145, "rho": -0.4304, "theo": 11.6174, "change": 0.0, "open": 0.0, "high": 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": "GPN271217C00105000", "bid": 8.5, "bid_size": 10.0, "ask": 12.5, "ask_size": 10.0, "iv": 0.2973, "open_interest": 15.0, "volume": 0.0, "delta": 0.5124, "gamma": 0.0135, "vega": 0.4024, "theta": -0.0131, "rho": 0.4329, "theo": 10.1437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-11-06T14:58:20", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "GPN271217P00105000", "bid": 12.0, "bid_size": 3.0, "ask": 16.5, "ask_size": 3.0, "iv": 0.2905, "open_interest": 0.0, "volume": 0.0, "delta": -0.5135, "gamma": 0.0152, "vega": 0.3952, "theta": -0.0144, "rho": -0.4667, "theo": 14.171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "GPN271217C00110000", "bid": 5.8, "bid_size": 3.0, "ask": 10.5, "ask_size": 7.0, "iv": 0.282, "open_interest": 9.0, "volume": 0.0, "delta": 0.4478, "gamma": 0.0137, "vega": 0.4, "theta": -0.0129, "rho": 0.3854, "theo": 8.1248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.08, "last_trade_time": "2026-11-03T14:07:33", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "GPN271217P00110000", "bid": 14.5, "bid_size": 7.0, "ask": 19.0, "ask_size": 3.0, "iv": 0.2718, "open_interest": 0.0, "volume": 0.0, "delta": -0.589, "gamma": 0.016, "vega": 0.3832, "theta": -0.014, "rho": -0.4884, "theo": 17.1131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "GPN271217C00115000", "bid": 4.0, "bid_size": 3.0, "ask": 8.5, "ask_size": 3.0, "iv": 0.2708, "open_interest": 4.0, "volume": 0.0, "delta": 0.385, "gamma": 0.0135, "vega": 0.3873, "theta": -0.0124, "rho": 0.3366, "theo": 6.4279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-02T11:17:05", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "GPN271217P00115000", "bid": 18.0, "bid_size": 7.0, "ask": 22.5, "ask_size": 3.0, "iv": 0.2698, "open_interest": 0.0, "volume": 0.0, "delta": -0.6656, "gamma": 0.0165, "vega": 0.3552, "theta": -0.0134, "rho": -0.4913, "theo": 20.4425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "GPN271217C00120000", "bid": 2.5, "bid_size": 10.0, "ask": 7.5, "ask_size": 7.0, "iv": 0.2696, "open_interest": 0.0, "volume": 0.0, "delta": 0.3258, "gamma": 0.013, "vega": 0.3658, "theta": -0.0116, "rho": 0.2886, "theo": 5.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "GPN271217P00120000", "bid": 22.0, "bid_size": 3.0, "ask": 26.0, "ask_size": 3.0, "iv": 0.2656, "open_interest": 0.0, "volume": 0.0, "delta": -0.741, "gamma": 0.0165, "vega": 0.3101, "theta": -0.0124, "rho": -0.4646, "theo": 24.1466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "GPN271217C00125000", "bid": 2.0, "bid_size": 2.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.2694, "open_interest": 1.0, "volume": 0.0, "delta": 0.2718, "gamma": 0.0122, "vega": 0.3376, "theta": -0.0106, "rho": 0.2436, "theo": 3.8957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-05T10:29:22", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "GPN271217P00125000", "bid": 26.0, "bid_size": 3.0, "ask": 30.0, "ask_size": 4.0, "iv": 0.2579, "open_interest": 0.0, "volume": 0.0, "delta": -0.8123, "gamma": 0.0158, "vega": 0.2529, "theta": -0.0108, "rho": -0.4029, "theo": 28.1989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "GPN271217C00130000", "bid": 0.5, "bid_size": 7.0, "ask": 5.5, "ask_size": 8.0, "iv": 0.2632, "open_interest": 2.0, "volume": 0.0, "delta": 0.2237, "gamma": 0.0111, "vega": 0.3053, "theta": -0.0094, "rho": 0.2027, "theo": 2.9926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-04T12:43:34", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "GPN271217P00130000", "bid": 30.5, "bid_size": 3.0, "ask": 34.5, "ask_size": 4.0, "iv": 0.2594, "open_interest": 0.0, "volume": 0.0, "delta": -0.8789, "gamma": 0.0153, "vega": 0.189, "theta": -0.0084, "rho": -0.3208, "theo": 32.5597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "GPN271217C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.2683, "open_interest": 0.0, "volume": 0.0, "delta": 0.182, "gamma": 0.0099, "vega": 0.2709, "theta": -0.0083, "rho": 0.1665, "theo": 2.2828, "change": 0.0, "open": 0.0, "high": 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": "GPN271217P00135000", "bid": 35.0, "bid_size": 3.0, "ask": 39.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9429, "gamma": 0.0158, "vega": 0.1077, "theta": -0.0081, "rho": -0.1519, "theo": 37.1969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "GPN271217C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.289, "open_interest": 0.0, "volume": 0.0, "delta": 0.1466, "gamma": 0.0087, "vega": 0.2367, "theta": -0.0072, "rho": 0.1352, "theo": 1.7314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GPN271217P00140000", "bid": 40.0, "bid_size": 2.0, "ask": 44.5, "ask_size": 2.0, "iv": 0.2882, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.006, "vega": 0.0, "theta": -0.0123, "rho": 0.0, "theo": 42.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "GPN271217C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.3084, "open_interest": 0.0, "volume": 0.0, "delta": 0.117, "gamma": 0.0075, "vega": 0.2038, "theta": -0.0061, "rho": 0.1088, "theo": 1.3074, "change": 0.0, "open": 0.0, "high": 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": "GPN271217P00145000", "bid": 45.0, "bid_size": 2.0, "ask": 49.5, "ask_size": 2.0, "iv": 0.3098, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0123, "rho": 0.0, "theo": 47.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "GPN280121C00035000", "bid": 61.5, "bid_size": 1.0, "ask": 66.0, "ask_size": 2.0, "iv": 0.5853, "open_interest": 2.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.001, "vega": 0.0692, "theta": 0.0, "rho": 0.2566, "theo": 63.9992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.5, "last_trade_time": "2026-10-08T11:38:06", "percent_change": 0.0, "prev_day_close": 63.5}, {"option": "GPN280121P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 20.0, "iv": 0.7289, "open_interest": 27.0, "volume": 0.0, "delta": -0.0289, "gamma": 0.001, "vega": 0.0705, "theta": -0.0048, "rho": -0.0426, "theo": 0.9475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T12:33:31", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "GPN280121C00040000", "bid": 57.5, "bid_size": 2.0, "ask": 61.5, "ask_size": 14.0, "iv": 0.5883, "open_interest": 191.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0013, "vega": 0.0848, "theta": 0.0, "rho": 0.3298, "theo": 59.3647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.0, "last_trade_time": "2026-09-08T15:21:19", "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "GPN280121P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 32.0, "iv": 0.709, "open_interest": 19.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0013, "vega": 0.0848, "theta": -0.0053, "rho": -0.052, "theo": 1.1032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-30T12:36:31", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GPN280121C00042500", "bid": 55.0, "bid_size": 5.0, "ask": 59.0, "ask_size": 8.0, "iv": 0.5416, "open_interest": 0.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.0015, "vega": 0.0926, "theta": 0.0, "rho": 0.3628, "theo": 57.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "GPN280121P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.6688, "open_interest": 0.0, "volume": 0.0, "delta": -0.0405, "gamma": 0.0015, "vega": 0.0932, "theta": -0.0056, "rho": -0.0577, "theo": 1.1956, "change": 0.0, "open": 0.0, "high": 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": "GPN280121C00045000", "bid": 52.8, "bid_size": 4.0, "ask": 56.7, "ask_size": 4.0, "iv": 0.5239, "open_interest": 13.0, "volume": 0.0, "delta": 0.949, "gamma": 0.0017, "vega": 0.1019, "theta": 0.0, "rho": 0.3956, "theo": 54.7938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.99, "last_trade_time": "2026-11-03T10:21:16", "percent_change": 0.0, "prev_day_close": 54.2000007629394}, {"option": "GPN280121P00045000", "bid": 0.05, "bid_size": 1.0, "ask": 1.7, "ask_size": 2.0, "iv": 0.5235, "open_interest": 107.0, "volume": 0.0, "delta": -0.0453, "gamma": 0.0017, "vega": 0.102, "theta": -0.0059, "rho": -0.0638, "theo": 1.2999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-30T12:34:45", "percent_change": 0.0, "prev_day_close": 1.25000002980232}, {"option": "GPN280121C00047500", "bid": 50.5, "bid_size": 3.0, "ask": 54.5, "ask_size": 10.0, "iv": 0.5056, "open_interest": 0.0, "volume": 0.0, "delta": 0.9433, "gamma": 0.0019, "vega": 0.1109, "theta": 0.0, "rho": 0.4211, "theo": 52.5339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.75}, {"option": "GPN280121P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.5956, "open_interest": 0.0, "volume": 0.0, "delta": -0.0507, "gamma": 0.0019, "vega": 0.1113, "theta": -0.0062, "rho": -0.0706, "theo": 1.4171, "change": 0.0, "open": 0.0, "high": 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": "GPN280121C00050000", "bid": 48.1, "bid_size": 3.0, "ask": 52.5, "ask_size": 8.0, "iv": 0.4912, "open_interest": 17.0, "volume": 0.0, "delta": 0.9371, "gamma": 0.0022, "vega": 0.1211, "theta": -0.0005, "rho": 0.4477, "theo": 50.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-10-26T13:32:15", "percent_change": 0.0, "prev_day_close": 49.6499996185303}, {"option": "GPN280121P00050000", "bid": 1.0, "bid_size": 1.0, "ask": 2.1, "ask_size": 2.0, "iv": 0.4908, "open_interest": 268.0, "volume": 0.0, "delta": -0.0567, "gamma": 0.0022, "vega": 0.1215, "theta": -0.0066, "rho": -0.0786, "theo": 1.5488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T09:30:09", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "GPN280121C00055000", "bid": 43.5, "bid_size": 38.0, "ask": 47.5, "ask_size": 30.0, "iv": 0.4308, "open_interest": 149.0, "volume": 0.0, "delta": 0.9226, "gamma": 0.0028, "vega": 0.1439, "theta": -0.0018, "rho": 0.4982, "theo": 45.864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.6, "last_trade_time": "2026-11-06T11:12:36", "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "GPN280121P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.4998, "open_interest": 70.0, "volume": 0.0, "delta": -0.0709, "gamma": 0.0028, "vega": 0.1448, "theta": -0.0073, "rho": -0.0964, "theo": 1.8645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-30T12:31:35", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GPN280121C00060000", "bid": 39.0, "bid_size": 3.0, "ask": 43.5, "ask_size": 7.0, "iv": 0.4121, "open_interest": 641.0, "volume": 0.0, "delta": 0.905, "gamma": 0.0035, "vega": 0.1697, "theta": -0.0031, "rho": 0.5446, "theo": 41.5283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-11-02T14:26:30", "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "GPN280121P00060000", "bid": 0.05, "bid_size": 4.0, "ask": 5.0, "ask_size": 31.0, "iv": 0.4443, "open_interest": 1432.0, "volume": 0.0, "delta": -0.0887, "gamma": 0.0036, "vega": 0.1713, "theta": -0.0081, "rho": -0.1184, "theo": 2.2641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-10-30T14:33:56", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "GPN280121C00062500", "bid": 37.3, "bid_size": 3.0, "ask": 41.5, "ask_size": 5.0, "iv": 0.4162, "open_interest": 0.0, "volume": 0.0, "delta": 0.8947, "gamma": 0.0039, "vega": 0.184, "theta": -0.0038, "rho": 0.5623, "theo": 39.4001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "GPN280121P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 29.0, "iv": 0.4161, "open_interest": 58.0, "volume": 0.0, "delta": -0.0992, "gamma": 0.004, "vega": 0.186, "theta": -0.0085, "rho": -0.1317, "theo": 2.503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-09-08T11:34:38", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GPN280121C00065000", "bid": 34.5, "bid_size": 10.0, "ask": 39.5, "ask_size": 8.0, "iv": 0.3884, "open_interest": 333.0, "volume": 0.0, "delta": 0.8833, "gamma": 0.0043, "vega": 0.1989, "theta": -0.0045, "rho": 0.5784, "theo": 37.302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.51, "last_trade_time": "2026-10-01T15:55:54", "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "GPN280121P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.3903, "open_interest": 37.0, "volume": 0.0, "delta": -0.1108, "gamma": 0.0044, "vega": 0.2012, "theta": -0.009, "rho": -0.1461, "theo": 2.7707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-10-14T10:04:33", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GPN280121C00070000", "bid": 31.1, "bid_size": 3.0, "ask": 35.5, "ask_size": 7.0, "iv": 0.386, "open_interest": 215.0, "volume": 0.0, "delta": 0.857, "gamma": 0.0053, "vega": 0.231, "theta": -0.0059, "rho": 0.6012, "theo": 33.2067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-10-30T14:27:03", "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "GPN280121P00070000", "bid": 0.5, "bid_size": 17.0, "ask": 5.5, "ask_size": 24.0, "iv": 0.364, "open_interest": 125.0, "volume": 0.0, "delta": -0.138, "gamma": 0.0055, "vega": 0.2342, "theta": -0.0099, "rho": -0.1789, "theo": 3.4109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.89, "last_trade_time": "2026-11-04T15:40:13", "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "GPN280121C00072500", "bid": 28.5, "bid_size": 7.0, "ask": 33.5, "ask_size": 7.0, "iv": 0.3631, "open_interest": 0.0, "volume": 0.0, "delta": 0.8418, "gamma": 0.0059, "vega": 0.248, "theta": -0.0066, "rho": 0.6088, "theo": 31.2169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "GPN280121P00072500", "bid": 2.15, "bid_size": 3.0, "ask": 6.0, "ask_size": 14.0, "iv": 0.3834, "open_interest": 0.0, "volume": 0.0, "delta": -0.1537, "gamma": 0.0061, "vega": 0.2516, "theta": -0.0104, "rho": -0.1972, "theo": 3.7894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "GPN280121C00075000", "bid": 26.5, "bid_size": 10.0, "ask": 31.5, "ask_size": 11.0, "iv": 0.3522, "open_interest": 71.0, "volume": 0.0, "delta": 0.8253, "gamma": 0.0065, "vega": 0.2652, "theta": -0.0073, "rho": 0.6138, "theo": 29.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.8, "last_trade_time": "2026-08-07T11:57:29", "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "GPN280121P00075000", "bid": 2.35, "bid_size": 3.0, "ask": 6.5, "ask_size": 14.0, "iv": 0.3705, "open_interest": 26.0, "volume": 0.0, "delta": -0.171, "gamma": 0.0067, "vega": 0.2691, "theta": -0.0108, "rho": -0.2158, "theo": 4.2146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-10-30T14:14:14", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "GPN280121C00077500", "bid": 25.0, "bid_size": 3.0, "ask": 29.5, "ask_size": 7.0, "iv": 0.3495, "open_interest": 0.0, "volume": 0.0, "delta": 0.8072, "gamma": 0.0071, "vega": 0.2829, "theta": -0.008, "rho": 0.6157, "theo": 27.3705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "GPN280121P00077500", "bid": 2.55, "bid_size": 3.0, "ask": 7.0, "ask_size": 14.0, "iv": 0.3568, "open_interest": 2.0, "volume": 0.0, "delta": -0.1899, "gamma": 0.0074, "vega": 0.2869, "theta": -0.0113, "rho": -0.2392, "theo": 4.6888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.7, "last_trade_time": "2026-10-05T10:21:28", "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "GPN280121C00080000", "bid": 23.5, "bid_size": 3.0, "ask": 27.5, "ask_size": 5.0, "iv": 0.3448, "open_interest": 73.0, "volume": 0.0, "delta": 0.7877, "gamma": 0.0077, "vega": 0.3004, "theta": -0.0087, "rho": 0.6153, "theo": 25.5227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.6, "last_trade_time": "2026-10-30T15:32:49", "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "GPN280121P00080000", "bid": 4.1, "bid_size": 3.0, "ask": 7.5, "ask_size": 12.0, "iv": 0.3646, "open_interest": 99.0, "volume": 0.0, "delta": -0.2105, "gamma": 0.008, "vega": 0.3053, "theta": -0.0117, "rho": -0.2597, "theo": 5.2172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.95, "last_trade_time": "2026-10-01T11:52:12", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "GPN280121C00082500", "bid": 21.5, "bid_size": 3.0, "ask": 26.0, "ask_size": 7.0, "iv": 0.3384, "open_interest": 1.0, "volume": 0.0, "delta": 0.7666, "gamma": 0.0083, "vega": 0.3177, "theta": -0.0093, "rho": 0.6125, "theo": 23.7301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-10-08T11:52:58", "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "GPN280121P00082500", "bid": 3.0, "bid_size": 10.0, "ask": 8.0, "ask_size": 10.0, "iv": 0.3283, "open_interest": 45.0, "volume": 0.0, "delta": -0.2328, "gamma": 0.0087, "vega": 0.3227, "theta": -0.0122, "rho": -0.286, "theo": 5.8052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.4, "last_trade_time": "2026-10-20T14:53:51", "percent_change": 0.0, "prev_day_close": 6.49999976158142}, {"option": "GPN280121C00085000", "bid": 20.1, "bid_size": 3.0, "ask": 24.0, "ask_size": 7.0, "iv": 0.3321, "open_interest": 167.0, "volume": 0.0, "delta": 0.744, "gamma": 0.009, "vega": 0.3347, "theta": -0.0099, "rho": 0.6066, "theo": 21.9976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.57, "last_trade_time": "2026-09-03T13:17:34", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "GPN280121P00085000", "bid": 4.0, "bid_size": 10.0, "ask": 8.5, "ask_size": 9.0, "iv": 0.3243, "open_interest": 211.0, "volume": 0.0, "delta": -0.2572, "gamma": 0.0095, "vega": 0.3398, "theta": -0.0125, "rho": -0.3074, "theo": 6.4594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.75, "last_trade_time": "2026-10-27T12:29:45", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "GPN280121C00087500", "bid": 18.5, "bid_size": 3.0, "ask": 22.5, "ask_size": 11.0, "iv": 0.3287, "open_interest": 0.0, "volume": 0.0, "delta": 0.7199, "gamma": 0.0096, "vega": 0.3507, "theta": -0.0105, "rho": 0.5987, "theo": 20.3288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "GPN280121P00087500", "bid": 4.5, "bid_size": 6.0, "ask": 9.4, "ask_size": 3.0, "iv": 0.3174, "open_interest": 0.0, "volume": 0.0, "delta": -0.2828, "gamma": 0.0102, "vega": 0.3554, "theta": -0.0129, "rho": -0.3362, "theo": 7.1785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "GPN280121C00090000", "bid": 17.1, "bid_size": 2.0, "ask": 21.0, "ask_size": 11.0, "iv": 0.3263, "open_interest": 401.0, "volume": 0.0, "delta": 0.6944, "gamma": 0.0102, "vega": 0.3658, "theta": -0.011, "rho": 0.5878, "theo": 18.7274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-10-14T11:13:20", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "GPN280121P00090000", "bid": 5.7, "bid_size": 3.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.3141, "open_interest": 8.0, "volume": 0.0, "delta": -0.3107, "gamma": 0.0109, "vega": 0.3705, "theta": -0.0132, "rho": -0.3621, "theo": 7.9754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.48, "last_trade_time": "2026-10-19T15:29:19", "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "GPN280121C00092500", "bid": 15.0, "bid_size": 3.0, "ask": 19.5, "ask_size": 8.0, "iv": 0.313, "open_interest": 2.0, "volume": 0.0, "delta": 0.6675, "gamma": 0.0108, "vega": 0.3794, "theta": -0.0114, "rho": 0.5747, "theo": 17.1975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.56, "last_trade_time": "2026-10-19T11:45:07", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "GPN280121P00092500", "bid": 6.5, "bid_size": 10.0, "ask": 10.4, "ask_size": 5.0, "iv": 0.3009, "open_interest": 17.0, "volume": 0.0, "delta": -0.3401, "gamma": 0.0116, "vega": 0.3836, "theta": -0.0135, "rho": -0.389, "theo": 8.857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.62, "last_trade_time": "2026-11-04T15:45:25", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "GPN280121C00095000", "bid": 14.0, "bid_size": 9.0, "ask": 18.0, "ask_size": 11.0, "iv": 0.3127, "open_interest": 1589.0, "volume": 0.0, "delta": 0.6394, "gamma": 0.0114, "vega": 0.3914, "theta": -0.0118, "rho": 0.5594, "theo": 15.7412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.4, "last_trade_time": "2026-11-02T15:38:08", "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "GPN280121P00095000", "bid": 7.5, "bid_size": 11.0, "ask": 11.9, "ask_size": 3.0, "iv": 0.3035, "open_interest": 1479.0, "volume": 0.0, "delta": -0.3707, "gamma": 0.0123, "vega": 0.3947, "theta": -0.0137, "rho": -0.4167, "theo": 9.8018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-10-30T14:54:26", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "GPN280121C00097500", "bid": 12.5, "bid_size": 3.0, "ask": 16.5, "ask_size": 5.0, "iv": 0.3044, "open_interest": 0.0, "volume": 0.0, "delta": 0.6104, "gamma": 0.0118, "vega": 0.4015, "theta": -0.0121, "rho": 0.5415, "theo": 14.3619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "GPN280121P00097500", "bid": 8.8, "bid_size": 1.0, "ask": 12.8, "ask_size": 5.0, "iv": 0.2996, "open_interest": 0.0, "volume": 0.0, "delta": -0.4032, "gamma": 0.013, "vega": 0.4032, "theta": -0.0138, "rho": -0.4394, "theo": 10.852, "change": 0.0, "open": 0.0, "high": 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": "GPN280121C00100000", "bid": 11.5, "bid_size": 69.0, "ask": 15.5, "ask_size": 72.0, "iv": 0.3069, "open_interest": 399.0, "volume": 0.0, "delta": 0.5805, "gamma": 0.0123, "vega": 0.4095, "theta": -0.0123, "rho": 0.5224, "theo": 13.0609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.67, "last_trade_time": "2026-11-06T15:11:10", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "GPN280121P00100000", "bid": 9.9, "bid_size": 3.0, "ask": 14.0, "ask_size": 4.0, "iv": 0.2957, "open_interest": 19.0, "volume": 0.0, "delta": -0.4366, "gamma": 0.0136, "vega": 0.4092, "theta": -0.0139, "rho": -0.4635, "theo": 11.9698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.21, "last_trade_time": "2026-11-05T09:35:31", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "GPN280121C00105000", "bid": 8.0, "bid_size": 10.0, "ask": 12.6, "ask_size": 45.0, "iv": 0.2782, "open_interest": 125.0, "volume": 0.0, "delta": 0.519, "gamma": 0.0129, "vega": 0.4183, "theta": -0.0125, "rho": 0.4784, "theo": 10.6984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.74, "last_trade_time": "2026-11-04T15:45:25", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "GPN280121P00105000", "bid": 12.0, "bid_size": 9.0, "ask": 16.0, "ask_size": 19.0, "iv": 0.2756, "open_interest": 10.0, "volume": 0.0, "delta": -0.5069, "gamma": 0.0147, "vega": 0.4125, "theta": -0.0139, "rho": -0.5014, "theo": 14.5003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.71, "last_trade_time": "2026-11-05T09:35:31", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "GPN280121C00110000", "bid": 6.0, "bid_size": 12.0, "ask": 10.5, "ask_size": 74.0, "iv": 0.2708, "open_interest": 631.0, "volume": 1.0, "delta": 0.457, "gamma": 0.0132, "vega": 0.4172, "theta": -0.0123, "rho": 0.4299, "theo": 8.6548, "change": -0.37, "open": 8.38, "high": 8.38, "low": 8.38, "tick": "up", "last_trade_price": 8.38, "last_trade_time": "2026-11-09T10:15:30", "percent_change": -4.22857, "prev_day_close": 8.74999976158142}, {"option": "GPN280121P00110000", "bid": 15.0, "bid_size": 9.0, "ask": 19.0, "ask_size": 19.0, "iv": 0.2703, "open_interest": 11.0, "volume": 0.0, "delta": -0.5803, "gamma": 0.0155, "vega": 0.4013, "theta": -0.0136, "rho": -0.533, "theo": 17.4048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.65, "last_trade_time": "2026-10-08T13:23:53", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "GPN280121C00115000", "bid": 4.0, "bid_size": 18.0, "ask": 9.0, "ask_size": 22.0, "iv": 0.2639, "open_interest": 383.0, "volume": 0.0, "delta": 0.3962, "gamma": 0.0131, "vega": 0.4062, "theta": -0.0119, "rho": 0.3793, "theo": 6.9196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-06T15:29:30", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "GPN280121P00115000", "bid": 18.0, "bid_size": 7.0, "ask": 23.0, "ask_size": 7.0, "iv": 0.2693, "open_interest": 21.0, "volume": 0.0, "delta": -0.6553, "gamma": 0.0161, "vega": 0.3746, "theta": -0.0131, "rho": -0.5311, "theo": 20.6856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.25, "last_trade_time": "2026-03-10T12:57:50", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "GPN280121C00120000", "bid": 3.7, "bid_size": 2.0, "ask": 7.5, "ask_size": 17.0, "iv": 0.2724, "open_interest": 680.0, "volume": 1.0, "delta": 0.3385, "gamma": 0.0127, "vega": 0.3866, "theta": -0.0112, "rho": 0.329, "theo": 5.4725, "change": 0.67, "open": 5.92, "high": 5.92, "low": 5.92, "tick": "up", "last_trade_price": 5.92, "last_trade_time": "2026-11-09T10:15:30", "percent_change": 12.7619, "prev_day_close": 5.25}, {"option": "GPN280121P00120000", "bid": 22.0, "bid_size": 7.0, "ask": 26.5, "ask_size": 3.0, "iv": 0.2665, "open_interest": 0.0, "volume": 0.0, "delta": -0.7301, "gamma": 0.0163, "vega": 0.3287, "theta": -0.0124, "rho": -0.5042, "theo": 24.3357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "GPN280121C00125000", "bid": 2.8, "bid_size": 2.0, "ask": 6.5, "ask_size": 13.0, "iv": 0.2748, "open_interest": 65.0, "volume": 0.0, "delta": 0.2852, "gamma": 0.012, "vega": 0.3601, "theta": -0.0103, "rho": 0.2808, "theo": 4.286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-09-02T10:45:24", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "GPN280121P00125000", "bid": 26.0, "bid_size": 7.0, "ask": 30.5, "ask_size": 3.0, "iv": 0.2615, "open_interest": 0.0, "volume": 0.0, "delta": -0.8016, "gamma": 0.0158, "vega": 0.2633, "theta": -0.011, "rho": -0.4322, "theo": 28.3339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "GPN280121C00130000", "bid": 0.5, "bid_size": 17.0, "ask": 5.5, "ask_size": 18.0, "iv": 0.2508, "open_interest": 340.0, "volume": 0.0, "delta": 0.2372, "gamma": 0.0111, "vega": 0.3287, "theta": -0.0093, "rho": 0.2362, "theo": 3.3282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-03T12:13:21", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "GPN280121P00130000", "bid": 30.5, "bid_size": 3.0, "ask": 35.0, "ask_size": 7.0, "iv": 0.2669, "open_interest": 4.0, "volume": 0.0, "delta": -0.8681, "gamma": 0.015, "vega": 0.1951, "theta": -0.0087, "rho": -0.3312, "theo": 32.642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.0, "last_trade_time": "2026-11-02T09:52:03", "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "GPN280121C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.2559, "open_interest": 2.0, "volume": 0.0, "delta": 0.1946, "gamma": 0.01, "vega": 0.294, "theta": -0.0082, "rho": 0.1953, "theo": 2.5577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-09-08T11:26:32", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GPN280121P00135000", "bid": 35.0, "bid_size": 7.0, "ask": 39.5, "ask_size": 3.0, "iv": 0.26, "open_interest": 0.0, "volume": 0.0, "delta": -0.9348, "gamma": 0.0162, "vega": 0.1273, "theta": -0.0081, "rho": -0.2003, "theo": 37.2279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "GPN280121C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 28.0, "iv": 0.274, "open_interest": 27.0, "volume": 0.0, "delta": 0.1583, "gamma": 0.0088, "vega": 0.259, "theta": -0.0071, "rho": 0.16, "theo": 1.9588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-03T12:33:59", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPN280121P00140000", "bid": 39.5, "bid_size": 2.0, "ask": 44.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.0075, "vega": 0.0, "theta": -0.0112, "rho": 0.0, "theo": 42.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "GPN280121C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.2945, "open_interest": 0.0, "volume": 0.0, "delta": 0.1276, "gamma": 0.0077, "vega": 0.2251, "theta": -0.0061, "rho": 0.1298, "theo": 1.4924, "change": 0.0, "open": 0.0, "high": 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": "GPN280121P00145000", "bid": 44.5, "bid_size": 2.0, "ask": 49.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0111, "rho": 0.0, "theo": 47.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "GPN280616C00040000", "bid": 57.0, "bid_size": 1.0, "ask": 61.5, "ask_size": 1.0, "iv": 0.501, "open_interest": 0.0, "volume": 0.0, "delta": 0.9515, "gamma": 0.0014, "vega": 0.1085, "theta": 0.0, "rho": 0.3929, "theo": 59.5674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "GPN280616P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.6208, "open_interest": 1.0, "volume": 0.0, "delta": -0.0414, "gamma": 0.0014, "vega": 0.1088, "theta": -0.0047, "rho": -0.0819, "theo": 1.4153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-07-20T14:45:48", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GPN280616C00042500", "bid": 54.5, "bid_size": 2.0, "ask": 59.5, "ask_size": 2.0, "iv": 0.4829, "open_interest": 0.0, "volume": 0.0, "delta": 0.9456, "gamma": 0.0016, "vega": 0.1173, "theta": 0.0, "rho": 0.4387, "theo": 57.3291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "GPN280616P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.5859, "open_interest": 0.0, "volume": 0.0, "delta": -0.0463, "gamma": 0.0016, "vega": 0.1189, "theta": -0.0049, "rho": -0.0904, "theo": 1.5392, "change": 0.0, "open": 0.0, "high": 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": "GPN280616C00045000", "bid": 52.5, "bid_size": 3.0, "ask": 57.0, "ask_size": 5.0, "iv": 0.4643, "open_interest": 0.0, "volume": 0.0, "delta": 0.9394, "gamma": 0.0018, "vega": 0.1307, "theta": 0.0, "rho": 0.479, "theo": 55.1121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.4500007629394}, {"option": "GPN280616P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.5531, "open_interest": 0.0, "volume": 0.0, "delta": -0.0517, "gamma": 0.0018, "vega": 0.1297, "theta": -0.0052, "rho": -0.0998, "theo": 1.6771, "change": 0.0, "open": 0.0, "high": 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": "GPN280616C00047500", "bid": 50.5, "bid_size": 3.0, "ask": 55.0, "ask_size": 5.0, "iv": 0.4651, "open_interest": 0.0, "volume": 0.0, "delta": 0.9327, "gamma": 0.002, "vega": 0.1426, "theta": 0.0, "rho": 0.5232, "theo": 52.9211, "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": 52.2000007629394}, {"option": "GPN280616P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.5222, "open_interest": 0.0, "volume": 0.0, "delta": -0.0578, "gamma": 0.002, "vega": 0.1422, "theta": -0.0055, "rho": -0.1109, "theo": 1.8309, "change": 0.0, "open": 0.0, "high": 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": "GPN280616C00050000", "bid": 48.0, "bid_size": 7.0, "ask": 53.0, "ask_size": 2.0, "iv": 0.4448, "open_interest": 0.0, "volume": 0.0, "delta": 0.9254, "gamma": 0.0022, "vega": 0.154, "theta": 0.0, "rho": 0.5646, "theo": 50.7537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "GPN280616P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.493, "open_interest": 1.0, "volume": 0.0, "delta": -0.0644, "gamma": 0.0022, "vega": 0.1544, "theta": -0.0058, "rho": -0.1218, "theo": 2.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-07-17T11:02:41", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GPN280616C00055000", "bid": 44.5, "bid_size": 3.0, "ask": 48.5, "ask_size": 5.0, "iv": 0.4346, "open_interest": 0.0, "volume": 0.0, "delta": 0.9094, "gamma": 0.0028, "vega": 0.1814, "theta": -0.0006, "rho": 0.6252, "theo": 46.4874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "GPN280616P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.4389, "open_interest": 0.0, "volume": 0.0, "delta": -0.0799, "gamma": 0.0028, "vega": 0.1816, "theta": -0.0064, "rho": -0.1481, "theo": 2.4066, "change": 0.0, "open": 0.0, "high": 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": "GPN280616C00060000", "bid": 39.5, "bid_size": 7.0, "ask": 44.5, "ask_size": 2.0, "iv": 0.393, "open_interest": 1.0, "volume": 0.0, "delta": 0.8905, "gamma": 0.0034, "vega": 0.2091, "theta": -0.0017, "rho": 0.6787, "theo": 42.3328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.06, "last_trade_time": "2026-07-22T11:09:45", "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "GPN280616P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.3894, "open_interest": 0.0, "volume": 0.0, "delta": -0.0989, "gamma": 0.0035, "vega": 0.2126, "theta": -0.0071, "rho": -0.1801, "theo": 2.9065, "change": 0.0, "open": 0.0, "high": 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": "GPN280616C00065000", "bid": 35.5, "bid_size": 7.0, "ask": 40.5, "ask_size": 2.0, "iv": 0.3757, "open_interest": 0.0, "volume": 0.0, "delta": 0.8683, "gamma": 0.0042, "vega": 0.2428, "theta": -0.003, "rho": 0.7177, "theo": 38.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "GPN280616P00065000", "bid": 0.5, "bid_size": 7.0, "ask": 5.5, "ask_size": 10.0, "iv": 0.3658, "open_interest": 0.0, "volume": 0.0, "delta": -0.1217, "gamma": 0.0043, "vega": 0.247, "theta": -0.0078, "rho": -0.2168, "theo": 3.5203, "change": 0.0, "open": 0.0, "high": 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": "GPN280616C00070000", "bid": 32.0, "bid_size": 3.0, "ask": 36.5, "ask_size": 5.0, "iv": 0.3639, "open_interest": 0.0, "volume": 0.0, "delta": 0.8422, "gamma": 0.005, "vega": 0.2742, "theta": -0.0042, "rho": 0.7464, "theo": 34.3846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "GPN280616P00070000", "bid": 1.5, "bid_size": 7.0, "ask": 6.5, "ask_size": 11.0, "iv": 0.3588, "open_interest": 16.0, "volume": 0.0, "delta": -0.1489, "gamma": 0.0052, "vega": 0.2821, "theta": -0.0085, "rho": -0.2601, "theo": 4.2744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-09-02T15:52:42", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "GPN280616C00072500", "bid": 30.0, "bid_size": 3.0, "ask": 34.5, "ask_size": 3.0, "iv": 0.3521, "open_interest": 0.0, "volume": 0.0, "delta": 0.8275, "gamma": 0.0055, "vega": 0.2956, "theta": -0.0048, "rho": 0.7516, "theo": 32.4874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9500007629394}, {"option": "GPN280616P00072500", "bid": 2.0, "bid_size": 7.0, "ask": 7.0, "ask_size": 10.0, "iv": 0.353, "open_interest": 0.0, "volume": 0.0, "delta": -0.1644, "gamma": 0.0057, "vega": 0.3011, "theta": -0.0088, "rho": -0.2839, "theo": 4.7099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "GPN280616C00075000", "bid": 28.0, "bid_size": 7.0, "ask": 33.0, "ask_size": 6.0, "iv": 0.3477, "open_interest": 2.0, "volume": 0.0, "delta": 0.8117, "gamma": 0.006, "vega": 0.3131, "theta": -0.0054, "rho": 0.7577, "theo": 30.6348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-07-31T09:30:02", "percent_change": 0.0, "prev_day_close": 30.1000003814697}, {"option": "GPN280616P00075000", "bid": 2.5, "bid_size": 7.0, "ask": 7.5, "ask_size": 10.0, "iv": 0.3458, "open_interest": 0.0, "volume": 0.0, "delta": -0.1811, "gamma": 0.0063, "vega": 0.3198, "theta": -0.0092, "rho": -0.31, "theo": 5.1914, "change": 0.0, "open": 0.0, "high": 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": "GPN280616C00077500", "bid": 27.0, "bid_size": 3.0, "ask": 31.0, "ask_size": 10.0, "iv": 0.3497, "open_interest": 3.0, "volume": 0.0, "delta": 0.7948, "gamma": 0.0064, "vega": 0.329, "theta": -0.006, "rho": 0.7639, "theo": 28.8233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.93, "last_trade_time": "2026-08-25T09:55:48", "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "GPN280616P00077500", "bid": 3.0, "bid_size": 6.0, "ask": 8.0, "ask_size": 10.0, "iv": 0.3376, "open_interest": 0.0, "volume": 0.0, "delta": -0.1992, "gamma": 0.0068, "vega": 0.3382, "theta": -0.0095, "rho": -0.3357, "theo": 5.7195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "GPN280616C00080000", "bid": 25.0, "bid_size": 3.0, "ask": 29.0, "ask_size": 5.0, "iv": 0.3354, "open_interest": 0.0, "volume": 0.0, "delta": 0.7767, "gamma": 0.0069, "vega": 0.35, "theta": -0.0065, "rho": 0.7612, "theo": 27.0595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.9, "last_trade_time": "2026-08-05T10:13:27", "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "GPN280616P00080000", "bid": 4.0, "bid_size": 2.0, "ask": 8.5, "ask_size": 8.0, "iv": 0.3356, "open_interest": 0.0, "volume": 0.0, "delta": -0.2186, "gamma": 0.0074, "vega": 0.3571, "theta": -0.0098, "rho": -0.3632, "theo": 6.2975, "change": 0.0, "open": 0.0, "high": 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": "GPN280616C00082500", "bid": 23.0, "bid_size": 3.0, "ask": 27.5, "ask_size": 7.0, "iv": 0.3275, "open_interest": 0.0, "volume": 0.0, "delta": 0.7574, "gamma": 0.0074, "vega": 0.3672, "theta": -0.007, "rho": 0.7592, "theo": 25.3486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "GPN280616P00082500", "bid": 4.5, "bid_size": 7.0, "ask": 9.0, "ask_size": 5.0, "iv": 0.3252, "open_interest": 0.0, "volume": 0.0, "delta": -0.2394, "gamma": 0.008, "vega": 0.3748, "theta": -0.0102, "rho": -0.3936, "theo": 6.9327, "change": 0.0, "open": 0.0, "high": 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": "GPN280616C00085000", "bid": 21.5, "bid_size": 3.0, "ask": 26.0, "ask_size": 7.0, "iv": 0.3254, "open_interest": 3.0, "volume": 0.0, "delta": 0.737, "gamma": 0.008, "vega": 0.3827, "theta": -0.0076, "rho": 0.7582, "theo": 23.6867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.85, "last_trade_time": "2026-07-30T10:01:37", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "GPN280616P00085000", "bid": 5.0, "bid_size": 6.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.3208, "open_interest": 0.0, "volume": 0.0, "delta": -0.2611, "gamma": 0.0086, "vega": 0.3917, "theta": -0.0104, "rho": -0.422, "theo": 7.6135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "GPN280616C00087500", "bid": 20.0, "bid_size": 3.0, "ask": 24.5, "ask_size": 7.0, "iv": 0.3218, "open_interest": 0.0, "volume": 0.0, "delta": 0.7155, "gamma": 0.0085, "vega": 0.4012, "theta": -0.008, "rho": 0.7464, "theo": 22.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "GPN280616P00087500", "bid": 6.0, "bid_size": 7.0, "ask": 10.5, "ask_size": 5.0, "iv": 0.3148, "open_interest": 0.0, "volume": 0.0, "delta": -0.2846, "gamma": 0.0092, "vega": 0.4087, "theta": -0.0107, "rho": -0.4546, "theo": 8.3639, "change": 0.0, "open": 0.0, "high": 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": "GPN280616C00090000", "bid": 18.5, "bid_size": 3.0, "ask": 23.0, "ask_size": 7.0, "iv": 0.3169, "open_interest": 1.0, "volume": 0.0, "delta": 0.6929, "gamma": 0.009, "vega": 0.416, "theta": -0.0084, "rho": 0.7369, "theo": 20.5387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.87, "last_trade_time": "2026-09-03T13:17:34", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "GPN280616P00090000", "bid": 7.0, "bid_size": 7.0, "ask": 11.5, "ask_size": 5.0, "iv": 0.3134, "open_interest": 0.0, "volume": 0.0, "delta": -0.3096, "gamma": 0.0098, "vega": 0.4231, "theta": -0.0109, "rho": -0.4828, "theo": 9.1829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "GPN280616C00092500", "bid": 17.0, "bid_size": 3.0, "ask": 21.5, "ask_size": 7.0, "iv": 0.311, "open_interest": 0.0, "volume": 0.0, "delta": 0.6693, "gamma": 0.0094, "vega": 0.4307, "theta": -0.0088, "rho": 0.7236, "theo": 19.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "GPN280616P00092500", "bid": 7.5, "bid_size": 7.0, "ask": 12.5, "ask_size": 9.0, "iv": 0.3049, "open_interest": 0.0, "volume": 0.0, "delta": -0.3359, "gamma": 0.0104, "vega": 0.4363, "theta": -0.0111, "rho": -0.5124, "theo": 10.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "GPN280616C00095000", "bid": 15.5, "bid_size": 3.0, "ask": 20.0, "ask_size": 7.0, "iv": 0.304, "open_interest": 34.0, "volume": 0.0, "delta": 0.6448, "gamma": 0.0099, "vega": 0.4431, "theta": -0.0092, "rho": 0.7085, "theo": 17.6293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-10-05T10:11:02", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "GPN280616P00095000", "bid": 8.5, "bid_size": 7.0, "ask": 13.5, "ask_size": 7.0, "iv": 0.3007, "open_interest": 0.0, "volume": 0.0, "delta": -0.3634, "gamma": 0.011, "vega": 0.4484, "theta": -0.0112, "rho": -0.5451, "theo": 11.0218, "change": 0.0, "open": 0.0, "high": 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": "GPN280616C00097500", "bid": 14.3, "bid_size": 3.0, "ask": 18.5, "ask_size": 5.0, "iv": 0.2992, "open_interest": 0.0, "volume": 0.0, "delta": 0.6195, "gamma": 0.0103, "vega": 0.4537, "theta": -0.0094, "rho": 0.6927, "theo": 16.271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "GPN280616P00097500", "bid": 10.0, "bid_size": 3.0, "ask": 14.5, "ask_size": 3.0, "iv": 0.3006, "open_interest": 0.0, "volume": 0.0, "delta": -0.3922, "gamma": 0.0115, "vega": 0.4577, "theta": -0.0114, "rho": -0.5735, "theo": 12.0529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "GPN280616C00100000", "bid": 13.0, "bid_size": 3.0, "ask": 17.5, "ask_size": 7.0, "iv": 0.2977, "open_interest": 24.0, "volume": 0.0, "delta": 0.5934, "gamma": 0.0107, "vega": 0.4633, "theta": -0.0096, "rho": 0.6718, "theo": 14.9759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.8, "last_trade_time": "2026-08-20T12:02:48", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "GPN280616P00100000", "bid": 11.0, "bid_size": 8.0, "ask": 15.5, "ask_size": 4.0, "iv": 0.2937, "open_interest": 0.0, "volume": 0.0, "delta": -0.4223, "gamma": 0.0121, "vega": 0.4645, "theta": -0.0114, "rho": -0.5996, "theo": 13.1576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "GPN280616C00105000", "bid": 10.0, "bid_size": 8.0, "ask": 15.0, "ask_size": 8.0, "iv": 0.2814, "open_interest": 46.0, "volume": 0.0, "delta": 0.5399, "gamma": 0.0113, "vega": 0.4754, "theta": -0.0099, "rho": 0.6305, "theo": 12.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.9, "last_trade_time": "2026-08-20T12:02:49", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "GPN280616P00105000", "bid": 13.5, "bid_size": 5.0, "ask": 18.0, "ask_size": 6.0, "iv": 0.2862, "open_interest": 0.0, "volume": 0.0, "delta": -0.4854, "gamma": 0.0132, "vega": 0.4692, "theta": -0.0114, "rho": -0.6439, "theo": 15.6093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "GPN280616C00110000", "bid": 8.0, "bid_size": 7.0, "ask": 13.0, "ask_size": 8.0, "iv": 0.2762, "open_interest": 1.0, "volume": 0.0, "delta": 0.4852, "gamma": 0.0117, "vega": 0.4788, "theta": -0.01, "rho": 0.5774, "theo": 10.4736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.33, "last_trade_time": "2026-08-13T15:36:16", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "GPN280616P00110000", "bid": 16.0, "bid_size": 7.0, "ask": 20.5, "ask_size": 3.0, "iv": 0.2727, "open_interest": 0.0, "volume": 0.0, "delta": -0.5522, "gamma": 0.0141, "vega": 0.462, "theta": -0.0112, "rho": -0.6736, "theo": 18.3875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "GPN280616C00115000", "bid": 6.0, "bid_size": 7.0, "ask": 11.0, "ask_size": 7.0, "iv": 0.2664, "open_interest": 4.0, "volume": 0.0, "delta": 0.4307, "gamma": 0.0118, "vega": 0.4731, "theta": -0.0098, "rho": 0.5226, "theo": 8.6202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-03T10:15:11", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "GPN280616P00115000", "bid": 19.0, "bid_size": 7.0, "ask": 24.0, "ask_size": 7.0, "iv": 0.2688, "open_interest": 0.0, "volume": 0.0, "delta": -0.622, "gamma": 0.015, "vega": 0.4375, "theta": -0.011, "rho": -0.6798, "theo": 21.5051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "GPN280616C00120000", "bid": 4.5, "bid_size": 3.0, "ask": 9.0, "ask_size": 3.0, "iv": 0.2569, "open_interest": 7.0, "volume": 0.0, "delta": 0.3775, "gamma": 0.0117, "vega": 0.4587, "theta": -0.0094, "rho": 0.4663, "theo": 7.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.4, "last_trade_time": "2026-08-20T12:02:47", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "GPN280616P00120000", "bid": 22.5, "bid_size": 7.0, "ask": 27.5, "ask_size": 7.0, "iv": 0.2638, "open_interest": 0.0, "volume": 0.0, "delta": -0.694, "gamma": 0.0157, "vega": 0.3968, "theta": -0.0106, "rho": -0.6402, "theo": 24.9651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "GPN280616C00125000", "bid": 3.0, "bid_size": 7.0, "ask": 8.0, "ask_size": 7.0, "iv": 0.2537, "open_interest": 0.0, "volume": 0.0, "delta": 0.3268, "gamma": 0.0114, "vega": 0.4377, "theta": -0.0088, "rho": 0.41, "theo": 5.6613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "GPN280616P00125000", "bid": 26.5, "bid_size": 6.0, "ask": 31.5, "ask_size": 6.0, "iv": 0.2643, "open_interest": 0.0, "volume": 0.0, "delta": -0.7665, "gamma": 0.016, "vega": 0.3403, "theta": -0.01, "rho": -0.5767, "theo": 28.7698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "GPN280616C00130000", "bid": 2.0, "bid_size": 7.0, "ask": 7.0, "ask_size": 7.0, "iv": 0.2521, "open_interest": 1.0, "volume": 0.0, "delta": 0.2795, "gamma": 0.0108, "vega": 0.4092, "theta": -0.0082, "rho": 0.3558, "theo": 4.5223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-08-20T12:02:49", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "GPN280616P00130000", "bid": 31.0, "bid_size": 3.0, "ask": 35.5, "ask_size": 7.0, "iv": 0.2653, "open_interest": 0.0, "volume": 0.0, "delta": -0.8368, "gamma": 0.0154, "vega": 0.2624, "theta": -0.0084, "rho": -0.4753, "theo": 32.9113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "GPN280616C00135000", "bid": 1.0, "bid_size": 7.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.2462, "open_interest": 0.0, "volume": 0.0, "delta": 0.2362, "gamma": 0.0101, "vega": 0.3761, "theta": -0.0074, "rho": 0.304, "theo": 3.5788, "change": 0.0, "open": 0.0, "high": 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": "GPN280616P00135000", "bid": 35.0, "bid_size": 6.0, "ask": 40.0, "ask_size": 6.0, "iv": 0.2564, "open_interest": 0.0, "volume": 0.0, "delta": -0.9076, "gamma": 0.0166, "vega": 0.1834, "theta": -0.006, "rho": -0.3021, "theo": 37.3534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "GPN280616C00140000", "bid": 0.5, "bid_size": 7.0, "ask": 5.5, "ask_size": 8.0, "iv": 0.2502, "open_interest": 0.0, "volume": 0.0, "delta": 0.1974, "gamma": 0.0092, "vega": 0.3401, "theta": -0.0066, "rho": 0.2566, "theo": 2.8076, "change": 0.0, "open": 0.0, "high": 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": "GPN280616P00140000", "bid": 40.0, "bid_size": 2.0, "ask": 44.5, "ask_size": 2.0, "iv": 0.2615, "open_interest": 0.0, "volume": 0.0, "delta": -0.9659, "gamma": 0.0125, "vega": 0.0575, "theta": -0.0085, "rho": 0.0, "theo": 42.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "GPN280616C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.2514, "open_interest": 0.0, "volume": 0.0, "delta": 0.1631, "gamma": 0.0083, "vega": 0.3038, "theta": -0.0058, "rho": 0.214, "theo": 2.1847, "change": 0.0, "open": 0.0, "high": 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": "GPN280616P00145000", "bid": 45.0, "bid_size": 2.0, "ask": 49.5, "ask_size": 3.0, "iv": 0.281, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0008, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 47.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "GPN281215C00040000", "bid": 57.5, "bid_size": 1.0, "ask": 62.0, "ask_size": 5.0, "iv": 0.4936, "open_interest": 0.0, "volume": 0.0, "delta": 0.945, "gamma": 0.0015, "vega": 0.1311, "theta": 0.0, "rho": 0.4628, "theo": 59.7751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "GPN281215P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.5507, "open_interest": 1.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.0014, "vega": 0.1332, "theta": -0.004, "rho": -0.1194, "theo": 1.7163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-07-17T14:22:08", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GPN281215C00042500", "bid": 55.0, "bid_size": 3.0, "ask": 59.5, "ask_size": 2.0, "iv": 0.4531, "open_interest": 0.0, "volume": 0.0, "delta": 0.9383, "gamma": 0.0017, "vega": 0.147, "theta": 0.0, "rho": 0.5135, "theo": 57.6016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "GPN281215P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.52, "open_interest": 0.0, "volume": 0.0, "delta": -0.0507, "gamma": 0.0016, "vega": 0.1458, "theta": -0.0043, "rho": -0.1319, "theo": 1.8725, "change": 0.0, "open": 0.0, "high": 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": "GPN281215C00045000", "bid": 52.8, "bid_size": 3.0, "ask": 57.5, "ask_size": 6.0, "iv": 0.4434, "open_interest": 232.0, "volume": 0.0, "delta": 0.9311, "gamma": 0.0019, "vega": 0.1601, "theta": 0.0, "rho": 0.5642, "theo": 55.4545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.0, "last_trade_time": "2026-10-01T10:21:54", "percent_change": 0.0, "prev_day_close": 54.7000007629394}, {"option": "GPN281215P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.4912, "open_interest": 0.0, "volume": 0.0, "delta": -0.0566, "gamma": 0.0018, "vega": 0.1592, "theta": -0.0045, "rho": -0.1456, "theo": 2.046, "change": 0.0, "open": 0.0, "high": 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": "GPN281215C00047500", "bid": 50.5, "bid_size": 7.0, "ask": 55.5, "ask_size": 5.0, "iv": 0.4287, "open_interest": 0.0, "volume": 0.0, "delta": 0.9236, "gamma": 0.0021, "vega": 0.1729, "theta": 0.0, "rho": 0.6142, "theo": 53.3356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "GPN281215P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.4641, "open_interest": 0.0, "volume": 0.0, "delta": -0.063, "gamma": 0.002, "vega": 0.1729, "theta": -0.0048, "rho": -0.16, "theo": 2.2374, "change": 0.0, "open": 0.0, "high": 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": "GPN281215C00050000", "bid": 48.8, "bid_size": 3.0, "ask": 53.0, "ask_size": 1.0, "iv": 0.4166, "open_interest": 1.0, "volume": 0.0, "delta": 0.9156, "gamma": 0.0023, "vega": 0.1874, "theta": 0.0, "rho": 0.6731, "theo": 51.2403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2026-08-04T11:10:02", "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "GPN281215P00050000", "bid": 1.6, "bid_size": 5.0, "ask": 3.1, "ask_size": 3.0, "iv": 0.4303, "open_interest": 2.0, "volume": 0.0, "delta": -0.0701, "gamma": 0.0022, "vega": 0.1872, "theta": -0.005, "rho": -0.1762, "theo": 2.448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-30T12:30:48", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "GPN281215C00055000", "bid": 44.0, "bid_size": 7.0, "ask": 49.0, "ask_size": 2.0, "iv": 0.3805, "open_interest": 0.0, "volume": 0.0, "delta": 0.8981, "gamma": 0.0028, "vega": 0.2192, "theta": 0.0, "rho": 0.7551, "theo": 47.1446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "GPN281215P00055000", "bid": 2.1, "bid_size": 5.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.4391, "open_interest": 1.0, "volume": 0.0, "delta": -0.0864, "gamma": 0.0028, "vega": 0.2197, "theta": -0.0055, "rho": -0.2128, "theo": 2.9364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.92, "last_trade_time": "2026-08-13T11:47:28", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "GPN281215C00060000", "bid": 40.5, "bid_size": 3.0, "ask": 45.0, "ask_size": 2.0, "iv": 0.3735, "open_interest": 0.0, "volume": 0.0, "delta": 0.8783, "gamma": 0.0033, "vega": 0.2527, "theta": -0.0008, "rho": 0.8217, "theo": 43.1638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "GPN281215P00060000", "bid": 0.5, "bid_size": 7.0, "ask": 5.5, "ask_size": 10.0, "iv": 0.3687, "open_interest": 0.0, "volume": 0.0, "delta": -0.106, "gamma": 0.0034, "vega": 0.254, "theta": -0.0061, "rho": -0.2548, "theo": 3.5324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "GPN281215C00065000", "bid": 36.5, "bid_size": 7.0, "ask": 41.5, "ask_size": 5.0, "iv": 0.3609, "open_interest": 0.0, "volume": 0.0, "delta": 0.8557, "gamma": 0.004, "vega": 0.2862, "theta": -0.0018, "rho": 0.8783, "theo": 39.3177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "GPN281215P00065000", "bid": 1.5, "bid_size": 7.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.3634, "open_interest": 0.0, "volume": 0.0, "delta": -0.129, "gamma": 0.0041, "vega": 0.2913, "theta": -0.0066, "rho": -0.3038, "theo": 4.2471, "change": 0.0, "open": 0.0, "high": 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": "GPN281215C00070000", "bid": 33.0, "bid_size": 3.0, "ask": 37.5, "ask_size": 2.0, "iv": 0.3447, "open_interest": 0.0, "volume": 0.0, "delta": 0.8302, "gamma": 0.0047, "vega": 0.3241, "theta": -0.0029, "rho": 0.9135, "theo": 35.6054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "GPN281215P00070000", "bid": 2.5, "bid_size": 7.0, "ask": 7.5, "ask_size": 12.0, "iv": 0.3526, "open_interest": 3.0, "volume": 0.0, "delta": -0.1558, "gamma": 0.0049, "vega": 0.33, "theta": -0.0072, "rho": -0.3571, "theo": 5.1008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.06, "last_trade_time": "2026-09-24T09:30:02", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "GPN281215C00072500", "bid": 31.5, "bid_size": 22.0, "ask": 36.0, "ask_size": 12.0, "iv": 0.3467, "open_interest": 0.0, "volume": 0.0, "delta": 0.8161, "gamma": 0.0051, "vega": 0.3423, "theta": -0.0034, "rho": 0.926, "theo": 33.8086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "GPN281215P00072500", "bid": 3.0, "bid_size": 13.0, "ask": 8.0, "ask_size": 25.0, "iv": 0.3457, "open_interest": 1.0, "volume": 0.0, "delta": -0.1708, "gamma": 0.0054, "vega": 0.35, "theta": -0.0075, "rho": -0.3895, "theo": 5.5881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.61, "last_trade_time": "2026-08-17T09:30:13", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "GPN281215C00075000", "bid": 29.5, "bid_size": 24.0, "ask": 34.0, "ask_size": 6.0, "iv": 0.333, "open_interest": 0.0, "volume": 0.0, "delta": 0.8012, "gamma": 0.0054, "vega": 0.3593, "theta": -0.0039, "rho": 0.9381, "theo": 32.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "GPN281215P00075000", "bid": 3.5, "bid_size": 16.0, "ask": 8.5, "ask_size": 49.0, "iv": 0.338, "open_interest": 6.0, "volume": 6.0, "delta": -0.1868, "gamma": 0.0058, "vega": 0.3691, "theta": -0.0078, "rho": -0.4199, "theo": 6.1177, "change": -0.51, "open": 5.74, "high": 5.74, "low": 5.74, "tick": "no_change", "last_trade_price": 5.74, "last_trade_time": "2026-11-09T15:34:51", "percent_change": -8.16, "prev_day_close": 6.25}, {"option": "GPN281215C00077500", "bid": 28.0, "bid_size": 19.0, "ask": 32.5, "ask_size": 17.0, "iv": 0.3326, "open_interest": 0.0, "volume": 0.0, "delta": 0.7854, "gamma": 0.0058, "vega": 0.3805, "theta": -0.0043, "rho": 0.9415, "theo": 30.3314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "GPN281215P00077500", "bid": 4.1, "bid_size": 12.0, "ask": 9.0, "ask_size": 43.0, "iv": 0.3309, "open_interest": 2.0, "volume": 0.0, "delta": -0.2039, "gamma": 0.0063, "vega": 0.389, "theta": -0.008, "rho": -0.4508, "theo": 6.6929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.03, "last_trade_time": "2026-08-14T09:31:02", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "GPN281215C00080000", "bid": 26.1, "bid_size": 3.0, "ask": 31.0, "ask_size": 2.0, "iv": 0.3256, "open_interest": 0.0, "volume": 0.0, "delta": 0.7687, "gamma": 0.0063, "vega": 0.3987, "theta": -0.0048, "rho": 0.9437, "theo": 28.6611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "GPN281215P00080000", "bid": 5.0, "bid_size": 7.0, "ask": 9.5, "ask_size": 5.0, "iv": 0.3266, "open_interest": 1.0, "volume": 0.0, "delta": -0.2222, "gamma": 0.0068, "vega": 0.4086, "theta": -0.0083, "rho": -0.4876, "theo": 7.3168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-02T12:59:10", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "GPN281215C00082500", "bid": 24.5, "bid_size": 3.0, "ask": 29.0, "ask_size": 5.0, "iv": 0.3156, "open_interest": 0.0, "volume": 0.0, "delta": 0.7512, "gamma": 0.0067, "vega": 0.4157, "theta": -0.0053, "rho": 0.945, "theo": 27.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "GPN281215P00082500", "bid": 5.5, "bid_size": 7.0, "ask": 10.5, "ask_size": 10.0, "iv": 0.3225, "open_interest": 1.0, "volume": 0.0, "delta": -0.2416, "gamma": 0.0073, "vega": 0.4265, "theta": -0.0085, "rho": -0.5206, "theo": 7.9924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.42, "last_trade_time": "2026-08-18T14:08:43", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "GPN281215C00085000", "bid": 23.5, "bid_size": 3.0, "ask": 27.5, "ask_size": 5.0, "iv": 0.3179, "open_interest": 0.0, "volume": 0.0, "delta": 0.7327, "gamma": 0.0071, "vega": 0.4347, "theta": -0.0057, "rho": 0.9399, "theo": 25.4541, "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": 25.0}, {"option": "GPN281215P00085000", "bid": 6.5, "bid_size": 7.0, "ask": 11.0, "ask_size": 5.0, "iv": 0.3177, "open_interest": 0.0, "volume": 0.0, "delta": -0.2616, "gamma": 0.0078, "vega": 0.4444, "theta": -0.0087, "rho": -0.5535, "theo": 8.7101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "GPN281215C00087500", "bid": 22.0, "bid_size": 4.0, "ask": 26.0, "ask_size": 5.0, "iv": 0.3131, "open_interest": 1.0, "volume": 0.0, "delta": 0.7135, "gamma": 0.0075, "vega": 0.4512, "theta": -0.0061, "rho": 0.9334, "theo": 23.9272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-08-10T10:34:44", "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "GPN281215P00087500", "bid": 7.1, "bid_size": 3.0, "ask": 12.0, "ask_size": 10.0, "iv": 0.3127, "open_interest": 2.0, "volume": 0.0, "delta": -0.2832, "gamma": 0.0083, "vega": 0.4617, "theta": -0.0089, "rho": -0.5921, "theo": 9.4933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.91, "last_trade_time": "2026-08-27T14:28:42", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "GPN281215C00090000", "bid": 20.5, "bid_size": 3.0, "ask": 24.5, "ask_size": 7.0, "iv": 0.3075, "open_interest": 2.0, "volume": 0.0, "delta": 0.6935, "gamma": 0.0079, "vega": 0.4664, "theta": -0.0064, "rho": 0.9255, "theo": 22.45, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-10-05T12:46:20", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "GPN281215P00090000", "bid": 8.0, "bid_size": 7.0, "ask": 13.0, "ask_size": 10.0, "iv": 0.3098, "open_interest": 2.0, "volume": 0.0, "delta": -0.306, "gamma": 0.0088, "vega": 0.4766, "theta": -0.0091, "rho": -0.6254, "theo": 10.3376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.51, "last_trade_time": "2026-08-21T13:40:55", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "GPN281215C00092500", "bid": 19.0, "bid_size": 3.0, "ask": 23.0, "ask_size": 3.0, "iv": 0.3011, "open_interest": 0.0, "volume": 0.0, "delta": 0.6727, "gamma": 0.0082, "vega": 0.4818, "theta": -0.0068, "rho": 0.9123, "theo": 21.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "GPN281215P00092500", "bid": 9.0, "bid_size": 7.0, "ask": 13.5, "ask_size": 5.0, "iv": 0.3018, "open_interest": 0.0, "volume": 0.0, "delta": -0.3299, "gamma": 0.0093, "vega": 0.4906, "theta": -0.0093, "rho": -0.6591, "theo": 11.2427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "GPN281215C00095000", "bid": 17.0, "bid_size": 7.0, "ask": 22.0, "ask_size": 7.0, "iv": 0.2939, "open_interest": 2.0, "volume": 0.0, "delta": 0.6513, "gamma": 0.0086, "vega": 0.495, "theta": -0.0071, "rho": 0.8979, "theo": 19.6538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.35, "last_trade_time": "2026-10-05T10:11:02", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "GPN281215P00095000", "bid": 10.0, "bid_size": 7.0, "ask": 14.5, "ask_size": 4.0, "iv": 0.2978, "open_interest": 0.0, "volume": 0.0, "delta": -0.3548, "gamma": 0.0098, "vega": 0.503, "theta": -0.0094, "rho": -0.6934, "theo": 12.2099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "GPN281215C00097500", "bid": 16.0, "bid_size": 3.0, "ask": 20.5, "ask_size": 8.0, "iv": 0.291, "open_interest": 0.0, "volume": 0.0, "delta": 0.6292, "gamma": 0.009, "vega": 0.5067, "theta": -0.0073, "rho": 0.8821, "theo": 18.3382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "GPN281215P00097500", "bid": 11.0, "bid_size": 7.0, "ask": 15.5, "ask_size": 4.0, "iv": 0.2928, "open_interest": 0.0, "volume": 0.0, "delta": -0.3808, "gamma": 0.0104, "vega": 0.513, "theta": -0.0095, "rho": -0.7274, "theo": 13.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "GPN281215C00100000", "bid": 14.7, "bid_size": 3.0, "ask": 19.5, "ask_size": 7.0, "iv": 0.289, "open_interest": 134.0, "volume": 0.0, "delta": 0.6066, "gamma": 0.0093, "vega": 0.5174, "theta": -0.0076, "rho": 0.8619, "theo": 17.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-10-20T11:24:05", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "GPN281215P00100000", "bid": 12.0, "bid_size": 9.0, "ask": 16.5, "ask_size": 6.0, "iv": 0.2867, "open_interest": 409.0, "volume": 0.0, "delta": -0.4078, "gamma": 0.0109, "vega": 0.5207, "theta": -0.0096, "rho": -0.7555, "theo": 14.3484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.41, "last_trade_time": "2026-10-30T12:39:18", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "GPN281215C00105000", "bid": 12.6, "bid_size": 3.0, "ask": 17.0, "ask_size": 10.0, "iv": 0.2823, "open_interest": 895.0, "volume": 0.0, "delta": 0.5603, "gamma": 0.0098, "vega": 0.5327, "theta": -0.0079, "rho": 0.8186, "theo": 14.7279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.85, "last_trade_time": "2026-11-02T15:11:42", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "GPN281215P00105000", "bid": 14.5, "bid_size": 8.0, "ask": 19.0, "ask_size": 7.0, "iv": 0.2807, "open_interest": 700.0, "volume": 0.0, "delta": -0.4646, "gamma": 0.0119, "vega": 0.5286, "theta": -0.0096, "rho": -0.8083, "theo": 16.7637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.5, "last_trade_time": "2026-10-19T15:52:00", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "GPN281215C00110000", "bid": 10.0, "bid_size": 3.0, "ask": 14.5, "ask_size": 22.0, "iv": 0.2675, "open_interest": 11.0, "volume": 0.0, "delta": 0.5129, "gamma": 0.0102, "vega": 0.5406, "theta": -0.0081, "rho": 0.7667, "theo": 12.6049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.07, "last_trade_time": "2026-11-06T15:11:10", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "GPN281215P00110000", "bid": 17.0, "bid_size": 7.0, "ask": 21.5, "ask_size": 15.0, "iv": 0.2698, "open_interest": 0.0, "volume": 0.0, "delta": -0.525, "gamma": 0.0128, "vega": 0.5232, "theta": -0.0096, "rho": -0.8351, "theo": 19.4729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "GPN281215C00115000", "bid": 8.0, "bid_size": 7.0, "ask": 12.5, "ask_size": 11.0, "iv": 0.2834, "open_interest": 50.0, "volume": 120.0, "delta": 0.4654, "gamma": 0.0104, "vega": 0.5406, "theta": -0.0081, "rho": 0.7105, "theo": 10.7058, "change": -0.3, "open": 12.2, "high": 12.2, "low": 11.3, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-11-09T12:26:46", "percent_change": -2.58621, "prev_day_close": 11.5999999046326}, {"option": "GPN281215P00115000", "bid": 20.0, "bid_size": 7.0, "ask": 25.0, "ask_size": 7.0, "iv": 0.2681, "open_interest": 0.0, "volume": 0.0, "delta": -0.5886, "gamma": 0.0137, "vega": 0.5058, "theta": -0.0095, "rho": -0.8498, "theo": 22.4835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "GPN281215C00120000", "bid": 6.0, "bid_size": 8.0, "ask": 11.0, "ask_size": 7.0, "iv": 0.2522, "open_interest": 2.0, "volume": 0.0, "delta": 0.4184, "gamma": 0.0105, "vega": 0.5335, "theta": -0.008, "rho": 0.6518, "theo": 9.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-11-03T09:37:54", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "GPN281215P00120000", "bid": 23.5, "bid_size": 7.0, "ask": 28.5, "ask_size": 7.0, "iv": 0.2663, "open_interest": 0.0, "volume": 0.0, "delta": -0.655, "gamma": 0.0147, "vega": 0.4702, "theta": -0.0093, "rho": -0.8161, "theo": 25.8042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "GPN281215C00125000", "bid": 4.5, "bid_size": 8.0, "ask": 9.5, "ask_size": 7.0, "iv": 0.2462, "open_interest": 0.0, "volume": 0.0, "delta": 0.3728, "gamma": 0.0104, "vega": 0.5185, "theta": -0.0077, "rho": 0.59, "theo": 7.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "GPN281215P00125000", "bid": 27.0, "bid_size": 7.0, "ask": 32.0, "ask_size": 7.0, "iv": 0.2583, "open_interest": 0.0, "volume": 0.0, "delta": -0.7245, "gamma": 0.0155, "vega": 0.4161, "theta": -0.0093, "rho": -0.7594, "theo": 29.446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "GPN281215C00130000", "bid": 3.5, "bid_size": 2.0, "ask": 8.5, "ask_size": 9.0, "iv": 0.2467, "open_interest": 2.0, "volume": 0.0, "delta": 0.3292, "gamma": 0.0101, "vega": 0.497, "theta": -0.0073, "rho": 0.5287, "theo": 6.278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-11-03T09:37:54", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "GPN281215P00130000", "bid": 31.0, "bid_size": 7.0, "ask": 36.0, "ask_size": 7.0, "iv": 0.2552, "open_interest": 0.0, "volume": 0.0, "delta": -0.7936, "gamma": 0.0157, "vega": 0.3481, "theta": -0.0088, "rho": -0.6187, "theo": 33.4038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "GPN281215C00135000", "bid": 2.5, "bid_size": 12.0, "ask": 7.5, "ask_size": 17.0, "iv": 0.2442, "open_interest": 500.0, "volume": 0.0, "delta": 0.2882, "gamma": 0.0097, "vega": 0.4712, "theta": -0.0069, "rho": 0.4695, "theo": 5.1818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-08-26T14:38:02", "percent_change": 0.0, "prev_day_close": 4.72500002384186}, {"option": "GPN281215P00135000", "bid": 35.5, "bid_size": 6.0, "ask": 40.5, "ask_size": 6.0, "iv": 0.2602, "open_interest": 0.0, "volume": 0.0, "delta": -0.8619, "gamma": 0.0152, "vega": 0.2551, "theta": -0.0071, "rho": -0.5002, "theo": 37.6836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "GPN281215C00140000", "bid": 1.5, "bid_size": 7.0, "ask": 6.5, "ask_size": 8.0, "iv": 0.2384, "open_interest": 7.0, "volume": 0.0, "delta": 0.2501, "gamma": 0.0092, "vega": 0.4401, "theta": -0.0064, "rho": 0.4121, "theo": 4.2493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-11-02T15:32:28", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "GPN281215P00140000", "bid": 40.0, "bid_size": 6.0, "ask": 45.0, "ask_size": 7.0, "iv": 0.2596, "open_interest": 0.0, "volume": 0.0, "delta": -0.9287, "gamma": 0.016, "vega": 0.1628, "theta": -0.0037, "rho": -0.2479, "theo": 42.2353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "GPN281215C00145000", "bid": 1.0, "bid_size": 7.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.2416, "open_interest": 0.0, "volume": 0.0, "delta": 0.2153, "gamma": 0.0086, "vega": 0.4063, "theta": -0.0058, "rho": 0.3584, "theo": 3.4625, "change": 0.0, "open": 0.0, "high": 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": "GPN281215P00145000", "bid": 45.0, "bid_size": 2.0, "ask": 49.5, "ask_size": 3.0, "iv": 0.2634, "open_interest": 0.0, "volume": 0.0, "delta": -0.9759, "gamma": 0.0078, "vega": 0.0149, "theta": -0.0093, "rho": 0.0, "theo": 47.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "GPN290119C00040000", "bid": 57.5, "bid_size": 3.0, "ask": 62.0, "ask_size": 6.0, "iv": 0.5053, "open_interest": 2.0, "volume": 0.0, "delta": 0.9443, "gamma": 0.0016, "vega": 0.1335, "theta": 0.0, "rho": 0.4234, "theo": 59.5111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.2, "last_trade_time": "2026-10-30T15:44:10", "percent_change": 0.0, "prev_day_close": 59.1499996185303}, {"option": "GPN290119P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.5377, "open_interest": 0.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.0014, "vega": 0.1382, "theta": -0.0039, "rho": -0.1264, "theo": 1.7682, "change": 0.0, "open": 0.0, "high": 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": "GPN290119C00042500", "bid": 55.0, "bid_size": 3.0, "ask": 59.5, "ask_size": 2.0, "iv": 0.4662, "open_interest": 0.0, "volume": 0.0, "delta": 0.937, "gamma": 0.0018, "vega": 0.1491, "theta": 0.0, "rho": 0.4767, "theo": 57.3258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "GPN290119P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.5074, "open_interest": 0.0, "volume": 0.0, "delta": -0.0517, "gamma": 0.0016, "vega": 0.1512, "theta": -0.0042, "rho": -0.1397, "theo": 1.9335, "change": 0.0, "open": 0.0, "high": 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": "GPN290119C00045000", "bid": 52.5, "bid_size": 17.0, "ask": 57.5, "ask_size": 2.0, "iv": 0.4457, "open_interest": 142.0, "volume": 0.0, "delta": 0.9294, "gamma": 0.002, "vega": 0.1638, "theta": 0.0, "rho": 0.5238, "theo": 55.1692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.45, "last_trade_time": "2026-10-01T10:16:24", "percent_change": 0.0, "prev_day_close": 54.7000007629394}, {"option": "GPN290119P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.4792, "open_interest": 1.0, "volume": 0.0, "delta": -0.0577, "gamma": 0.0018, "vega": 0.1646, "theta": -0.0044, "rho": -0.1545, "theo": 2.1155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.69, "last_trade_time": "2026-09-18T13:36:42", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GPN290119C00047500", "bid": 50.5, "bid_size": 8.0, "ask": 55.5, "ask_size": 5.0, "iv": 0.4402, "open_interest": 0.0, "volume": 0.0, "delta": 0.9212, "gamma": 0.0022, "vega": 0.1796, "theta": 0.0, "rho": 0.5708, "theo": 53.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.6, "last_trade_time": "2026-10-01T10:29:12", "percent_change": 0.0, "prev_day_close": 52.5499992370606}, {"option": "GPN290119P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.4527, "open_interest": 0.0, "volume": 0.0, "delta": -0.0643, "gamma": 0.002, "vega": 0.1789, "theta": -0.0046, "rho": -0.1703, "theo": 2.3156, "change": 0.0, "open": 0.0, "high": 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": "GPN290119C00050000", "bid": 48.5, "bid_size": 3.0, "ask": 53.0, "ask_size": 2.0, "iv": 0.4195, "open_interest": 0.0, "volume": 0.0, "delta": 0.9126, "gamma": 0.0024, "vega": 0.1955, "theta": 0.0, "rho": 0.6189, "theo": 50.9425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "GPN290119P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.4276, "open_interest": 0.0, "volume": 0.0, "delta": -0.0715, "gamma": 0.0022, "vega": 0.1944, "theta": -0.0049, "rho": -0.1876, "theo": 2.5358, "change": 0.0, "open": 0.0, "high": 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": "GPN290119C00055000", "bid": 44.0, "bid_size": 6.0, "ask": 49.0, "ask_size": 2.0, "iv": 0.3911, "open_interest": 0.0, "volume": 0.0, "delta": 0.8938, "gamma": 0.0029, "vega": 0.2287, "theta": -0.0001, "rho": 0.7095, "theo": 46.8382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "GPN290119P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.3811, "open_interest": 0.0, "volume": 0.0, "delta": -0.0881, "gamma": 0.0028, "vega": 0.227, "theta": -0.0054, "rho": -0.2261, "theo": 3.0464, "change": 0.0, "open": 0.0, "high": 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": "GPN290119C00060000", "bid": 40.5, "bid_size": 3.0, "ask": 45.0, "ask_size": 2.0, "iv": 0.3817, "open_interest": 2.0, "volume": 0.0, "delta": 0.8728, "gamma": 0.0034, "vega": 0.2627, "theta": -0.0011, "rho": 0.7898, "theo": 42.8658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.34, "last_trade_time": "2026-10-09T10:02:08", "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "GPN290119P00060000", "bid": 0.5, "bid_size": 11.0, "ask": 5.5, "ask_size": 16.0, "iv": 0.3597, "open_interest": 3.0, "volume": 0.0, "delta": -0.1078, "gamma": 0.0034, "vega": 0.263, "theta": -0.0059, "rho": -0.2716, "theo": 3.6625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.34, "last_trade_time": "2026-10-30T12:55:26", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "GPN290119C00065000", "bid": 36.5, "bid_size": 7.0, "ask": 41.5, "ask_size": 5.0, "iv": 0.3672, "open_interest": 0.0, "volume": 0.0, "delta": 0.8491, "gamma": 0.004, "vega": 0.299, "theta": -0.002, "rho": 0.8582, "theo": 39.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6499996185303}, {"option": "GPN290119P00065000", "bid": 1.5, "bid_size": 11.0, "ask": 6.5, "ask_size": 14.0, "iv": 0.3545, "open_interest": 1.0, "volume": 0.0, "delta": -0.1309, "gamma": 0.0041, "vega": 0.3, "theta": -0.0065, "rho": -0.324, "theo": 4.4017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-09-24T09:30:02", "percent_change": 0.0, "prev_day_close": 4.05000001192093}, {"option": "GPN290119C00070000", "bid": 33.0, "bid_size": 7.0, "ask": 38.0, "ask_size": 2.0, "iv": 0.357, "open_interest": 0.0, "volume": 0.0, "delta": 0.8226, "gamma": 0.0047, "vega": 0.3356, "theta": -0.003, "rho": 0.9157, "theo": 35.351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "GPN290119P00070000", "bid": 2.5, "bid_size": 7.0, "ask": 7.5, "ask_size": 10.0, "iv": 0.3439, "open_interest": 0.0, "volume": 0.0, "delta": -0.1578, "gamma": 0.0049, "vega": 0.3396, "theta": -0.007, "rho": -0.3811, "theo": 5.2823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "GPN290119C00072500", "bid": 31.5, "bid_size": 3.0, "ask": 36.0, "ask_size": 2.0, "iv": 0.3504, "open_interest": 0.0, "volume": 0.0, "delta": 0.8082, "gamma": 0.0051, "vega": 0.3547, "theta": -0.0035, "rho": 0.9345, "theo": 33.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "GPN290119P00072500", "bid": 3.0, "bid_size": 7.0, "ask": 8.0, "ask_size": 10.0, "iv": 0.3372, "open_interest": 0.0, "volume": 0.0, "delta": -0.1728, "gamma": 0.0053, "vega": 0.3591, "theta": -0.0073, "rho": -0.4126, "theo": 5.7828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "GPN290119C00075000", "bid": 29.5, "bid_size": 7.0, "ask": 34.5, "ask_size": 5.0, "iv": 0.3429, "open_interest": 0.0, "volume": 0.0, "delta": 0.7931, "gamma": 0.0054, "vega": 0.3732, "theta": -0.0039, "rho": 0.9473, "theo": 31.8315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "GPN290119P00075000", "bid": 4.0, "bid_size": 7.0, "ask": 8.7, "ask_size": 3.0, "iv": 0.3389, "open_interest": 0.0, "volume": 0.0, "delta": -0.1887, "gamma": 0.0058, "vega": 0.3796, "theta": -0.0075, "rho": -0.4442, "theo": 6.3251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-02T15:12:15", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "GPN290119C00077500", "bid": 28.0, "bid_size": 3.0, "ask": 32.5, "ask_size": 5.0, "iv": 0.3349, "open_interest": 0.0, "volume": 0.0, "delta": 0.7771, "gamma": 0.0058, "vega": 0.3916, "theta": -0.0044, "rho": 0.9602, "theo": 30.1359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "GPN290119P00077500", "bid": 4.5, "bid_size": 7.0, "ask": 9.5, "ask_size": 10.0, "iv": 0.334, "open_interest": 0.0, "volume": 0.0, "delta": -0.2058, "gamma": 0.0062, "vega": 0.3993, "theta": -0.0078, "rho": -0.4792, "theo": 6.9139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "GPN290119C00080000", "bid": 26.5, "bid_size": 1.0, "ask": 31.0, "ask_size": 5.0, "iv": 0.3323, "open_interest": 0.0, "volume": 0.0, "delta": 0.7604, "gamma": 0.0062, "vega": 0.4102, "theta": -0.0048, "rho": 0.9676, "theo": 28.4853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "GPN290119P00080000", "bid": 5.0, "bid_size": 7.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.3248, "open_interest": 131.0, "volume": 0.0, "delta": -0.2235, "gamma": 0.0067, "vega": 0.4177, "theta": -0.008, "rho": -0.5157, "theo": 7.5425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.49, "last_trade_time": "2026-10-01T11:35:53", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "GPN290119C00082500", "bid": 24.5, "bid_size": 8.0, "ask": 29.5, "ask_size": 2.0, "iv": 0.3228, "open_interest": 0.0, "volume": 0.0, "delta": 0.7428, "gamma": 0.0066, "vega": 0.4279, "theta": -0.0052, "rho": 0.9705, "theo": 26.8819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "GPN290119P00082500", "bid": 5.6, "bid_size": 3.0, "ask": 10.5, "ask_size": 10.0, "iv": 0.3156, "open_interest": 1.0, "volume": 0.0, "delta": -0.2431, "gamma": 0.0072, "vega": 0.4367, "theta": -0.0082, "rho": -0.5492, "theo": 8.239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.77, "last_trade_time": "2026-11-02T15:12:15", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "GPN290119C00085000", "bid": 23.0, "bid_size": 8.0, "ask": 28.0, "ask_size": 2.0, "iv": 0.3185, "open_interest": 4.0, "volume": 0.0, "delta": 0.7245, "gamma": 0.007, "vega": 0.4451, "theta": -0.0056, "rho": 0.9713, "theo": 25.3263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.0, "last_trade_time": "2026-10-05T13:52:55", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "GPN290119P00085000", "bid": 6.5, "bid_size": 7.0, "ask": 11.5, "ask_size": 10.0, "iv": 0.3149, "open_interest": 1.0, "volume": 0.0, "delta": -0.2634, "gamma": 0.0077, "vega": 0.4552, "theta": -0.0084, "rho": -0.5866, "theo": 8.9796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-10-27T12:29:45", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "GPN290119C00087500", "bid": 21.5, "bid_size": 7.0, "ask": 26.5, "ask_size": 8.0, "iv": 0.3133, "open_interest": 0.0, "volume": 0.0, "delta": 0.7054, "gamma": 0.0074, "vega": 0.4616, "theta": -0.006, "rho": 0.9655, "theo": 23.82, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "GPN290119P00087500", "bid": 7.5, "bid_size": 7.0, "ask": 12.0, "ask_size": 3.0, "iv": 0.3091, "open_interest": 0.0, "volume": 0.0, "delta": -0.2843, "gamma": 0.0081, "vega": 0.4712, "theta": -0.0086, "rho": -0.6257, "theo": 9.7642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "GPN290119C00090000", "bid": 20.0, "bid_size": 14.0, "ask": 25.0, "ask_size": 9.0, "iv": 0.3073, "open_interest": 0.0, "volume": 0.0, "delta": 0.6856, "gamma": 0.0078, "vega": 0.477, "theta": -0.0063, "rho": 0.958, "theo": 22.3651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "GPN290119P00090000", "bid": 8.0, "bid_size": 7.0, "ask": 13.0, "ask_size": 10.0, "iv": 0.302, "open_interest": 1.0, "volume": 0.0, "delta": -0.3067, "gamma": 0.0086, "vega": 0.4866, "theta": -0.0088, "rho": -0.6592, "theo": 10.6178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-10-30T12:28:44", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "GPN290119C00092500", "bid": 18.5, "bid_size": 8.0, "ask": 23.5, "ask_size": 8.0, "iv": 0.3005, "open_interest": 0.0, "volume": 0.0, "delta": 0.6651, "gamma": 0.0081, "vega": 0.4914, "theta": -0.0066, "rho": 0.9485, "theo": 20.9622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "GPN290119P00092500", "bid": 9.0, "bid_size": 6.0, "ask": 14.0, "ask_size": 10.0, "iv": 0.2991, "open_interest": 6.0, "volume": 0.0, "delta": -0.3301, "gamma": 0.0091, "vega": 0.5008, "theta": -0.0089, "rho": -0.6953, "theo": 11.5311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.0, "last_trade_time": "2026-10-30T12:28:44", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "GPN290119C00095000", "bid": 17.0, "bid_size": 8.0, "ask": 22.0, "ask_size": 6.0, "iv": 0.293, "open_interest": 0.0, "volume": 0.0, "delta": 0.644, "gamma": 0.0084, "vega": 0.5044, "theta": -0.0069, "rho": 0.9341, "theo": 19.6121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "GPN290119P00095000", "bid": 10.0, "bid_size": 6.0, "ask": 15.0, "ask_size": 8.0, "iv": 0.2951, "open_interest": 14.0, "volume": 0.0, "delta": -0.3546, "gamma": 0.0096, "vega": 0.5128, "theta": -0.0091, "rho": -0.7314, "theo": 12.5075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.5, "last_trade_time": "2026-10-30T12:28:44", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "GPN290119C00097500", "bid": 16.0, "bid_size": 8.0, "ask": 20.5, "ask_size": 3.0, "iv": 0.2897, "open_interest": 0.0, "volume": 0.0, "delta": 0.6224, "gamma": 0.0088, "vega": 0.5161, "theta": -0.0071, "rho": 0.9171, "theo": 18.3164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "GPN290119P00097500", "bid": 11.0, "bid_size": 6.0, "ask": 16.0, "ask_size": 8.0, "iv": 0.2901, "open_interest": 8.0, "volume": 0.0, "delta": -0.38, "gamma": 0.0101, "vega": 0.5229, "theta": -0.0092, "rho": -0.7658, "theo": 13.5491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.5, "last_trade_time": "2026-10-30T12:28:44", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "GPN290119C00100000", "bid": 15.0, "bid_size": 2.0, "ask": 19.5, "ask_size": 9.0, "iv": 0.2903, "open_interest": 3.0, "volume": 0.0, "delta": 0.6002, "gamma": 0.0091, "vega": 0.5262, "theta": -0.0073, "rho": 0.8987, "theo": 17.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-10-30T15:30:19", "percent_change": 0.0, "prev_day_close": 17.0999999046326}, {"option": "GPN290119P00100000", "bid": 12.5, "bid_size": 6.0, "ask": 17.5, "ask_size": 2.0, "iv": 0.2935, "open_interest": 0.0, "volume": 0.0, "delta": -0.4065, "gamma": 0.0106, "vega": 0.5307, "theta": -0.0092, "rho": -0.7951, "theo": 14.6559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "GPN290119C00105000", "bid": 12.0, "bid_size": 7.0, "ask": 17.0, "ask_size": 10.0, "iv": 0.2747, "open_interest": 0.0, "volume": 0.0, "delta": 0.5549, "gamma": 0.0096, "vega": 0.5412, "theta": -0.0076, "rho": 0.8536, "theo": 14.7587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000005722046}, {"option": "GPN290119P00105000", "bid": 14.5, "bid_size": 6.0, "ask": 19.5, "ask_size": 7.0, "iv": 0.2781, "open_interest": 0.0, "volume": 0.0, "delta": -0.462, "gamma": 0.0116, "vega": 0.5389, "theta": -0.0093, "rho": -0.8493, "theo": 17.0765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "GPN290119C00110000", "bid": 10.0, "bid_size": 8.0, "ask": 15.0, "ask_size": 8.0, "iv": 0.2697, "open_interest": 86.0, "volume": 0.0, "delta": 0.5086, "gamma": 0.01, "vega": 0.549, "theta": -0.0078, "rho": 0.8022, "theo": 12.6633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.59, "last_trade_time": "2026-11-02T12:28:48", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "GPN290119P00110000", "bid": 17.5, "bid_size": 6.0, "ask": 22.5, "ask_size": 7.0, "iv": 0.2768, "open_interest": 36.0, "volume": 0.0, "delta": -0.5208, "gamma": 0.0125, "vega": 0.5354, "theta": -0.0092, "rho": -0.8822, "theo": 19.7799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.5, "last_trade_time": "2026-10-08T13:23:53", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "GPN290119C00115000", "bid": 8.0, "bid_size": 8.0, "ask": 13.0, "ask_size": 8.0, "iv": 0.2613, "open_interest": 0.0, "volume": 0.0, "delta": 0.4622, "gamma": 0.0102, "vega": 0.549, "theta": -0.0078, "rho": 0.7443, "theo": 10.7866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "GPN290119P00115000", "bid": 20.5, "bid_size": 1.0, "ask": 25.0, "ask_size": 3.0, "iv": 0.266, "open_interest": 0.0, "volume": 0.0, "delta": -0.5826, "gamma": 0.0133, "vega": 0.5172, "theta": -0.0091, "rho": -0.9034, "theo": 22.7793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "GPN290119C00120000", "bid": 6.5, "bid_size": 7.0, "ask": 11.0, "ask_size": 7.0, "iv": 0.254, "open_interest": 0.0, "volume": 0.0, "delta": 0.4164, "gamma": 0.0102, "vega": 0.5416, "theta": -0.0077, "rho": 0.6832, "theo": 9.1213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-30T13:41:36", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "GPN290119P00120000", "bid": 23.5, "bid_size": 6.0, "ask": 28.5, "ask_size": 7.0, "iv": 0.2593, "open_interest": 0.0, "volume": 0.0, "delta": -0.647, "gamma": 0.0142, "vega": 0.4846, "theta": -0.0089, "rho": -0.8781, "theo": 26.0768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "GPN290119C00125000", "bid": 5.0, "bid_size": 6.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.2528, "open_interest": 0.0, "volume": 0.0, "delta": 0.3718, "gamma": 0.0102, "vega": 0.5272, "theta": -0.0074, "rho": 0.6208, "theo": 7.6589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "GPN290119P00125000", "bid": 27.0, "bid_size": 2.0, "ask": 32.0, "ask_size": 7.0, "iv": 0.2515, "open_interest": 0.0, "volume": 0.0, "delta": -0.7136, "gamma": 0.015, "vega": 0.4337, "theta": -0.0087, "rho": -0.8128, "theo": 29.6803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "GPN290119C00130000", "bid": 3.5, "bid_size": 10.0, "ask": 8.5, "ask_size": 10.0, "iv": 0.2434, "open_interest": 0.0, "volume": 0.0, "delta": 0.3292, "gamma": 0.0099, "vega": 0.5062, "theta": -0.0071, "rho": 0.5572, "theo": 6.3865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "GPN290119P00130000", "bid": 31.0, "bid_size": 2.0, "ask": 36.0, "ask_size": 7.0, "iv": 0.2485, "open_interest": 0.0, "volume": 0.0, "delta": -0.7813, "gamma": 0.0153, "vega": 0.3658, "theta": -0.0083, "rho": -0.7272, "theo": 33.5953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "GPN290119C00135000", "bid": 2.5, "bid_size": 11.0, "ask": 7.5, "ask_size": 20.0, "iv": 0.2408, "open_interest": 1.0, "volume": 0.0, "delta": 0.289, "gamma": 0.0096, "vega": 0.4802, "theta": -0.0067, "rho": 0.4958, "theo": 5.2895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-02T15:41:51", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "GPN290119P00135000", "bid": 35.5, "bid_size": 6.0, "ask": 40.5, "ask_size": 7.0, "iv": 0.2536, "open_interest": 0.0, "volume": 0.0, "delta": -0.8475, "gamma": 0.015, "vega": 0.2847, "theta": -0.0072, "rho": -0.5415, "theo": 37.8105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "GPN290119C00140000", "bid": 2.0, "bid_size": 2.0, "ask": 6.5, "ask_size": 12.0, "iv": 0.2407, "open_interest": 0.0, "volume": 0.0, "delta": 0.2516, "gamma": 0.0091, "vega": 0.4498, "theta": -0.0062, "rho": 0.4368, "theo": 4.3531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "GPN290119P00140000", "bid": 40.0, "bid_size": 6.0, "ask": 44.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9153, "gamma": 0.0162, "vega": 0.1852, "theta": -0.0046, "rho": -0.3631, "theo": 42.3085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "GPN290119C00145000", "bid": 1.8, "bid_size": 4.0, "ask": 6.0, "ask_size": 12.0, "iv": 0.2672, "open_interest": 0.0, "volume": 0.0, "delta": 0.2172, "gamma": 0.0085, "vega": 0.4164, "theta": -0.0057, "rho": 0.3807, "theo": 3.5602, "change": 0.0, "open": 0.0, "high": 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": "GPN290119P00145000", "bid": 45.0, "bid_size": 3.0, "ask": 49.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9672, "gamma": 0.0105, "vega": 0.0513, "theta": -0.008, "rho": 0.0, "theo": 47.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5}], "symbol": "GPN", "security_type": "stock", "exchange_id": 3, "current_price": 97.77, "price_change": 0.37, "price_change_percent": 0.3799, "bid": 95.47, "ask": 100.26, "bid_size": 100, "ask_size": 100, "open": 98.36, "high": 99.64, "low": 97.67, "close": 97.77, "prev_day_close": 97.4, "volume": 2742018, "iv30": 41.152, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415202256, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "GPN"}