{"timestamp": "2026-11-10 01:24:05", "data": {"options": [{"option": "GPOR261120C00125000", "bid": 28.0, "bid_size": 9.0, "ask": 32.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9597, "gamma": 0.0042, "vega": 0.023, "theta": -0.0688, "rho": 0.0393, "theo": 30.8293, "change": 0.0, "open": 0.0, "high": 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": "GPOR261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.2454, "open_interest": 0.0, "volume": 0.0, "delta": -0.0392, "gamma": 0.0042, "vega": 0.023, "theta": -0.0722, "rho": -0.0021, "theo": 0.3219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR261120C00130000", "bid": 23.0, "bid_size": 10.0, "ask": 27.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9465, "gamma": 0.006, "vega": 0.0291, "theta": -0.0791, "rho": 0.0421, "theo": 25.9145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "GPOR261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.0875, "open_interest": 0.0, "volume": 0.0, "delta": -0.0524, "gamma": 0.006, "vega": 0.0291, "theta": -0.0821, "rho": -0.0028, "theo": 0.3999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR261120C00135000", "bid": 18.0, "bid_size": 10.0, "ask": 21.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9266, "gamma": 0.0088, "vega": 0.0374, "theta": -0.0912, "rho": 0.0436, "theo": 21.0326, "change": 0.0, "open": 0.0, "high": 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": "GPOR261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 11.0, "iv": 0.5658, "open_interest": 1.0, "volume": 0.0, "delta": -0.0724, "gamma": 0.0088, "vega": 0.0374, "theta": -0.0937, "rho": -0.0039, "theo": 0.5108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-06T09:30:31", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GPOR261120C00140000", "bid": 13.0, "bid_size": 11.0, "ask": 16.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.895, "gamma": 0.0134, "vega": 0.0491, "theta": -0.1056, "rho": 0.0438, "theo": 16.2086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "GPOR261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 4.0, "iv": 0.4441, "open_interest": 7.0, "volume": 1.0, "delta": -0.1042, "gamma": 0.0134, "vega": 0.0492, "theta": -0.1075, "rho": -0.0055, "theo": 0.6794, "change": -0.075, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T13:28:02", "percent_change": -20.0, "prev_day_close": 0.375}, {"option": "GPOR261120C00145000", "bid": 8.5, "bid_size": 12.0, "ask": 12.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8399, "gamma": 0.0213, "vega": 0.0658, "theta": -0.1223, "rho": 0.0424, "theo": 11.5029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "GPOR261120P00145000", "bid": 0.5, "bid_size": 7.0, "ask": 4.7, "ask_size": 12.0, "iv": 0.6317, "open_interest": 1.0, "volume": 0.0, "delta": -0.1592, "gamma": 0.0214, "vega": 0.0659, "theta": -0.1237, "rho": -0.0081, "theo": 0.9656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-11-06T09:30:31", "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "GPOR261120C00150000", "bid": 4.5, "bid_size": 10.0, "ask": 8.7, "ask_size": 10.0, "iv": 0.2894, "open_interest": 0.0, "volume": 0.0, "delta": 0.7341, "gamma": 0.0346, "vega": 0.0887, "theta": -0.1407, "rho": 0.0382, "theo": 7.0996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "GPOR261120P00150000", "bid": 0.8, "bid_size": 4.0, "ask": 4.0, "ask_size": 16.0, "iv": 0.4402, "open_interest": 6.0, "volume": 0.0, "delta": -0.2653, "gamma": 0.0347, "vega": 0.0888, "theta": -0.1416, "rho": -0.0132, "theo": 1.5557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-10-22T11:12:11", "percent_change": 0.0, "prev_day_close": 3.37500011920929}, {"option": "GPOR261120C00155000", "bid": 1.5, "bid_size": 7.0, "ask": 5.9, "ask_size": 7.0, "iv": 0.3177, "open_interest": 0.0, "volume": 0.0, "delta": 0.5365, "gamma": 0.047, "vega": 0.1072, "theta": -0.1547, "rho": 0.0284, "theo": 3.6327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "GPOR261120P00155000", "bid": 3.0, "bid_size": 4.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.4434, "open_interest": 5.0, "volume": 0.0, "delta": -0.4635, "gamma": 0.0471, "vega": 0.1073, "theta": -0.1553, "rho": -0.0218, "theo": 3.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-03T11:23:44", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "GPOR261120C00160000", "bid": 0.7, "bid_size": 7.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.4294, "open_interest": 100.0, "volume": 0.0, "delta": 0.329, "gamma": 0.039, "vega": 0.0979, "theta": -0.1536, "rho": 0.0175, "theo": 1.921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.99, "last_trade_time": "2026-10-23T09:55:21", "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "GPOR261120P00160000", "bid": 5.3, "bid_size": 10.0, "ask": 9.0, "ask_size": 6.0, "iv": 0.4195, "open_interest": 21.0, "volume": 0.0, "delta": -0.6716, "gamma": 0.0392, "vega": 0.0977, "theta": -0.1536, "rho": -0.0294, "theo": 6.3722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-03T15:37:19", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "GPOR261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.5437, "open_interest": 157.0, "volume": 0.0, "delta": 0.2118, "gamma": 0.0264, "vega": 0.0786, "theta": -0.1434, "rho": 0.0112, "theo": 1.2536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.14, "last_trade_time": "2026-09-24T13:02:39", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR261120P00165000", "bid": 8.0, "bid_size": 9.0, "ask": 12.5, "ask_size": 11.0, "iv": 0.3409, "open_interest": 0.0, "volume": 0.0, "delta": -0.7891, "gamma": 0.0265, "vega": 0.0782, "theta": -0.1429, "rho": -0.0325, "theo": 10.7044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "GPOR261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.6732, "open_interest": 7.0, "volume": 0.0, "delta": 0.1492, "gamma": 0.0182, "vega": 0.0631, "theta": -0.1321, "rho": 0.0078, "theo": 0.9311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-10-27T12:45:34", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR261120P00170000", "bid": 12.7, "bid_size": 7.0, "ask": 17.0, "ask_size": 7.0, "iv": 0.3689, "open_interest": 0.0, "volume": 0.0, "delta": -0.8517, "gamma": 0.0183, "vega": 0.0626, "theta": -0.1312, "rho": -0.0336, "theo": 15.3811, "change": 0.0, "open": 0.0, "high": 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": "GPOR261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.7904, "open_interest": 11.0, "volume": 0.0, "delta": 0.1123, "gamma": 0.0131, "vega": 0.0518, "theta": -0.1218, "rho": 0.0059, "theo": 0.7421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.57, "last_trade_time": "2026-10-27T15:21:52", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR261120P00175000", "bid": 17.6, "bid_size": 11.0, "ask": 22.0, "ask_size": 9.0, "iv": 0.4427, "open_interest": 1.0, "volume": 0.0, "delta": -0.8887, "gamma": 0.0132, "vega": 0.0512, "theta": -0.1206, "rho": -0.034, "theo": 20.1909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-11-02T11:52:32", "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "GPOR261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.8985, "open_interest": 1.0, "volume": 0.0, "delta": 0.0885, "gamma": 0.0099, "vega": 0.0435, "theta": -0.1128, "rho": 0.0046, "theo": 0.6175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-02T09:33:36", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR261120P00180000", "bid": 22.6, "bid_size": 10.0, "ask": 27.0, "ask_size": 9.0, "iv": 0.5233, "open_interest": 0.0, "volume": 0.0, "delta": -0.9126, "gamma": 0.01, "vega": 0.0429, "theta": -0.1113, "rho": -0.0334, "theo": 25.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "GPOR261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.9993, "open_interest": 1.0, "volume": 0.0, "delta": 0.0722, "gamma": 0.0077, "vega": 0.0372, "theta": -0.105, "rho": 0.0037, "theo": 0.529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T09:33:36", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR261120P00185000", "bid": 27.6, "bid_size": 10.0, "ask": 32.0, "ask_size": 8.0, "iv": 0.5994, "open_interest": 0.0, "volume": 0.0, "delta": -0.929, "gamma": 0.0078, "vega": 0.0366, "theta": -0.1032, "rho": -0.0331, "theo": 29.9753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8999996185303}, {"option": "GPOR261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 1.0942, "open_interest": 265.0, "volume": 0.0, "delta": 0.0604, "gamma": 0.0062, "vega": 0.0324, "theta": -0.0983, "rho": 0.0031, "theo": 0.4627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-19T11:44:56", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR261120P00190000", "bid": 32.7, "bid_size": 10.0, "ask": 37.0, "ask_size": 9.0, "iv": 0.6901, "open_interest": 0.0, "volume": 0.0, "delta": -0.941, "gamma": 0.0063, "vega": 0.0315, "theta": -0.0962, "rho": -0.0324, "theo": 34.9077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "GPOR261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 1.184, "open_interest": 0.0, "volume": 0.0, "delta": 0.0515, "gamma": 0.0051, "vega": 0.0285, "theta": -0.0924, "rho": 0.0026, "theo": 0.4113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR261120P00195000", "bid": 37.6, "bid_size": 10.0, "ask": 42.0, "ask_size": 8.0, "iv": 0.7411, "open_interest": 0.0, "volume": 0.0, "delta": -0.9499, "gamma": 0.0052, "vega": 0.0276, "theta": -0.0899, "rho": -0.0327, "theo": 39.8552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "GPOR261120C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 1.2694, "open_interest": 4.0, "volume": 0.0, "delta": 0.0446, "gamma": 0.0042, "vega": 0.0254, "theta": -0.0872, "rho": 0.0023, "theo": 0.3702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-27T14:24:53", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR261120P00200000", "bid": 42.6, "bid_size": 10.0, "ask": 47.0, "ask_size": 8.0, "iv": 0.8076, "open_interest": 0.0, "volume": 0.0, "delta": -0.9568, "gamma": 0.0044, "vega": 0.0246, "theta": -0.0844, "rho": -0.0321, "theo": 44.8129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "GPOR261120C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.4287, "open_interest": 0.0, "volume": 0.0, "delta": 0.0349, "gamma": 0.0031, "vega": 0.0207, "theta": -0.0786, "rho": 0.0018, "theo": 0.3086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR261120P00210000", "bid": 52.6, "bid_size": 10.0, "ask": 57.0, "ask_size": 9.0, "iv": 0.9331, "open_interest": 0.0, "volume": 0.0, "delta": -0.9668, "gamma": 0.0032, "vega": 0.0197, "theta": -0.075, "rho": -0.0305, "theo": 54.7494, "change": 0.0, "open": 0.0, "high": 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": "GPOR261120C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.5754, "open_interest": 0.0, "volume": 0.0, "delta": 0.0283, "gamma": 0.0024, "vega": 0.0174, "theta": -0.0716, "rho": 0.0014, "theo": 0.2646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR261120P00220000", "bid": 62.6, "bid_size": 10.0, "ask": 67.0, "ask_size": 9.0, "iv": 1.0501, "open_interest": 0.0, "volume": 0.0, "delta": -0.9735, "gamma": 0.0025, "vega": 0.0163, "theta": -0.0674, "rho": -0.0283, "theo": 64.7034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "GPOR261120C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.7115, "open_interest": 0.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.0019, "vega": 0.0149, "theta": -0.0659, "rho": 0.0012, "theo": 0.2318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR261120P00230000", "bid": 72.6, "bid_size": 10.0, "ask": 77.0, "ask_size": 9.0, "iv": 1.16, "open_interest": 0.0, "volume": 0.0, "delta": -0.9783, "gamma": 0.002, "vega": 0.0136, "theta": -0.0609, "rho": -0.0279, "theo": 74.6695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "GPOR261120C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.8385, "open_interest": 0.0, "volume": 0.0, "delta": 0.0201, "gamma": 0.0015, "vega": 0.013, "theta": -0.0611, "rho": 0.001, "theo": 0.2063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR261120P00240000", "bid": 82.6, "bid_size": 10.0, "ask": 87.0, "ask_size": 9.0, "iv": 1.2637, "open_interest": 0.0, "volume": 0.0, "delta": -0.9819, "gamma": 0.0016, "vega": 0.0117, "theta": -0.0552, "rho": -0.0274, "theo": 84.6424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.0}, {"option": "GPOR261120C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.9582, "open_interest": 0.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.0013, "vega": 0.0115, "theta": -0.0571, "rho": 0.0009, "theo": 0.1859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR261120P00250000", "bid": 92.6, "bid_size": 10.0, "ask": 97.0, "ask_size": 8.0, "iv": 1.362, "open_interest": 0.0, "volume": 0.0, "delta": -0.9847, "gamma": 0.0014, "vega": 0.0098, "theta": -0.0501, "rho": -0.0242, "theo": 94.6211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.0}, {"option": "GPOR261120C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 2.0706, "open_interest": 0.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0011, "vega": 0.0103, "theta": -0.0536, "rho": 0.0008, "theo": 0.1694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR261120P00260000", "bid": 102.7, "bid_size": 10.0, "ask": 107.0, "ask_size": 9.0, "iv": 1.4846, "open_interest": 0.0, "volume": 0.0, "delta": -0.9869, "gamma": 0.0012, "vega": 0.0087, "theta": -0.0455, "rho": -0.0246, "theo": 104.604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.0}, {"option": "GPOR261218C00100000", "bid": 53.4, "bid_size": 9.0, "ask": 58.0, "ask_size": 10.0, "iv": 0.634, "open_interest": 1.0, "volume": 0.0, "delta": 0.9626, "gamma": 0.0019, "vega": 0.0397, "theta": -0.0345, "rho": 0.0902, "theo": 56.1708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.0, "last_trade_time": "2026-08-31T12:46:48", "percent_change": 0.0, "prev_day_close": 53.0499992370606}, {"option": "GPOR261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.1182, "open_interest": 0.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.0019, "vega": 0.0395, "theta": -0.0396, "rho": -0.0064, "theo": 0.6132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR261218C00105000", "bid": 48.5, "bid_size": 5.0, "ask": 53.0, "ask_size": 9.0, "iv": 0.5866, "open_interest": 0.0, "volume": 0.0, "delta": 0.9558, "gamma": 0.0024, "vega": 0.0457, "theta": -0.0377, "rho": 0.0992, "theo": 51.2716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0499992370606}, {"option": "GPOR261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.0214, "open_interest": 1.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.0023, "vega": 0.0456, "theta": -0.0425, "rho": -0.0075, "theo": 0.6933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-05-28T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR261218C00110000", "bid": 43.5, "bid_size": 5.0, "ask": 48.0, "ask_size": 9.0, "iv": 0.5142, "open_interest": 0.0, "volume": 0.0, "delta": 0.9474, "gamma": 0.0029, "vega": 0.0528, "theta": -0.0412, "rho": 0.1072, "theo": 46.3877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0499992370606}, {"option": "GPOR261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.9283, "open_interest": 2.0, "volume": 0.0, "delta": -0.0501, "gamma": 0.0029, "vega": 0.0527, "theta": -0.0455, "rho": -0.009, "theo": 0.7872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-07-07T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR261218C00115000", "bid": 38.3, "bid_size": 1.0, "ask": 43.0, "ask_size": 6.0, "iv": 0.4443, "open_interest": 0.0, "volume": 0.0, "delta": 0.9371, "gamma": 0.0037, "vega": 0.0611, "theta": -0.0448, "rho": 0.1137, "theo": 41.5226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0499992370606}, {"option": "GPOR261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.8383, "open_interest": 2.0, "volume": 0.0, "delta": -0.0603, "gamma": 0.0037, "vega": 0.0611, "theta": -0.0488, "rho": -0.0106, "theo": 0.8988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-07-07T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR261218C00120000", "bid": 33.5, "bid_size": 1.0, "ask": 38.0, "ask_size": 6.0, "iv": 0.3769, "open_interest": 0.0, "volume": 0.0, "delta": 0.9241, "gamma": 0.0046, "vega": 0.071, "theta": -0.0486, "rho": 0.1187, "theo": 36.682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "GPOR261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.7509, "open_interest": 2.0, "volume": 0.0, "delta": -0.0733, "gamma": 0.0046, "vega": 0.071, "theta": -0.0522, "rho": -0.0129, "theo": 1.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-03-09T09:32:17", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR261218C00125000", "bid": 28.5, "bid_size": 10.0, "ask": 32.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9074, "gamma": 0.0059, "vega": 0.0829, "theta": -0.0527, "rho": 0.1222, "theo": 31.8742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "GPOR261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.6655, "open_interest": 2.0, "volume": 0.0, "delta": -0.09, "gamma": 0.0059, "vega": 0.083, "theta": -0.0558, "rho": -0.0156, "theo": 1.2023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-03-09T09:32:17", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR261218C00130000", "bid": 23.5, "bid_size": 10.0, "ask": 27.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8854, "gamma": 0.0077, "vega": 0.0972, "theta": -0.0569, "rho": 0.1241, "theo": 27.1135, "change": 0.0, "open": 0.0, "high": 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": "GPOR261218P00130000", "bid": 0.05, "bid_size": 2.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.5879, "open_interest": 1.0, "volume": 0.0, "delta": -0.1121, "gamma": 0.0077, "vega": 0.0976, "theta": -0.0596, "rho": -0.0194, "theo": 1.4171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-06-12T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR261218C00135000", "bid": 19.0, "bid_size": 9.0, "ask": 23.0, "ask_size": 7.0, "iv": 0.2696, "open_interest": 0.0, "volume": 0.0, "delta": 0.8554, "gamma": 0.01, "vega": 0.1147, "theta": -0.0613, "rho": 0.1243, "theo": 22.4238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "GPOR261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.4984, "open_interest": 4.0, "volume": 0.0, "delta": -0.1423, "gamma": 0.0101, "vega": 0.1149, "theta": -0.0636, "rho": -0.0244, "theo": 1.7038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-23T14:41:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR261218C00140000", "bid": 14.5, "bid_size": 10.0, "ask": 18.5, "ask_size": 7.0, "iv": 0.2747, "open_interest": 0.0, "volume": 0.0, "delta": 0.8133, "gamma": 0.0133, "vega": 0.1358, "theta": -0.0657, "rho": 0.1221, "theo": 17.8506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "GPOR261218P00140000", "bid": 0.05, "bid_size": 5.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.4204, "open_interest": 0.0, "volume": 0.0, "delta": -0.1847, "gamma": 0.0134, "vega": 0.1361, "theta": -0.0676, "rho": -0.0312, "theo": 2.1077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR261218C00145000", "bid": 10.5, "bid_size": 12.0, "ask": 14.3, "ask_size": 10.0, "iv": 0.2758, "open_interest": 0.0, "volume": 0.0, "delta": 0.7519, "gamma": 0.0177, "vega": 0.1603, "theta": -0.07, "rho": 0.1162, "theo": 13.4866, "change": 0.0, "open": 0.0, "high": 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": "GPOR261218P00145000", "bid": 0.2, "bid_size": 4.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.3366, "open_interest": 2.0, "volume": 0.0, "delta": -0.2466, "gamma": 0.0178, "vega": 0.1607, "theta": -0.0714, "rho": -0.0407, "theo": 2.7227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-05T13:10:59", "percent_change": 0.0, "prev_day_close": 2.84999999403954}, {"option": "GPOR261218C00150000", "bid": 7.0, "bid_size": 12.0, "ask": 11.2, "ask_size": 11.0, "iv": 0.2892, "open_interest": 4.0, "volume": 0.0, "delta": 0.6617, "gamma": 0.0228, "vega": 0.1853, "theta": -0.0736, "rho": 0.1049, "theo": 9.5336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-10-05T13:28:07", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "GPOR261218P00150000", "bid": 1.4, "bid_size": 2.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.3098, "open_interest": 12.0, "volume": 0.0, "delta": -0.3376, "gamma": 0.023, "vega": 0.1857, "theta": -0.0747, "rho": -0.0545, "theo": 3.7534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-09-28T10:02:20", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "GPOR261218C00155000", "bid": 5.9, "bid_size": 12.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.2989, "open_interest": 3.0, "volume": 0.0, "delta": 0.5399, "gamma": 0.0262, "vega": 0.2012, "theta": -0.076, "rho": 0.0871, "theo": 6.376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.26, "last_trade_time": "2026-10-23T14:47:05", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "GPOR261218P00155000", "bid": 4.6, "bid_size": 2.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.3311, "open_interest": 3.0, "volume": 0.0, "delta": -0.4602, "gamma": 0.0265, "vega": 0.2013, "theta": -0.0768, "rho": -0.0713, "theo": 5.5777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-20T10:35:34", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "GPOR261218C00160000", "bid": 2.95, "bid_size": 7.0, "ask": 5.4, "ask_size": 10.0, "iv": 0.2944, "open_interest": 4.0, "volume": 0.0, "delta": 0.4132, "gamma": 0.0252, "vega": 0.1977, "theta": -0.0766, "rho": 0.0671, "theo": 4.331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-10-05T14:31:01", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "GPOR261218P00160000", "bid": 8.0, "bid_size": 11.0, "ask": 11.0, "ask_size": 13.0, "iv": 0.351, "open_interest": 11.0, "volume": 0.0, "delta": -0.5878, "gamma": 0.0255, "vega": 0.1972, "theta": -0.0772, "rho": -0.0876, "theo": 8.5323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-10-14T10:49:06", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "GPOR261218C00165000", "bid": 1.85, "bid_size": 7.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.3374, "open_interest": 8.0, "volume": 7.0, "delta": 0.3157, "gamma": 0.0212, "vega": 0.1809, "theta": -0.0757, "rho": 0.0513, "theo": 3.1953, "change": -0.45, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T13:34:18", "percent_change": -15.7895, "prev_day_close": 2.85000002384186}, {"option": "GPOR261218P00165000", "bid": 11.5, "bid_size": 10.0, "ask": 14.0, "ask_size": 10.0, "iv": 0.3472, "open_interest": 4.0, "volume": 0.0, "delta": -0.6865, "gamma": 0.0216, "vega": 0.1798, "theta": -0.076, "rho": -0.0984, "theo": 12.3914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-10-13T15:49:05", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "GPOR261218C00170000", "bid": 0.5, "bid_size": 7.0, "ask": 4.8, "ask_size": 10.0, "iv": 0.3669, "open_interest": 10.0, "volume": 0.0, "delta": 0.249, "gamma": 0.0172, "vega": 0.1616, "theta": -0.074, "rho": 0.0403, "theo": 2.5418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-11-06T12:33:51", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "GPOR261218P00170000", "bid": 15.2, "bid_size": 10.0, "ask": 18.0, "ask_size": 10.0, "iv": 0.3515, "open_interest": 1.0, "volume": 0.0, "delta": -0.7541, "gamma": 0.0176, "vega": 0.1599, "theta": -0.0742, "rho": -0.1046, "theo": 16.7342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.9, "last_trade_time": "2026-05-26T15:58:22", "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "GPOR261218C00175000", "bid": 0.05, "bid_size": 7.0, "ask": 3.6, "ask_size": 10.0, "iv": 0.3731, "open_interest": 55.0, "volume": 0.0, "delta": 0.2032, "gamma": 0.014, "vega": 0.1442, "theta": -0.0721, "rho": 0.0328, "theo": 2.128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T15:45:51", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "GPOR261218P00175000", "bid": 18.0, "bid_size": 11.0, "ask": 22.5, "ask_size": 10.0, "iv": 0.3085, "open_interest": 4.0, "volume": 0.0, "delta": -0.8005, "gamma": 0.0143, "vega": 0.1417, "theta": -0.072, "rho": -0.1062, "theo": 21.3179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-10-14T10:03:33", "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "GPOR261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.4745, "open_interest": 3.0, "volume": 0.0, "delta": 0.1706, "gamma": 0.0115, "vega": 0.1295, "theta": -0.0702, "rho": 0.0274, "theo": 1.8433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-02T09:33:36", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR261218P00180000", "bid": 22.7, "bid_size": 7.0, "ask": 27.0, "ask_size": 7.0, "iv": 0.3112, "open_interest": 0.0, "volume": 0.0, "delta": -0.8336, "gamma": 0.0119, "vega": 0.1257, "theta": -0.0698, "rho": -0.1076, "theo": 26.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "GPOR261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.5283, "open_interest": 15.0, "volume": 0.0, "delta": 0.1464, "gamma": 0.0097, "vega": 0.1171, "theta": -0.0683, "rho": 0.0234, "theo": 1.6346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-08-31T11:12:41", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR261218P00185000", "bid": 27.6, "bid_size": 10.0, "ask": 32.0, "ask_size": 10.0, "iv": 0.3473, "open_interest": 0.0, "volume": 0.0, "delta": -0.8581, "gamma": 0.01, "vega": 0.1134, "theta": -0.0676, "rho": -0.109, "theo": 30.8185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8999996185303}, {"option": "GPOR261218C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.5788, "open_interest": 16.0, "volume": 0.0, "delta": 0.1279, "gamma": 0.0082, "vega": 0.1069, "theta": -0.0665, "rho": 0.0204, "theo": 1.4745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-25T14:00:26", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR261218P00190000", "bid": 32.6, "bid_size": 10.0, "ask": 37.0, "ask_size": 11.0, "iv": 0.3886, "open_interest": 0.0, "volume": 0.0, "delta": -0.8769, "gamma": 0.0085, "vega": 0.1023, "theta": -0.0655, "rho": -0.1076, "theo": 35.6557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-03-20T10:39:14", "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "GPOR261218C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.6266, "open_interest": 11.0, "volume": 0.0, "delta": 0.1134, "gamma": 0.0071, "vega": 0.0981, "theta": -0.0648, "rho": 0.018, "theo": 1.3474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-02T14:19:47", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR261218P00195000", "bid": 37.6, "bid_size": 7.0, "ask": 42.0, "ask_size": 11.0, "iv": 0.4281, "open_interest": 0.0, "volume": 0.0, "delta": -0.8916, "gamma": 0.0074, "vega": 0.0937, "theta": -0.0635, "rho": -0.1074, "theo": 40.5252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.99, "last_trade_time": "2026-05-06T09:34:51", "percent_change": 0.0, "prev_day_close": 42.4500007629394}, {"option": "GPOR261218C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.6721, "open_interest": 1.0, "volume": 0.0, "delta": 0.1017, "gamma": 0.0062, "vega": 0.0907, "theta": -0.0632, "rho": 0.0161, "theo": 1.2438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-09-08T12:29:50", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR261218P00200000", "bid": 42.5, "bid_size": 9.0, "ask": 47.0, "ask_size": 5.0, "iv": 0.4556, "open_interest": 0.0, "volume": 0.0, "delta": -0.9036, "gamma": 0.0065, "vega": 0.0861, "theta": -0.0616, "rho": -0.1069, "theo": 45.4183, "change": 0.0, "open": 0.0, "high": 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": "GPOR261218C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.7569, "open_interest": 32.0, "volume": 0.0, "delta": 0.0842, "gamma": 0.0049, "vega": 0.0787, "theta": -0.0603, "rho": 0.0132, "theo": 1.0842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T15:26:14", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR261218P00210000", "bid": 52.5, "bid_size": 9.0, "ask": 57.0, "ask_size": 5.0, "iv": 0.5264, "open_interest": 0.0, "volume": 0.0, "delta": -0.9215, "gamma": 0.0052, "vega": 0.0735, "theta": -0.058, "rho": -0.1056, "theo": 55.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.13, "last_trade_time": "2026-04-10T11:31:51", "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "GPOR261218C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.835, "open_interest": 8.0, "volume": 0.0, "delta": 0.0717, "gamma": 0.004, "vega": 0.0697, "theta": -0.0578, "rho": 0.0112, "theo": 0.9667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-07-27T13:46:06", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR261218P00220000", "bid": 62.5, "bid_size": 9.0, "ask": 67.0, "ask_size": 5.0, "iv": 0.5926, "open_interest": 0.0, "volume": 0.0, "delta": -0.9344, "gamma": 0.0042, "vega": 0.0633, "theta": -0.055, "rho": -0.102, "theo": 65.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.1, "last_trade_time": "2026-02-02T14:59:57", "percent_change": 0.0, "prev_day_close": 67.4000015258789}, {"option": "GPOR261218C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.9074, "open_interest": 2.0, "volume": 0.0, "delta": 0.0624, "gamma": 0.0033, "vega": 0.0624, "theta": -0.0556, "rho": 0.0097, "theo": 0.8762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-05-06T09:34:51", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR261218P00230000", "bid": 72.5, "bid_size": 9.0, "ask": 77.0, "ask_size": 5.0, "iv": 0.655, "open_interest": 0.0, "volume": 0.0, "delta": -0.9441, "gamma": 0.0036, "vega": 0.0558, "theta": -0.0523, "rho": -0.1004, "theo": 75.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.5}, {"option": "GPOR261218C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.975, "open_interest": 0.0, "volume": 0.0, "delta": 0.0552, "gamma": 0.0028, "vega": 0.0567, "theta": -0.0536, "rho": 0.0085, "theo": 0.8042, "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": 2.45000004768372}, {"option": "GPOR261218P00240000", "bid": 82.5, "bid_size": 9.0, "ask": 87.0, "ask_size": 5.0, "iv": 0.714, "open_interest": 0.0, "volume": 0.0, "delta": -0.9516, "gamma": 0.0031, "vega": 0.0496, "theta": -0.0498, "rho": -0.0962, "theo": 84.9568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.5}, {"option": "GPOR261218C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.0384, "open_interest": 10.0, "volume": 0.0, "delta": 0.0495, "gamma": 0.0025, "vega": 0.052, "theta": -0.0518, "rho": 0.0076, "theo": 0.7452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-06-09T13:43:54", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR261218P00250000", "bid": 92.5, "bid_size": 9.0, "ask": 97.0, "ask_size": 5.0, "iv": 0.77, "open_interest": 0.0, "volume": 0.0, "delta": -0.9577, "gamma": 0.0027, "vega": 0.0437, "theta": -0.0478, "rho": -0.0929, "theo": 94.8943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.4500007629394}, {"option": "GPOR261218C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 1.0982, "open_interest": 0.0, "volume": 0.0, "delta": 0.0449, "gamma": 0.0022, "vega": 0.0479, "theta": -0.0503, "rho": 0.0069, "theo": 0.6962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.28, "last_trade_time": "2026-02-23T11:18:16", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR261218P00260000", "bid": 102.5, "bid_size": 9.0, "ask": 107.0, "ask_size": 5.0, "iv": 0.8235, "open_interest": 0.0, "volume": 0.0, "delta": -0.9626, "gamma": 0.0024, "vega": 0.0398, "theta": -0.0458, "rho": -0.0907, "theo": 104.8417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.5}, {"option": "GPOR261218C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 1.1547, "open_interest": 0.0, "volume": 0.0, "delta": 0.0411, "gamma": 0.0019, "vega": 0.0446, "theta": -0.0489, "rho": 0.0062, "theo": 0.6547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR261218P00270000", "bid": 112.5, "bid_size": 9.0, "ask": 117.0, "ask_size": 5.0, "iv": 0.8746, "open_interest": 0.0, "volume": 0.0, "delta": -0.9668, "gamma": 0.0022, "vega": 0.0361, "theta": -0.0441, "rho": -0.089, "theo": 114.7966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.5}, {"option": "GPOR261218C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.2083, "open_interest": 0.0, "volume": 0.0, "delta": 0.0379, "gamma": 0.0017, "vega": 0.0418, "theta": -0.0476, "rho": 0.0058, "theo": 0.6189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-01-09T15:19:51", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR261218P00280000", "bid": 122.5, "bid_size": 9.0, "ask": 127.0, "ask_size": 5.0, "iv": 0.9233, "open_interest": 0.0, "volume": 0.0, "delta": -0.9703, "gamma": 0.002, "vega": 0.0329, "theta": -0.0426, "rho": -0.0818, "theo": 124.7576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.449996948242}, {"option": "GPOR261218C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.2593, "open_interest": 0.0, "volume": 0.0, "delta": 0.0352, "gamma": 0.0016, "vega": 0.0393, "theta": -0.0464, "rho": 0.0053, "theo": 0.5877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR261218P00290000", "bid": 132.5, "bid_size": 9.0, "ask": 137.0, "ask_size": 5.0, "iv": 0.97, "open_interest": 0.0, "volume": 0.0, "delta": -0.9734, "gamma": 0.0018, "vega": 0.0292, "theta": -0.0411, "rho": -0.0766, "theo": 134.7251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.449996948242}, {"option": "GPOR261218C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.3079, "open_interest": 1.0, "volume": 0.0, "delta": 0.0329, "gamma": 0.0014, "vega": 0.037, "theta": -0.0453, "rho": 0.0049, "theo": 0.5605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-03-20T09:42:08", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR261218P00300000", "bid": 142.5, "bid_size": 9.0, "ask": 147.0, "ask_size": 5.0, "iv": 1.015, "open_interest": 0.0, "volume": 0.0, "delta": -0.9761, "gamma": 0.0017, "vega": 0.0264, "theta": -0.0391, "rho": -0.0755, "theo": 144.6971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.5}, {"option": "GPOR261218C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.3543, "open_interest": 2.0, "volume": 0.0, "delta": 0.0309, "gamma": 0.0013, "vega": 0.0351, "theta": -0.0443, "rho": 0.0046, "theo": 0.5364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-03-26T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR261218P00310000", "bid": 152.5, "bid_size": 9.0, "ask": 157.0, "ask_size": 5.0, "iv": 1.0583, "open_interest": 0.0, "volume": 0.0, "delta": -0.9786, "gamma": 0.0016, "vega": 0.0247, "theta": -0.0371, "rho": -0.0761, "theo": 154.6718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.449996948242}, {"option": "GPOR261218C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.3988, "open_interest": 0.0, "volume": 0.0, "delta": 0.0291, "gamma": 0.0012, "vega": 0.0334, "theta": -0.0434, "rho": 0.0043, "theo": 0.5148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR261218P00320000", "bid": 162.5, "bid_size": 9.0, "ask": 167.0, "ask_size": 5.0, "iv": 1.1, "open_interest": 0.0, "volume": 0.0, "delta": -0.9807, "gamma": 0.0015, "vega": 0.0229, "theta": -0.0354, "rho": -0.0679, "theo": 164.6489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.5}, {"option": "GPOR270115C00100000", "bid": 53.5, "bid_size": 10.0, "ask": 58.0, "ask_size": 5.0, "iv": 0.47, "open_interest": 0.0, "volume": 0.0, "delta": 0.9635, "gamma": 0.0018, "vega": 0.0493, "theta": -0.0153, "rho": 0.1605, "theo": 56.1901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5499992370606}, {"option": "GPOR270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.8562, "open_interest": 1.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0018, "vega": 0.0489, "theta": -0.0214, "rho": -0.01, "theo": 0.5507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-07T10:03:44", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR270115C00105000", "bid": 49.0, "bid_size": 5.0, "ask": 53.5, "ask_size": 10.0, "iv": 0.5516, "open_interest": 0.0, "volume": 0.0, "delta": 0.9559, "gamma": 0.0023, "vega": 0.0581, "theta": -0.0181, "rho": 0.174, "theo": 51.3285, "change": 0.0, "open": 0.0, "high": 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": "GPOR270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.7824, "open_interest": 1.0, "volume": 0.0, "delta": -0.04, "gamma": 0.0023, "vega": 0.058, "theta": -0.0237, "rho": -0.0121, "theo": 0.6511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-07-10T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR270115C00110000", "bid": 44.0, "bid_size": 5.0, "ask": 48.5, "ask_size": 9.0, "iv": 0.4896, "open_interest": 0.0, "volume": 0.0, "delta": 0.9464, "gamma": 0.0029, "vega": 0.0687, "theta": -0.0211, "rho": 0.1858, "theo": 46.4914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5499992370606}, {"option": "GPOR270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.7113, "open_interest": 3.0, "volume": 0.0, "delta": -0.0493, "gamma": 0.0029, "vega": 0.0685, "theta": -0.0263, "rho": -0.0149, "theo": 0.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-10-20T13:09:12", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR270115C00115000", "bid": 38.8, "bid_size": 1.0, "ask": 43.5, "ask_size": 6.0, "iv": 0.4301, "open_interest": 0.0, "volume": 0.0, "delta": 0.9345, "gamma": 0.0037, "vega": 0.0812, "theta": -0.0245, "rho": 0.1949, "theo": 41.6852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1000003814697}, {"option": "GPOR270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.6427, "open_interest": 2.0, "volume": 0.0, "delta": -0.0612, "gamma": 0.0037, "vega": 0.0814, "theta": -0.0292, "rho": -0.0183, "theo": 0.9271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-18T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR270115C00120000", "bid": 34.0, "bid_size": 9.0, "ask": 38.2, "ask_size": 7.0, "iv": 0.3447, "open_interest": 0.0, "volume": 0.0, "delta": 0.9192, "gamma": 0.0047, "vega": 0.0963, "theta": -0.0281, "rho": 0.2017, "theo": 36.9199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3999996185303}, {"option": "GPOR270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.5759, "open_interest": 1.0, "volume": 0.0, "delta": -0.0765, "gamma": 0.0047, "vega": 0.0965, "theta": -0.0323, "rho": -0.0228, "theo": 1.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-18T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR270115C00125000", "bid": 29.0, "bid_size": 10.0, "ask": 33.4, "ask_size": 6.0, "iv": 0.3095, "open_interest": 0.0, "volume": 0.0, "delta": 0.8994, "gamma": 0.006, "vega": 0.1144, "theta": -0.032, "rho": 0.2059, "theo": 32.2103, "change": 0.0, "open": 0.0, "high": 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": "GPOR270115P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.5108, "open_interest": 0.0, "volume": 0.0, "delta": -0.0964, "gamma": 0.006, "vega": 0.1147, "theta": -0.0357, "rho": -0.0285, "theo": 1.3686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR270115C00130000", "bid": 24.5, "bid_size": 10.0, "ask": 27.8, "ask_size": 10.0, "iv": 0.2482, "open_interest": 0.0, "volume": 0.0, "delta": 0.8733, "gamma": 0.0077, "vega": 0.1359, "theta": -0.0362, "rho": 0.2075, "theo": 27.5798, "change": 0.0, "open": 0.0, "high": 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": "GPOR270115P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.4468, "open_interest": 2.0, "volume": 0.0, "delta": -0.1228, "gamma": 0.0077, "vega": 0.1364, "theta": -0.0395, "rho": -0.0359, "theo": 1.6969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-08-19T09:30:12", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR270115C00135000", "bid": 20.0, "bid_size": 10.0, "ask": 23.3, "ask_size": 5.0, "iv": 0.2595, "open_interest": 0.0, "volume": 0.0, "delta": 0.8382, "gamma": 0.0098, "vega": 0.161, "theta": -0.0407, "rho": 0.2058, "theo": 23.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "GPOR270115P00135000", "bid": 0.1, "bid_size": 13.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.3893, "open_interest": 4.0, "volume": 1.0, "delta": -0.1581, "gamma": 0.0099, "vega": 0.1619, "theta": -0.0434, "rho": -0.0458, "theo": 2.1433, "change": -1.08, "open": 1.37, "high": 1.37, "low": 1.37, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-11-09T15:22:33", "percent_change": -44.0816, "prev_day_close": 2.45000004768372}, {"option": "GPOR270115C00140000", "bid": 16.0, "bid_size": 10.0, "ask": 19.2, "ask_size": 6.0, "iv": 0.273, "open_interest": 0.0, "volume": 0.0, "delta": 0.7909, "gamma": 0.0125, "vega": 0.1896, "theta": -0.0453, "rho": 0.2001, "theo": 18.7334, "change": 0.0, "open": 0.0, "high": 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": "GPOR270115P00140000", "bid": 0.1, "bid_size": 13.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.3253, "open_interest": 1.0, "volume": 0.0, "delta": -0.206, "gamma": 0.0127, "vega": 0.1906, "theta": -0.0475, "rho": -0.0589, "theo": 2.7718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.63, "last_trade_time": "2026-09-21T09:38:08", "percent_change": 0.0, "prev_day_close": 3.30000001192093}, {"option": "GPOR270115C00145000", "bid": 13.6, "bid_size": 10.0, "ask": 16.5, "ask_size": 9.0, "iv": 0.3302, "open_interest": 0.0, "volume": 0.0, "delta": 0.7271, "gamma": 0.0157, "vega": 0.2198, "theta": -0.0496, "rho": 0.1888, "theo": 14.6847, "change": 0.0, "open": 0.0, "high": 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": "GPOR270115P00145000", "bid": 1.3, "bid_size": 3.0, "ask": 5.5, "ask_size": 10.0, "iv": 0.3003, "open_interest": 0.0, "volume": 0.0, "delta": -0.2705, "gamma": 0.0158, "vega": 0.2207, "theta": -0.0514, "rho": -0.0759, "theo": 3.6886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47499990463257}, {"option": "GPOR270115C00150000", "bid": 8.5, "bid_size": 10.0, "ask": 12.8, "ask_size": 8.0, "iv": 0.2783, "open_interest": 2.0, "volume": 0.0, "delta": 0.6441, "gamma": 0.0187, "vega": 0.2468, "theta": -0.0533, "rho": 0.1708, "theo": 11.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.36, "last_trade_time": "2026-06-01T11:49:21", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "GPOR270115P00150000", "bid": 3.7, "bid_size": 10.0, "ask": 7.0, "ask_size": 6.0, "iv": 0.3077, "open_interest": 3.0, "volume": 0.0, "delta": -0.3547, "gamma": 0.0189, "vega": 0.2474, "theta": -0.0546, "rho": -0.0973, "theo": 5.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-08-04T14:13:58", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "GPOR270115C00155000", "bid": 6.0, "bid_size": 12.0, "ask": 9.7, "ask_size": 6.0, "iv": 0.2767, "open_interest": 1.0, "volume": 0.0, "delta": 0.545, "gamma": 0.0205, "vega": 0.2627, "theta": -0.0555, "rho": 0.1469, "theo": 8.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-10-21T15:38:46", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "GPOR270115P00155000", "bid": 5.6, "bid_size": 11.0, "ask": 9.5, "ask_size": 7.0, "iv": 0.3046, "open_interest": 1.0, "volume": 0.0, "delta": -0.455, "gamma": 0.0209, "vega": 0.263, "theta": -0.0565, "rho": -0.121, "theo": 7.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-08-10T13:17:23", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "GPOR270115C00160000", "bid": 4.2, "bid_size": 12.0, "ask": 7.7, "ask_size": 10.0, "iv": 0.2887, "open_interest": 2.0, "volume": 1.0, "delta": 0.4439, "gamma": 0.0204, "vega": 0.2622, "theta": -0.0558, "rho": 0.1207, "theo": 5.9323, "change": 0.25, "open": 6.5, "high": 6.5, "low": 6.5, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T15:38:03", "percent_change": 4.0, "prev_day_close": 6.25}, {"option": "GPOR270115P00160000", "bid": 9.4, "bid_size": 10.0, "ask": 12.0, "ask_size": 11.0, "iv": 0.3196, "open_interest": 2.0, "volume": 0.0, "delta": -0.5576, "gamma": 0.0208, "vega": 0.2616, "theta": -0.0566, "rho": -0.142, "theo": 9.8725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-07-10T12:15:51", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "GPOR270115C00165000", "bid": 2.0, "bid_size": 16.0, "ask": 6.2, "ask_size": 10.0, "iv": 0.284, "open_interest": 47.0, "volume": 0.0, "delta": 0.3553, "gamma": 0.0186, "vega": 0.2478, "theta": -0.0545, "rho": 0.097, "theo": 4.4402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-09-30T09:30:03", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "GPOR270115P00165000", "bid": 12.0, "bid_size": 11.0, "ask": 15.5, "ask_size": 20.0, "iv": 0.3132, "open_interest": 0.0, "volume": 0.0, "delta": -0.6482, "gamma": 0.0191, "vega": 0.2459, "theta": -0.055, "rho": -0.1582, "theo": 13.3711, "change": 0.0, "open": 0.0, "high": 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": "GPOR270115C00170000", "bid": 0.5, "bid_size": 6.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.2793, "open_interest": 1.0, "volume": 0.0, "delta": 0.2854, "gamma": 0.0162, "vega": 0.2266, "theta": -0.0523, "rho": 0.078, "theo": 3.4462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-11-02T09:33:36", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "GPOR270115P00170000", "bid": 15.0, "bid_size": 10.0, "ask": 19.0, "ask_size": 10.0, "iv": 0.296, "open_interest": 4.0, "volume": 0.0, "delta": -0.7199, "gamma": 0.0167, "vega": 0.2229, "theta": -0.0525, "rho": -0.1665, "theo": 17.3741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-10-30T10:22:05", "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "GPOR270115C00175000", "bid": 0.1, "bid_size": 10.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.3205, "open_interest": 1.0, "volume": 0.0, "delta": 0.2325, "gamma": 0.0137, "vega": 0.2041, "theta": -0.0498, "rho": 0.0635, "theo": 2.7711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-02T09:33:36", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "GPOR270115P00175000", "bid": 18.6, "bid_size": 7.0, "ask": 23.0, "ask_size": 9.0, "iv": 0.2825, "open_interest": 1.0, "volume": 0.0, "delta": -0.7743, "gamma": 0.0143, "vega": 0.1988, "theta": -0.0497, "rho": -0.1717, "theo": 21.6996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-09-11T14:33:47", "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "GPOR270115C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.3595, "open_interest": 7.0, "volume": 0.0, "delta": 0.1927, "gamma": 0.0116, "vega": 0.1832, "theta": -0.0472, "rho": 0.0525, "theo": 2.2954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-23T10:43:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR270115P00180000", "bid": 23.2, "bid_size": 7.0, "ask": 27.5, "ask_size": 9.0, "iv": 0.2949, "open_interest": 0.0, "volume": 0.0, "delta": -0.8154, "gamma": 0.0122, "vega": 0.176, "theta": -0.0468, "rho": -0.1705, "theo": 26.2265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "GPOR270115C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.4006, "open_interest": 0.0, "volume": 0.0, "delta": 0.1624, "gamma": 0.0099, "vega": 0.1648, "theta": -0.0447, "rho": 0.0442, "theo": 1.9472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR270115P00185000", "bid": 27.7, "bid_size": 7.0, "ask": 32.0, "ask_size": 7.0, "iv": 0.2876, "open_interest": 0.0, "volume": 0.0, "delta": -0.8468, "gamma": 0.0104, "vega": 0.1555, "theta": -0.044, "rho": -0.1687, "theo": 30.8824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "GPOR270115C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.4393, "open_interest": 0.0, "volume": 0.0, "delta": 0.139, "gamma": 0.0084, "vega": 0.1486, "theta": -0.0423, "rho": 0.0377, "theo": 1.6837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-09-28T10:03:47", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR270115P00190000", "bid": 32.6, "bid_size": 10.0, "ask": 37.0, "ask_size": 11.0, "iv": 0.315, "open_interest": 0.0, "volume": 0.0, "delta": -0.8711, "gamma": 0.009, "vega": 0.138, "theta": -0.0413, "rho": -0.1664, "theo": 35.6228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "GPOR270115C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.4758, "open_interest": 0.0, "volume": 0.0, "delta": 0.1205, "gamma": 0.0073, "vega": 0.1347, "theta": -0.0402, "rho": 0.0326, "theo": 1.4783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR270115P00195000", "bid": 37.5, "bid_size": 9.0, "ask": 42.0, "ask_size": 5.0, "iv": 0.3396, "open_interest": 0.0, "volume": 0.0, "delta": -0.8904, "gamma": 0.0078, "vega": 0.1225, "theta": -0.0388, "rho": -0.1592, "theo": 40.4227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.2, "last_trade_time": "2026-05-28T10:38:34", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "GPOR270115C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.5106, "open_interest": 2.0, "volume": 0.0, "delta": 0.1057, "gamma": 0.0063, "vega": 0.1227, "theta": -0.0382, "rho": 0.0285, "theo": 1.3146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-06-30T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR270115P00200000", "bid": 42.5, "bid_size": 9.0, "ask": 47.0, "ask_size": 5.0, "iv": 0.3696, "open_interest": 0.0, "volume": 0.0, "delta": -0.906, "gamma": 0.0069, "vega": 0.1101, "theta": -0.0365, "rho": -0.1547, "theo": 45.2636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-09-09T10:01:49", "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "GPOR270115C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.5754, "open_interest": 2.0, "volume": 0.0, "delta": 0.0837, "gamma": 0.0049, "vega": 0.1033, "theta": -0.0348, "rho": 0.0225, "theo": 1.0707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-07-06T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR270115P00210000", "bid": 52.5, "bid_size": 9.0, "ask": 57.0, "ask_size": 5.0, "iv": 0.4264, "open_interest": 0.0, "volume": 0.0, "delta": -0.9294, "gamma": 0.0055, "vega": 0.0872, "theta": -0.0325, "rho": -0.142, "theo": 55.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "GPOR270115C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.6351, "open_interest": 2.0, "volume": 0.0, "delta": 0.0684, "gamma": 0.0039, "vega": 0.0886, "theta": -0.032, "rho": 0.0183, "theo": 0.8989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.83, "last_trade_time": "2026-08-31T14:05:56", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR270115P00220000", "bid": 62.5, "bid_size": 9.0, "ask": 67.0, "ask_size": 8.0, "iv": 0.4795, "open_interest": 0.0, "volume": 0.0, "delta": -0.9459, "gamma": 0.0045, "vega": 0.0697, "theta": -0.029, "rho": -0.1306, "theo": 64.8734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.4500007629394}, {"option": "GPOR270115C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.6904, "open_interest": 1.0, "volume": 0.0, "delta": 0.0572, "gamma": 0.0032, "vega": 0.077, "theta": -0.0295, "rho": 0.0152, "theo": 0.7723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-07-09T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR270115P00230000", "bid": 72.5, "bid_size": 9.0, "ask": 77.0, "ask_size": 5.0, "iv": 0.5295, "open_interest": 0.0, "volume": 0.0, "delta": -0.9584, "gamma": 0.0038, "vega": 0.056, "theta": -0.0265, "rho": -0.1154, "theo": 74.7624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.5}, {"option": "GPOR270115C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.7421, "open_interest": 5.0, "volume": 0.0, "delta": 0.0488, "gamma": 0.0027, "vega": 0.0679, "theta": -0.0274, "rho": 0.0129, "theo": 0.6752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-07-01T09:33:40", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR270115P00240000", "bid": 82.5, "bid_size": 9.0, "ask": 87.0, "ask_size": 5.0, "iv": 0.577, "open_interest": 0.0, "volume": 0.0, "delta": -0.9676, "gamma": 0.0032, "vega": 0.0464, "theta": -0.0236, "rho": -0.0972, "theo": 84.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.4500007629394}, {"option": "GPOR270115C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.7905, "open_interest": 2.0, "volume": 0.0, "delta": 0.0423, "gamma": 0.0023, "vega": 0.0604, "theta": -0.0257, "rho": 0.0112, "theo": 0.5989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-06-29T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR270115P00250000", "bid": 92.5, "bid_size": 9.0, "ask": 97.0, "ask_size": 5.0, "iv": 0.6221, "open_interest": 0.0, "volume": 0.0, "delta": -0.9749, "gamma": 0.0027, "vega": 0.0353, "theta": -0.0203, "rho": -0.078, "theo": 94.6226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.4500007629394}, {"option": "GPOR270115C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.8362, "open_interest": 1.0, "volume": 0.0, "delta": 0.0372, "gamma": 0.002, "vega": 0.0544, "theta": -0.0241, "rho": 0.0098, "theo": 0.5373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-05-27T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR270115P00260000", "bid": 102.5, "bid_size": 9.0, "ask": 107.0, "ask_size": 5.0, "iv": 0.6652, "open_interest": 0.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.0024, "vega": 0.027, "theta": -0.0192, "rho": -0.0729, "theo": 104.5827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.5}, {"option": "GPOR270115C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.8794, "open_interest": 0.0, "volume": 0.0, "delta": 0.033, "gamma": 0.0017, "vega": 0.0493, "theta": -0.0228, "rho": 0.0086, "theo": 0.4867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR270115P00270000", "bid": 112.5, "bid_size": 9.0, "ask": 117.0, "ask_size": 5.0, "iv": 0.7064, "open_interest": 0.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0022, "vega": 0.024, "theta": -0.0178, "rho": -0.0558, "theo": 114.5496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.5}, {"option": "GPOR270416C00110000", "bid": 45.5, "bid_size": 10.0, "ask": 49.9, "ask_size": 7.0, "iv": 0.3768, "open_interest": 0.0, "volume": 0.0, "delta": 0.9179, "gamma": 0.0033, "vega": 0.1468, "theta": -0.0121, "rho": 0.4114, "theo": 48.2721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.8999996185303}, {"option": "GPOR270416P00110000", "bid": 0.05, "bid_size": 2.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.4769, "open_interest": 0.0, "volume": 0.0, "delta": -0.0761, "gamma": 0.0033, "vega": 0.1478, "theta": -0.0191, "rho": -0.0535, "theo": 1.6208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR270416C00115000", "bid": 41.0, "bid_size": 9.0, "ask": 45.2, "ask_size": 7.0, "iv": 0.361, "open_interest": 0.0, "volume": 0.0, "delta": 0.9002, "gamma": 0.004, "vega": 0.1718, "theta": -0.0151, "rho": 0.4192, "theo": 43.7432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3500003814697}, {"option": "GPOR270416P00115000", "bid": 0.05, "bid_size": 8.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.4319, "open_interest": 0.0, "volume": 0.0, "delta": -0.094, "gamma": 0.0041, "vega": 0.1728, "theta": -0.0215, "rho": -0.0658, "theo": 1.9951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR270416C00120000", "bid": 36.5, "bid_size": 9.0, "ask": 40.8, "ask_size": 7.0, "iv": 0.3499, "open_interest": 0.0, "volume": 0.0, "delta": 0.8786, "gamma": 0.0049, "vega": 0.1996, "theta": -0.0183, "rho": 0.424, "theo": 39.3065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8999996185303}, {"option": "GPOR270416P00120000", "bid": 0.1, "bid_size": 10.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.3895, "open_interest": 0.0, "volume": 0.0, "delta": -0.116, "gamma": 0.005, "vega": 0.2013, "theta": -0.024, "rho": -0.0805, "theo": 2.4633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR270416C00125000", "bid": 32.0, "bid_size": 11.0, "ask": 36.1, "ask_size": 7.0, "iv": 0.3256, "open_interest": 0.0, "volume": 0.0, "delta": 0.8523, "gamma": 0.0059, "vega": 0.23, "theta": -0.0215, "rho": 0.4251, "theo": 34.9883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "GPOR270416P00125000", "bid": 1.5, "bid_size": 12.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.3758, "open_interest": 2.0, "volume": 0.0, "delta": -0.1428, "gamma": 0.006, "vega": 0.2319, "theta": -0.0266, "rho": -0.0981, "theo": 3.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-03T09:33:23", "percent_change": 0.0, "prev_day_close": 2.77500000596046}, {"option": "GPOR270416C00130000", "bid": 29.4, "bid_size": 10.0, "ask": 31.7, "ask_size": 10.0, "iv": 0.3445, "open_interest": 0.0, "volume": 0.0, "delta": 0.8204, "gamma": 0.007, "vega": 0.2627, "theta": -0.0248, "rho": 0.4216, "theo": 30.8208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "GPOR270416P00130000", "bid": 2.8, "bid_size": 7.0, "ask": 4.4, "ask_size": 12.0, "iv": 0.3475, "open_interest": 1.0, "volume": 7.0, "delta": -0.1754, "gamma": 0.0071, "vega": 0.2646, "theta": -0.0293, "rho": -0.1193, "theo": 3.7946, "change": -0.625, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T13:34:18", "percent_change": -15.1515, "prev_day_close": 4.125}, {"option": "GPOR270416C00135000", "bid": 24.4, "bid_size": 10.0, "ask": 27.8, "ask_size": 7.0, "iv": 0.3165, "open_interest": 0.0, "volume": 0.0, "delta": 0.7823, "gamma": 0.0082, "vega": 0.2963, "theta": -0.028, "rho": 0.413, "theo": 26.8441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "GPOR270416P00135000", "bid": 3.3, "bid_size": 11.0, "ask": 6.0, "ask_size": 12.0, "iv": 0.3394, "open_interest": 1.0, "volume": 0.0, "delta": -0.2144, "gamma": 0.0084, "vega": 0.2985, "theta": -0.0319, "rho": -0.1442, "theo": 4.7331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-03T09:36:24", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "GPOR270416C00140000", "bid": 20.5, "bid_size": 7.0, "ask": 24.8, "ask_size": 7.0, "iv": 0.3172, "open_interest": 0.0, "volume": 0.0, "delta": 0.7376, "gamma": 0.0094, "vega": 0.329, "theta": -0.0311, "rho": 0.399, "theo": 23.1057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "GPOR270416P00140000", "bid": 4.8, "bid_size": 57.0, "ask": 7.0, "ask_size": 6.0, "iv": 0.3307, "open_interest": 1.0, "volume": 0.0, "delta": -0.2603, "gamma": 0.0097, "vega": 0.3317, "theta": -0.0344, "rho": -0.1723, "theo": 5.9154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-03T15:57:47", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "GPOR270416C00145000", "bid": 17.0, "bid_size": 11.0, "ask": 21.5, "ask_size": 7.0, "iv": 0.3112, "open_interest": 0.0, "volume": 0.0, "delta": 0.6862, "gamma": 0.0106, "vega": 0.3586, "theta": -0.0337, "rho": 0.3793, "theo": 19.6428, "change": 0.0, "open": 0.0, "high": 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": "GPOR270416P00145000", "bid": 6.2, "bid_size": 12.0, "ask": 9.0, "ask_size": 10.0, "iv": 0.3278, "open_interest": 1.0, "volume": 0.0, "delta": -0.313, "gamma": 0.0109, "vega": 0.3611, "theta": -0.0366, "rho": -0.2036, "theo": 7.3954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-03T09:52:36", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "GPOR270416C00150000", "bid": 14.0, "bid_size": 13.0, "ask": 18.5, "ask_size": 9.0, "iv": 0.3076, "open_interest": 11.0, "volume": 0.0, "delta": 0.6299, "gamma": 0.0115, "vega": 0.3826, "theta": -0.0359, "rho": 0.3545, "theo": 16.5488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-11-02T15:25:54", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "GPOR270416P00150000", "bid": 8.1, "bid_size": 10.0, "ask": 11.0, "ask_size": 10.0, "iv": 0.3239, "open_interest": 1.0, "volume": 0.0, "delta": -0.3716, "gamma": 0.0119, "vega": 0.3844, "theta": -0.0383, "rho": -0.2364, "theo": 9.2258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-03T10:19:32", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "GPOR270416C00155000", "bid": 11.5, "bid_size": 8.0, "ask": 15.8, "ask_size": 7.0, "iv": 0.3072, "open_interest": 0.0, "volume": 0.0, "delta": 0.5695, "gamma": 0.0122, "vega": 0.3986, "theta": -0.0374, "rho": 0.3253, "theo": 13.8058, "change": 0.0, "open": 0.0, "high": 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": "GPOR270416P00155000", "bid": 10.4, "bid_size": 14.0, "ask": 13.0, "ask_size": 10.0, "iv": 0.3175, "open_interest": 1.0, "volume": 0.0, "delta": -0.4341, "gamma": 0.0127, "vega": 0.3992, "theta": -0.0393, "rho": -0.2694, "theo": 11.4458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-03T13:16:21", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "GPOR270416C00160000", "bid": 9.6, "bid_size": 14.0, "ask": 14.0, "ask_size": 6.0, "iv": 0.3173, "open_interest": 0.0, "volume": 0.0, "delta": 0.5085, "gamma": 0.0125, "vega": 0.4052, "theta": -0.0381, "rho": 0.2938, "theo": 11.4703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "GPOR270416P00160000", "bid": 13.0, "bid_size": 12.0, "ask": 16.0, "ask_size": 10.0, "iv": 0.3197, "open_interest": 0.0, "volume": 0.0, "delta": -0.4981, "gamma": 0.0131, "vega": 0.4039, "theta": -0.0397, "rho": -0.2987, "theo": 14.0741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "GPOR270416C00165000", "bid": 7.0, "bid_size": 11.0, "ask": 11.8, "ask_size": 3.0, "iv": 0.3065, "open_interest": 0.0, "volume": 0.0, "delta": 0.4492, "gamma": 0.0124, "vega": 0.4026, "theta": -0.0381, "rho": 0.2619, "theo": 9.5195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "GPOR270416P00165000", "bid": 15.9, "bid_size": 7.0, "ask": 19.0, "ask_size": 10.0, "iv": 0.3182, "open_interest": 0.0, "volume": 0.0, "delta": -0.5606, "gamma": 0.0131, "vega": 0.3982, "theta": -0.0394, "rho": -0.3236, "theo": 17.1027, "change": 0.0, "open": 0.0, "high": 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": "GPOR270416C00170000", "bid": 6.2, "bid_size": 14.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.3161, "open_interest": 0.0, "volume": 0.0, "delta": 0.3941, "gamma": 0.012, "vega": 0.3922, "theta": -0.0376, "rho": 0.2315, "theo": 7.9279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "GPOR270416P00170000", "bid": 19.1, "bid_size": 9.0, "ask": 22.0, "ask_size": 11.0, "iv": 0.3132, "open_interest": 0.0, "volume": 0.0, "delta": -0.6194, "gamma": 0.0128, "vega": 0.3837, "theta": -0.0385, "rho": -0.3408, "theo": 20.497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6500005722046}, {"option": "GPOR270416C00175000", "bid": 4.9, "bid_size": 14.0, "ask": 8.5, "ask_size": 8.0, "iv": 0.3175, "open_interest": 3.0, "volume": 0.0, "delta": 0.3443, "gamma": 0.0113, "vega": 0.3759, "theta": -0.0365, "rho": 0.2034, "theo": 6.6325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-09-25T14:00:26", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "GPOR270416P00175000", "bid": 21.4, "bid_size": 7.0, "ask": 25.5, "ask_size": 7.0, "iv": 0.2947, "open_interest": 1.0, "volume": 0.0, "delta": -0.6726, "gamma": 0.0122, "vega": 0.3627, "theta": -0.0371, "rho": -0.3517, "theo": 24.1938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-10-01T09:30:46", "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "GPOR270416C00180000", "bid": 3.8, "bid_size": 14.0, "ask": 7.5, "ask_size": 10.0, "iv": 0.3227, "open_interest": 2.0, "volume": 0.0, "delta": 0.3002, "gamma": 0.0105, "vega": 0.3556, "theta": -0.0352, "rho": 0.1779, "theo": 5.5847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-10-19T14:30:35", "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "GPOR270416P00180000", "bid": 25.0, "bid_size": 7.0, "ask": 29.5, "ask_size": 10.0, "iv": 0.2925, "open_interest": 0.0, "volume": 0.0, "delta": -0.7201, "gamma": 0.0116, "vega": 0.3374, "theta": -0.0354, "rho": -0.359, "theo": 28.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1499996185303}, {"option": "GPOR270416C00185000", "bid": 3.0, "bid_size": 16.0, "ask": 6.5, "ask_size": 6.0, "iv": 0.3271, "open_interest": 0.0, "volume": 0.0, "delta": 0.2623, "gamma": 0.0097, "vega": 0.3336, "theta": -0.0336, "rho": 0.1558, "theo": 4.7461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "GPOR270416P00185000", "bid": 29.1, "bid_size": 7.0, "ask": 33.5, "ask_size": 9.0, "iv": 0.2903, "open_interest": 0.0, "volume": 0.0, "delta": -0.7616, "gamma": 0.0108, "vega": 0.3091, "theta": -0.0336, "rho": -0.3527, "theo": 32.3588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1499996185303}, {"option": "GPOR270416C00190000", "bid": 1.95, "bid_size": 13.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.3124, "open_interest": 0.0, "volume": 0.0, "delta": 0.2299, "gamma": 0.0088, "vega": 0.3114, "theta": -0.032, "rho": 0.1368, "theo": 4.069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "GPOR270416P00190000", "bid": 33.5, "bid_size": 6.0, "ask": 38.0, "ask_size": 13.0, "iv": 0.2957, "open_interest": 0.0, "volume": 0.0, "delta": -0.7976, "gamma": 0.01, "vega": 0.2813, "theta": -0.0316, "rho": -0.3472, "theo": 36.7163, "change": 0.0, "open": 0.0, "high": 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": "GPOR270416C00195000", "bid": 1.75, "bid_size": 16.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.3342, "open_interest": 0.0, "volume": 0.0, "delta": 0.2022, "gamma": 0.008, "vega": 0.2893, "theta": -0.0304, "rho": 0.1203, "theo": 3.5186, "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": 3.32500010728836}, {"option": "GPOR270416P00195000", "bid": 38.0, "bid_size": 5.0, "ask": 42.5, "ask_size": 11.0, "iv": 0.2968, "open_interest": 0.0, "volume": 0.0, "delta": -0.8286, "gamma": 0.0092, "vega": 0.2516, "theta": -0.0296, "rho": -0.3309, "theo": 41.2102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1499996185303}, {"option": "GPOR270416C00200000", "bid": 0.1, "bid_size": 10.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.3263, "open_interest": 1.0, "volume": 0.0, "delta": 0.1786, "gamma": 0.0073, "vega": 0.2686, "theta": -0.0287, "rho": 0.1065, "theo": 3.0679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-06T09:30:31", "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "GPOR270416P00200000", "bid": 42.7, "bid_size": 7.0, "ask": 47.0, "ask_size": 7.0, "iv": 0.2946, "open_interest": 0.0, "volume": 0.0, "delta": -0.8554, "gamma": 0.0086, "vega": 0.225, "theta": -0.0277, "rho": -0.3198, "theo": 45.8076, "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": 46.7000007629394}, {"option": "GPOR270416C00210000", "bid": 0.1, "bid_size": 10.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.3712, "open_interest": 0.0, "volume": 0.0, "delta": 0.1414, "gamma": 0.006, "vega": 0.231, "theta": -0.0257, "rho": 0.0842, "theo": 2.3857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "GPOR270416P00210000", "bid": 52.6, "bid_size": 10.0, "ask": 57.0, "ask_size": 9.0, "iv": 0.3328, "open_interest": 0.0, "volume": 0.0, "delta": -0.8983, "gamma": 0.0072, "vega": 0.1719, "theta": -0.024, "rho": -0.273, "theo": 55.239, "change": 0.0, "open": 0.0, "high": 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": "GPOR270416C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.406, "open_interest": 1.0, "volume": 0.0, "delta": 0.1141, "gamma": 0.0049, "vega": 0.1991, "theta": -0.0231, "rho": 0.0678, "theo": 1.9051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-08-24T11:24:27", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR270416P00220000", "bid": 62.5, "bid_size": 9.0, "ask": 67.0, "ask_size": 5.0, "iv": 0.3674, "open_interest": 0.0, "volume": 0.0, "delta": -0.9315, "gamma": 0.0064, "vega": 0.1262, "theta": -0.0198, "rho": -0.2216, "theo": 64.8838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.4500007629394}, {"option": "GPOR270416C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 2.0, "iv": 0.4398, "open_interest": 0.0, "volume": 0.0, "delta": 0.0936, "gamma": 0.0041, "vega": 0.1728, "theta": -0.0208, "rho": 0.0555, "theo": 1.5555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "GPOR270416P00230000", "bid": 72.5, "bid_size": 9.0, "ask": 77.0, "ask_size": 5.0, "iv": 0.4042, "open_interest": 0.0, "volume": 0.0, "delta": -0.957, "gamma": 0.0057, "vega": 0.0855, "theta": -0.0172, "rho": -0.1615, "theo": 74.6706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.4500007629394}, {"option": "GPOR270416C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.476, "open_interest": 0.0, "volume": 0.0, "delta": 0.078, "gamma": 0.0034, "vega": 0.1509, "theta": -0.0188, "rho": 0.0462, "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": 2.45000004768372}, {"option": "GPOR270416P00240000", "bid": 82.5, "bid_size": 9.0, "ask": 87.0, "ask_size": 5.0, "iv": 0.4388, "open_interest": 0.0, "volume": 0.0, "delta": -0.9761, "gamma": 0.0045, "vega": 0.0448, "theta": -0.0194, "rho": -0.0881, "theo": 84.5626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.5}, {"option": "GPOR270416C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.5078, "open_interest": 0.0, "volume": 0.0, "delta": 0.0659, "gamma": 0.0029, "vega": 0.1327, "theta": -0.017, "rho": 0.0389, "theo": 1.0945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR270416P00250000", "bid": 92.5, "bid_size": 9.0, "ask": 97.0, "ask_size": 5.0, "iv": 0.4718, "open_interest": 0.0, "volume": 0.0, "delta": -0.9883, "gamma": 0.003, "vega": 0.0201, "theta": -0.0159, "rho": 0.0, "theo": 94.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.5}, {"option": "GPOR270416C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.5376, "open_interest": 0.0, "volume": 0.0, "delta": 0.0564, "gamma": 0.0025, "vega": 0.1175, "theta": -0.0155, "rho": 0.0333, "theo": 0.9383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR270416P00260000", "bid": 102.5, "bid_size": 9.0, "ask": 107.0, "ask_size": 5.0, "iv": 0.5031, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0012, "vega": 0.0, "theta": -0.0159, "rho": 0.0, "theo": 104.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.5}, {"option": "GPOR270521C00100000", "bid": 56.0, "bid_size": 5.0, "ask": 60.1, "ask_size": 7.0, "iv": 0.4168, "open_interest": 0.0, "volume": 0.0, "delta": 0.9484, "gamma": 0.002, "vega": 0.1099, "theta": -0.0044, "rho": 0.4756, "theo": 57.9774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5499992370606}, {"option": "GPOR270521P00100000", "bid": 0.05, "bid_size": 2.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.5216, "open_interest": 0.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.0021, "vega": 0.1107, "theta": -0.0114, "rho": -0.0396, "theo": 0.9659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR270521C00105000", "bid": 51.0, "bid_size": 10.0, "ask": 55.4, "ask_size": 7.0, "iv": 0.382, "open_interest": 0.0, "volume": 0.0, "delta": 0.9356, "gamma": 0.0026, "vega": 0.1336, "theta": -0.007, "rho": 0.4896, "theo": 53.3799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.3500003814697}, {"option": "GPOR270521P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.4737, "open_interest": 0.0, "volume": 0.0, "delta": -0.059, "gamma": 0.0026, "vega": 0.1349, "theta": -0.0134, "rho": -0.0507, "theo": 1.2478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR270521C00110000", "bid": 46.5, "bid_size": 9.0, "ask": 50.8, "ask_size": 7.0, "iv": 0.3699, "open_interest": 0.0, "volume": 0.0, "delta": 0.9198, "gamma": 0.0032, "vega": 0.1604, "theta": -0.0098, "rho": 0.5007, "theo": 48.8584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.7999992370606}, {"option": "GPOR270521P00110000", "bid": 0.05, "bid_size": 8.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.4358, "open_interest": 0.0, "volume": 0.0, "delta": -0.0751, "gamma": 0.0033, "vega": 0.1621, "theta": -0.0156, "rho": -0.0641, "theo": 1.607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR270521C00115000", "bid": 42.0, "bid_size": 9.0, "ask": 46.2, "ask_size": 7.0, "iv": 0.3535, "open_interest": 0.0, "volume": 0.0, "delta": 0.9004, "gamma": 0.004, "vega": 0.1908, "theta": -0.0127, "rho": 0.5081, "theo": 44.432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3500003814697}, {"option": "GPOR270521P00115000", "bid": 0.05, "bid_size": 8.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.3952, "open_interest": 1.0, "volume": 0.0, "delta": -0.0949, "gamma": 0.004, "vega": 0.1924, "theta": -0.0181, "rho": -0.0804, "theo": 2.0637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-13T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR270521C00120000", "bid": 37.5, "bid_size": 10.0, "ask": 41.6, "ask_size": 7.0, "iv": 0.3338, "open_interest": 0.0, "volume": 0.0, "delta": 0.8768, "gamma": 0.0048, "vega": 0.2242, "theta": -0.0159, "rho": 0.5116, "theo": 40.123, "change": 0.0, "open": 0.0, "high": 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": "GPOR270521P00120000", "bid": 0.1, "bid_size": 10.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.3569, "open_interest": 1.0, "volume": 0.0, "delta": -0.119, "gamma": 0.0049, "vega": 0.2266, "theta": -0.0208, "rho": -0.1002, "theo": 2.6403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-13T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR270521C00125000", "bid": 33.5, "bid_size": 9.0, "ask": 37.9, "ask_size": 10.0, "iv": 0.341, "open_interest": 0.0, "volume": 0.0, "delta": 0.8486, "gamma": 0.0057, "vega": 0.2596, "theta": -0.0191, "rho": 0.5105, "theo": 35.9585, "change": 0.0, "open": 0.0, "high": 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": "GPOR270521P00125000", "bid": 0.05, "bid_size": 8.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.3152, "open_interest": 0.0, "volume": 0.0, "delta": -0.1479, "gamma": 0.0058, "vega": 0.2624, "theta": -0.0235, "rho": -0.1236, "theo": 3.3645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02500003576279}, {"option": "GPOR270521C00130000", "bid": 29.5, "bid_size": 8.0, "ask": 33.8, "ask_size": 7.0, "iv": 0.3314, "open_interest": 0.0, "volume": 0.0, "delta": 0.8154, "gamma": 0.0067, "vega": 0.2963, "theta": -0.0223, "rho": 0.5042, "theo": 31.9683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "GPOR270521P00130000", "bid": 1.15, "bid_size": 10.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.3185, "open_interest": 0.0, "volume": 0.0, "delta": -0.1821, "gamma": 0.0069, "vega": 0.2994, "theta": -0.0263, "rho": -0.1507, "theo": 4.268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02500003576279}, {"option": "GPOR270521C00135000", "bid": 25.5, "bid_size": 10.0, "ask": 30.0, "ask_size": 8.0, "iv": 0.3214, "open_interest": 0.0, "volume": 0.0, "delta": 0.777, "gamma": 0.0077, "vega": 0.3328, "theta": -0.0254, "rho": 0.4924, "theo": 28.1843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "GPOR270521P00135000", "bid": 2.4, "bid_size": 6.0, "ask": 7.0, "ask_size": 10.0, "iv": 0.3139, "open_interest": 0.0, "volume": 0.0, "delta": -0.2217, "gamma": 0.008, "vega": 0.336, "theta": -0.029, "rho": -0.1809, "theo": 5.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500009536743}, {"option": "GPOR270521C00140000", "bid": 22.0, "bid_size": 13.0, "ask": 26.4, "ask_size": 7.0, "iv": 0.3164, "open_interest": 0.0, "volume": 0.0, "delta": 0.7334, "gamma": 0.0087, "vega": 0.3672, "theta": -0.0282, "rho": 0.4751, "theo": 24.624, "change": 0.0, "open": 0.0, "high": 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": "GPOR270521P00140000", "bid": 5.7, "bid_size": 10.0, "ask": 8.5, "ask_size": 10.0, "iv": 0.3376, "open_interest": 0.0, "volume": 0.0, "delta": -0.2667, "gamma": 0.009, "vega": 0.3708, "theta": -0.0314, "rho": -0.2141, "theo": 6.748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "GPOR270521C00145000", "bid": 19.0, "bid_size": 11.0, "ask": 23.2, "ask_size": 7.0, "iv": 0.3163, "open_interest": 0.0, "volume": 0.0, "delta": 0.6854, "gamma": 0.0096, "vega": 0.3973, "theta": -0.0307, "rho": 0.4529, "theo": 21.3493, "change": 0.0, "open": 0.0, "high": 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": "GPOR270521P00145000", "bid": 7.3, "bid_size": 14.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.3291, "open_interest": 0.0, "volume": 0.0, "delta": -0.3166, "gamma": 0.01, "vega": 0.4007, "theta": -0.0336, "rho": -0.2497, "theo": 8.3898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "GPOR270521C00150000", "bid": 16.0, "bid_size": 10.0, "ask": 20.5, "ask_size": 10.0, "iv": 0.3152, "open_interest": 0.0, "volume": 0.0, "delta": 0.6342, "gamma": 0.0103, "vega": 0.4216, "theta": -0.0327, "rho": 0.4263, "theo": 18.3819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "GPOR270521P00150000", "bid": 9.3, "bid_size": 15.0, "ask": 12.0, "ask_size": 10.0, "iv": 0.3257, "open_interest": 0.0, "volume": 0.0, "delta": -0.3703, "gamma": 0.0108, "vega": 0.4238, "theta": -0.0352, "rho": -0.2856, "theo": 10.3379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "GPOR270521C00155000", "bid": 13.5, "bid_size": 13.0, "ask": 18.0, "ask_size": 6.0, "iv": 0.3162, "open_interest": 0.0, "volume": 0.0, "delta": 0.5806, "gamma": 0.0108, "vega": 0.4385, "theta": -0.0341, "rho": 0.3958, "theo": 15.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "GPOR270521P00155000", "bid": 11.6, "bid_size": 15.0, "ask": 14.5, "ask_size": 10.0, "iv": 0.3252, "open_interest": 0.0, "volume": 0.0, "delta": -0.4268, "gamma": 0.0114, "vega": 0.4392, "theta": -0.0364, "rho": -0.3214, "theo": 12.6105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "GPOR270521C00160000", "bid": 11.0, "bid_size": 10.0, "ask": 15.4, "ask_size": 6.0, "iv": 0.3101, "open_interest": 0.0, "volume": 0.0, "delta": 0.526, "gamma": 0.0111, "vega": 0.4471, "theta": -0.0348, "rho": 0.363, "theo": 13.3418, "change": 0.0, "open": 0.0, "high": 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": "GPOR270521P00160000", "bid": 14.2, "bid_size": 10.0, "ask": 17.0, "ask_size": 9.0, "iv": 0.3219, "open_interest": 0.0, "volume": 0.0, "delta": -0.4845, "gamma": 0.0118, "vega": 0.4454, "theta": -0.0369, "rho": -0.3526, "theo": 15.2151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "GPOR270521C00165000", "bid": 9.0, "bid_size": 10.0, "ask": 13.7, "ask_size": 6.0, "iv": 0.3136, "open_interest": 0.0, "volume": 0.0, "delta": 0.4725, "gamma": 0.0112, "vega": 0.4476, "theta": -0.035, "rho": 0.3296, "theo": 11.2937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "GPOR270521P00165000", "bid": 17.0, "bid_size": 10.0, "ask": 20.0, "ask_size": 9.0, "iv": 0.3204, "open_interest": 0.0, "volume": 0.0, "delta": -0.5418, "gamma": 0.012, "vega": 0.4417, "theta": -0.0369, "rho": -0.3792, "theo": 18.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "GPOR270521C00170000", "bid": 7.5, "bid_size": 8.0, "ask": 11.6, "ask_size": 7.0, "iv": 0.3126, "open_interest": 0.0, "volume": 0.0, "delta": 0.4212, "gamma": 0.011, "vega": 0.4405, "theta": -0.0346, "rho": 0.2965, "theo": 9.5369, "change": 0.0, "open": 0.0, "high": 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": "GPOR270521P00170000", "bid": 20.2, "bid_size": 6.0, "ask": 23.5, "ask_size": 10.0, "iv": 0.3232, "open_interest": 1.0, "volume": 0.0, "delta": -0.5974, "gamma": 0.012, "vega": 0.4297, "theta": -0.0363, "rho": -0.3985, "theo": 21.3805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.6, "last_trade_time": "2026-09-25T15:45:36", "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "GPOR270521C00175000", "bid": 5.5, "bid_size": 10.0, "ask": 9.8, "ask_size": 4.0, "iv": 0.3038, "open_interest": 0.0, "volume": 0.0, "delta": 0.3731, "gamma": 0.0106, "vega": 0.4268, "theta": -0.0337, "rho": 0.2643, "theo": 8.0462, "change": 0.0, "open": 0.0, "high": 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": "GPOR270521P00175000", "bid": 22.3, "bid_size": 7.0, "ask": 27.0, "ask_size": 10.0, "iv": 0.3072, "open_interest": 0.0, "volume": 0.0, "delta": -0.6498, "gamma": 0.0117, "vega": 0.4111, "theta": -0.0353, "rho": -0.4141, "theo": 24.8911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "GPOR270521C00180000", "bid": 4.5, "bid_size": 13.0, "ask": 8.6, "ask_size": 7.0, "iv": 0.3088, "open_interest": 1.0, "volume": 0.0, "delta": 0.329, "gamma": 0.0101, "vega": 0.4085, "theta": -0.0324, "rho": 0.2344, "theo": 6.7917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.89, "last_trade_time": "2026-09-02T09:51:17", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "GPOR270521P00180000", "bid": 26.0, "bid_size": 7.0, "ask": 30.5, "ask_size": 10.0, "iv": 0.3036, "open_interest": 1.0, "volume": 0.0, "delta": -0.6987, "gamma": 0.0113, "vega": 0.3838, "theta": -0.0339, "rho": -0.4153, "theo": 28.6697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.9, "last_trade_time": "2026-09-15T11:31:35", "percent_change": 0.0, "prev_day_close": 30.2000007629394}, {"option": "GPOR270521C00185000", "bid": 3.1, "bid_size": 7.0, "ask": 7.8, "ask_size": 7.0, "iv": 0.3093, "open_interest": 0.0, "volume": 0.0, "delta": 0.2892, "gamma": 0.0095, "vega": 0.3868, "theta": -0.0309, "rho": 0.2072, "theo": 5.743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "GPOR270521P00185000", "bid": 30.0, "bid_size": 7.0, "ask": 34.4, "ask_size": 7.0, "iv": 0.3033, "open_interest": 0.0, "volume": 0.0, "delta": -0.7437, "gamma": 0.0108, "vega": 0.3533, "theta": -0.0323, "rho": -0.4111, "theo": 32.6697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.2000007629394}, {"option": "GPOR270521C00190000", "bid": 2.0, "bid_size": 10.0, "ask": 6.6, "ask_size": 6.0, "iv": 0.3036, "open_interest": 0.0, "volume": 0.0, "delta": 0.2538, "gamma": 0.0088, "vega": 0.3628, "theta": -0.0292, "rho": 0.1823, "theo": 4.8691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "GPOR270521P00190000", "bid": 34.1, "bid_size": 7.0, "ask": 38.5, "ask_size": 9.0, "iv": 0.3011, "open_interest": 0.0, "volume": 0.0, "delta": -0.7844, "gamma": 0.0103, "vega": 0.3195, "theta": -0.0305, "rho": -0.3971, "theo": 36.864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "GPOR270521C00195000", "bid": 1.05, "bid_size": 10.0, "ask": 5.9, "ask_size": 10.0, "iv": 0.3024, "open_interest": 0.0, "volume": 0.0, "delta": 0.2225, "gamma": 0.0081, "vega": 0.3383, "theta": -0.0275, "rho": 0.1605, "theo": 4.1421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499998807907}, {"option": "GPOR270521P00195000", "bid": 38.5, "bid_size": 10.0, "ask": 43.0, "ask_size": 11.0, "iv": 0.305, "open_interest": 0.0, "volume": 0.0, "delta": -0.8209, "gamma": 0.0097, "vega": 0.284, "theta": -0.0287, "rho": -0.3796, "theo": 41.2196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.7000007629394}, {"option": "GPOR270521C00200000", "bid": 0.5, "bid_size": 10.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.298, "open_interest": 0.0, "volume": 0.0, "delta": 0.1952, "gamma": 0.0074, "vega": 0.3135, "theta": -0.0257, "rho": 0.141, "theo": 3.5379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "GPOR270521P00200000", "bid": 43.0, "bid_size": 10.0, "ask": 47.5, "ask_size": 11.0, "iv": 0.3053, "open_interest": 0.0, "volume": 0.0, "delta": -0.8536, "gamma": 0.0091, "vega": 0.2466, "theta": -0.0267, "rho": -0.3474, "theo": 45.7142, "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": 47.7000007629394}, {"option": "GPOR270521C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.3277, "open_interest": 0.0, "volume": 0.0, "delta": 0.1508, "gamma": 0.0061, "vega": 0.2666, "theta": -0.0223, "rho": 0.1092, "theo": 2.6142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR270521P00210000", "bid": 52.5, "bid_size": 9.0, "ask": 57.0, "ask_size": 5.0, "iv": 0.3144, "open_interest": 0.0, "volume": 0.0, "delta": -0.9088, "gamma": 0.008, "vega": 0.1726, "theta": -0.0231, "rho": -0.2711, "theo": 55.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.2000007629394}, {"option": "GPOR270521C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.3632, "open_interest": 0.0, "volume": 0.0, "delta": 0.1174, "gamma": 0.005, "vega": 0.2251, "theta": -0.0192, "rho": 0.0851, "theo": 1.9667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR270521P00220000", "bid": 62.5, "bid_size": 9.0, "ask": 67.0, "ask_size": 5.0, "iv": 0.351, "open_interest": 0.0, "volume": 0.0, "delta": -0.9529, "gamma": 0.0071, "vega": 0.1001, "theta": -0.02, "rho": -0.167, "theo": 64.6641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.4000015258789}, {"option": "GPOR270521C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.3962, "open_interest": 0.0, "volume": 0.0, "delta": 0.0924, "gamma": 0.0041, "vega": 0.1898, "theta": -0.0165, "rho": 0.067, "theo": 1.506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR270521P00230000", "bid": 72.5, "bid_size": 9.0, "ask": 77.0, "ask_size": 5.0, "iv": 0.3853, "open_interest": 0.0, "volume": 0.0, "delta": -0.982, "gamma": 0.005, "vega": 0.0354, "theta": -0.0148, "rho": 0.0, "theo": 74.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.4500007629394}, {"option": "GPOR270521C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.4268, "open_interest": 0.0, "volume": 0.0, "delta": 0.0735, "gamma": 0.0034, "vega": 0.1602, "theta": -0.0142, "rho": 0.0534, "theo": 1.1728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR270521P00240000", "bid": 82.5, "bid_size": 9.0, "ask": 87.0, "ask_size": 5.0, "iv": 0.4178, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0009, "vega": 0.0, "theta": -0.0148, "rho": 0.0, "theo": 84.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.4500007629394}, {"option": "GPOR270521C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.4556, "open_interest": 0.0, "volume": 0.0, "delta": 0.0591, "gamma": 0.0028, "vega": 0.1355, "theta": -0.0123, "rho": 0.0429, "theo": 0.9277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GPOR270521P00250000", "bid": 92.5, "bid_size": 9.0, "ask": 97.0, "ask_size": 5.0, "iv": 0.4486, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0148, "rho": 0.0, "theo": 94.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.5}, {"option": "GPOR270521C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.4827, "open_interest": 0.0, "volume": 0.0, "delta": 0.0481, "gamma": 0.0023, "vega": 0.1153, "theta": -0.0106, "rho": 0.0348, "theo": 0.7442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "GPOR270521P00260000", "bid": 102.5, "bid_size": 9.0, "ask": 107.0, "ask_size": 5.0, "iv": 0.4779, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0148, "rho": 0.0, "theo": 104.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.450000762939}], "symbol": "GPOR", "security_type": "stock", "exchange_id": 3, "current_price": 155.5, "price_change": 5.5, "price_change_percent": 3.6667, "bid": 147.51, "ask": 179.9, "bid_size": 100, "ask_size": 200, "open": 150.06, "high": 155.54, "low": 149.52, "close": 155.5, "prev_day_close": 150.0, "volume": 383374, "iv30": 29.965, "iv30_change": 0.376, "iv30_change_percent": 1.2707, "seqno": 10415198359, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "GPOR"}