{"timestamp": "2026-11-10 02:34:58", "data": {"options": [{"option": "GSBD261120C00002500", "bid": 5.4, "bid_size": 80.0, "ask": 6.9, "ask_size": 65.0, "iv": 3.924, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0058, "vega": 0.0005, "theta": -0.0066, "rho": 0.0008, "theo": 6.1375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.38, "last_trade_time": "2026-10-28T12:24:06", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "GSBD261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 276.0, "iv": 7.8899, "open_interest": 0.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0058, "vega": 0.0005, "theta": -0.0074, "rho": 0.0, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GSBD261120C00005000", "bid": 3.1, "bid_size": 80.0, "ask": 4.3, "ask_size": 65.0, "iv": 2.2095, "open_interest": 0.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.0282, "vega": 0.0012, "theta": -0.0098, "rho": 0.0016, "theo": 3.6613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-28T10:39:57", "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "GSBD261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 276.0, "iv": 4.0175, "open_interest": 0.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.0283, "vega": 0.0012, "theta": -0.0102, "rho": -0.0001, "theo": 0.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "GSBD261120C00007500", "bid": 0.8, "bid_size": 79.0, "ask": 1.55, "ask_size": 65.0, "iv": 0.6888, "open_interest": 3.0, "volume": 0.0, "delta": 0.8538, "gamma": 0.1888, "vega": 0.0034, "theta": -0.0125, "rho": 0.0022, "theo": 1.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-06T13:57:34", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "GSBD261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 27.0, "iv": 0.8202, "open_interest": 1.0, "volume": 0.0, "delta": -0.148, "gamma": 0.1897, "vega": 0.0034, "theta": -0.0127, "rho": -0.0004, "theo": 0.0978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T11:35:20", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "GSBD261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 16.0, "iv": 0.5617, "open_interest": 17.0, "volume": 0.0, "delta": 0.121, "gamma": 0.194, "vega": 0.003, "theta": -0.0092, "rho": 0.0004, "theo": 0.0574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-30T14:36:25", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GSBD261120P00010000", "bid": 0.95, "bid_size": 87.0, "ask": 1.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.888, "gamma": 0.1998, "vega": 0.0028, "theta": -0.0093, "rho": -0.0016, "theo": 1.4461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-11-04T10:04:09", "percent_change": 0.0, "prev_day_close": 1.25000004470348}, {"option": "GSBD261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 11.0, "iv": 1.1503, "open_interest": 0.0, "volume": 0.0, "delta": 0.0459, "gamma": 0.0538, "vega": 0.0014, "theta": -0.0072, "rho": 0.0001, "theo": 0.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GSBD261120P00012500", "bid": 3.3, "bid_size": 80.0, "ask": 4.5, "ask_size": 65.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9615, "gamma": 0.056, "vega": 0.0012, "theta": -0.0071, "rho": -0.0015, "theo": 3.9212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.37, "last_trade_time": "2026-09-30T15:16:04", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "GSBD261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.5837, "open_interest": 2.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0272, "vega": 0.0009, "theta": -0.006, "rho": 0.0001, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T09:30:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GSBD261120P00015000", "bid": 5.6, "bid_size": 80.0, "ask": 7.1, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9793, "gamma": 0.0292, "vega": 0.0007, "theta": -0.0056, "rho": -0.0013, "theo": 6.4135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "GSBD261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 277.0, "iv": 3.7666, "open_interest": 0.0, "volume": 0.0, "delta": 0.0195, "gamma": 0.0172, "vega": 0.0007, "theta": -0.0051, "rho": 0.0, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "GSBD261120P00017500", "bid": 8.1, "bid_size": 80.0, "ask": 9.6, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0191, "vega": 0.0005, "theta": -0.0043, "rho": -0.0011, "theo": 8.9098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "GSBD261218C00002500", "bid": 5.0, "bid_size": 53.0, "ask": 7.1, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.007, "vega": 0.0012, "theta": -0.0025, "rho": 0.002, "theo": 6.1408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-28T10:38:51", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "GSBD261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 659.0, "iv": 4.1997, "open_interest": 23.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0069, "vega": 0.0012, "theta": -0.003, "rho": -0.0002, "theo": 0.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-06-30T11:53:58", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GSBD261218C00005000", "bid": 2.55, "bid_size": 44.0, "ask": 4.6, "ask_size": 33.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9499, "gamma": 0.0317, "vega": 0.0028, "theta": -0.0037, "rho": 0.005, "theo": 3.6809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-11-03T13:22:06", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "GSBD261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 110.0, "iv": 1.2894, "open_interest": 0.0, "volume": 0.0, "delta": -0.0487, "gamma": 0.0318, "vega": 0.0028, "theta": -0.004, "rho": -0.0005, "theo": 0.0731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "GSBD261218C00007500", "bid": 0.85, "bid_size": 79.0, "ask": 1.6, "ask_size": 65.0, "iv": 0.4455, "open_interest": 7.0, "volume": 0.0, "delta": 0.8163, "gamma": 0.1806, "vega": 0.0074, "theta": -0.0048, "rho": 0.0064, "theo": 1.2763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-10-29T15:06:48", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "GSBD261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.2942, "open_interest": 167.0, "volume": 0.0, "delta": -0.183, "gamma": 0.1815, "vega": 0.0075, "theta": -0.0049, "rho": -0.0017, "theo": 0.1563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T15:29:01", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GSBD261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 168.0, "iv": 0.3522, "open_interest": 655.0, "volume": 0.0, "delta": 0.1376, "gamma": 0.2, "vega": 0.0062, "theta": -0.003, "rho": 0.0012, "theo": 0.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T13:30:20", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GSBD261218P00010000", "bid": 1.05, "bid_size": 625.0, "ask": 1.7, "ask_size": 264.0, "iv": 0.0, "open_interest": 530.0, "volume": 0.0, "delta": -0.874, "gamma": 0.2107, "vega": 0.0058, "theta": -0.0031, "rho": -0.0052, "theo": 1.4514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T10:54:26", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "GSBD261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 126.0, "iv": 0.6104, "open_interest": 254.0, "volume": 0.0, "delta": 0.042, "gamma": 0.0512, "vega": 0.0025, "theta": -0.0019, "rho": 0.0004, "theo": 0.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T09:54:21", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GSBD261218P00012500", "bid": 2.95, "bid_size": 86.0, "ask": 5.0, "ask_size": 77.0, "iv": 0.8119, "open_interest": 21.0, "volume": 0.0, "delta": -0.9725, "gamma": 0.0603, "vega": 0.0017, "theta": -0.0018, "rho": -0.0032, "theo": 3.9119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-08-26T15:56:48", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "GSBD261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 25.0, "iv": 1.0831, "open_interest": 0.0, "volume": 0.0, "delta": 0.0216, "gamma": 0.0232, "vega": 0.0014, "theta": -0.0014, "rho": 0.0002, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GSBD261218P00015000", "bid": 5.3, "bid_size": 80.0, "ask": 7.5, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0225, "vega": 0.0004, "theta": -0.0011, "rho": -0.0011, "theo": 6.4056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "GSBD261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 1.0251, "open_interest": 0.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0133, "vega": 0.001, "theta": -0.0011, "rho": 0.0001, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GSBD261218P00017500", "bid": 7.8, "bid_size": 80.0, "ask": 10.0, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0037, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 8.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "GSBD261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 728.0, "iv": 2.2162, "open_interest": 3.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0086, "vega": 0.0007, "theta": -0.0008, "rho": 0.0001, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-06-30T11:53:58", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "GSBD261218P00020000", "bid": 10.3, "bid_size": 53.0, "ask": 12.5, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 11.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "GSBD270319C00002500", "bid": 4.8, "bid_size": 48.0, "ask": 7.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0013, "vega": 0.0002, "theta": 0.0, "rho": 0.0034, "theo": 6.1032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-09-23T11:31:18", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "GSBD270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1157.0, "iv": 2.4595, "open_interest": 0.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0068, "vega": 0.0018, "theta": -0.0007, "rho": -0.0005, "theo": 0.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GSBD270319C00005000", "bid": 3.1, "bid_size": 48.0, "ask": 4.3, "ask_size": 15.0, "iv": 0.8152, "open_interest": 0.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0167, "vega": 0.0014, "theta": -0.0001, "rho": 0.0071, "theo": 3.6271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-09-18T12:28:54", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "GSBD270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 1163.0, "iv": 1.2615, "open_interest": 0.0, "volume": 0.0, "delta": -0.0504, "gamma": 0.0356, "vega": 0.0052, "theta": -0.0011, "rho": -0.0016, "theo": 0.069, "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": 0.5}, {"option": "GSBD270319C00007500", "bid": 0.9, "bid_size": 105.0, "ask": 2.4, "ask_size": 61.0, "iv": 0.6088, "open_interest": 12.0, "volume": 0.0, "delta": 0.8709, "gamma": 0.2048, "vega": 0.0096, "theta": -0.0014, "rho": 0.0108, "theo": 1.1984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-10-12T09:59:48", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "GSBD270319P00007500", "bid": 0.1, "bid_size": 56.0, "ask": 0.55, "ask_size": 218.0, "iv": 0.3609, "open_interest": 206.0, "volume": 0.0, "delta": -0.2323, "gamma": 0.2202, "vega": 0.0151, "theta": -0.0016, "rho": -0.0067, "theo": 0.2039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T09:50:39", "percent_change": 0.0, "prev_day_close": 0.8249999769032}, {"option": "GSBD270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 40.0, "iv": 0.2686, "open_interest": 501.0, "volume": 0.0, "delta": 0.1512, "gamma": 0.1841, "vega": 0.0117, "theta": -0.0012, "rho": 0.0041, "theo": 0.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-04T15:59:32", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GSBD270319P00010000", "bid": 1.25, "bid_size": 337.0, "ask": 2.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 225.0, "volume": 0.0, "delta": -0.8765, "gamma": 0.1771, "vega": 0.0099, "theta": -0.0009, "rho": -0.0176, "theo": 1.7262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-10-29T15:35:11", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "GSBD270319C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.3567, "open_interest": 22.0, "volume": 0.0, "delta": 0.0495, "gamma": 0.0544, "vega": 0.0052, "theta": -0.0007, "rho": 0.0013, "theo": 0.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T09:54:21", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GSBD270319P00012500", "bid": 3.5, "bid_size": 80.0, "ask": 4.7, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9653, "gamma": 0.0467, "vega": 0.0036, "theta": -0.0001, "rho": -0.0204, "theo": 4.1658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "GSBD270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 14.0, "iv": 0.5413, "open_interest": 0.0, "volume": 0.0, "delta": 0.0255, "gamma": 0.0256, "vega": 0.003, "theta": -0.0005, "rho": 0.0007, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GSBD270319P00015000", "bid": 5.3, "bid_size": 80.0, "ask": 8.0, "ask_size": 65.0, "iv": 0.511, "open_interest": 0.0, "volume": 0.0, "delta": -0.9838, "gamma": 0.0196, "vega": 0.0018, "theta": 0.0, "rho": -0.0236, "theo": 6.6392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "GSBD270319C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2129.0, "iv": 1.1021, "open_interest": 0.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.0149, "vega": 0.002, "theta": -0.0004, "rho": 0.0004, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GSBD270319P00017500", "bid": 7.9, "bid_size": 80.0, "ask": 10.4, "ask_size": 65.0, "iv": 0.6686, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0103, "vega": 0.001, "theta": 0.0, "rho": -0.0271, "theo": 9.1184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "GSBD270617C00002500", "bid": 4.6, "bid_size": 44.0, "ask": 7.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0016, "vega": 0.0003, "theta": 0.0, "rho": 0.0036, "theo": 6.1751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "GSBD270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 1131.0, "iv": 2.069, "open_interest": 0.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.0105, "vega": 0.0043, "theta": -0.001, "rho": -0.002, "theo": 0.1046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "GSBD270617C00005000", "bid": 2.15, "bid_size": 22.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9773, "gamma": 0.0292, "vega": 0.0037, "theta": -0.0001, "rho": 0.0082, "theo": 3.7157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "GSBD270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 1169.0, "iv": 1.0641, "open_interest": 0.0, "volume": 0.0, "delta": -0.0907, "gamma": 0.0449, "vega": 0.0102, "theta": -0.0014, "rho": -0.005, "theo": 0.1863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GSBD270617C00007500", "bid": 0.9, "bid_size": 40.0, "ask": 1.65, "ask_size": 50.0, "iv": 0.25, "open_interest": 0.0, "volume": 0.0, "delta": 0.8049, "gamma": 0.1927, "vega": 0.0166, "theta": -0.0014, "rho": 0.0175, "theo": 1.366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "GSBD270617P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 343.0, "iv": 0.3283, "open_interest": 6.0, "volume": 0.0, "delta": -0.2927, "gamma": 0.1872, "vega": 0.0214, "theta": -0.0015, "rho": -0.0137, "theo": 0.3878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-06T09:30:16", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "GSBD270617C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 130.0, "iv": 0.2146, "open_interest": 7.0, "volume": 0.0, "delta": 0.288, "gamma": 0.1865, "vega": 0.0215, "theta": -0.0014, "rho": 0.0121, "theo": 0.2916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T12:41:27", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "GSBD270617P00010000", "bid": 1.8, "bid_size": 18.0, "ask": 2.35, "ask_size": 32.0, "iv": 0.391, "open_interest": 10.0, "volume": 0.0, "delta": -0.7821, "gamma": 0.1807, "vega": 0.0192, "theta": -0.001, "rho": -0.0356, "theo": 1.8885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T10:54:26", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "GSBD270617C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 66.0, "iv": 0.3341, "open_interest": 0.0, "volume": 0.0, "delta": 0.1613, "gamma": 0.0934, "vega": 0.0154, "theta": -0.0014, "rho": 0.0068, "theo": 0.1889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GSBD270617P00012500", "bid": 3.7, "bid_size": 80.0, "ask": 4.9, "ask_size": 60.0, "iv": 0.4495, "open_interest": 0.0, "volume": 0.0, "delta": -0.8913, "gamma": 0.0864, "vega": 0.013, "theta": -0.0005, "rho": -0.048, "theo": 4.2656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "GSBD270617C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1724.0, "iv": 0.5734, "open_interest": 0.0, "volume": 0.0, "delta": 0.1176, "gamma": 0.0613, "vega": 0.0124, "theta": -0.0014, "rho": 0.0049, "theo": 0.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "GSBD270617P00015000", "bid": 6.0, "bid_size": 80.0, "ask": 7.5, "ask_size": 60.0, "iv": 0.5697, "open_interest": 0.0, "volume": 0.0, "delta": -0.9276, "gamma": 0.0553, "vega": 0.0102, "theta": 0.0, "rho": -0.0584, "theo": 6.6942, "change": 0.0, "open": 0.0, "high": 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": "GSBD270617C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 1761.0, "iv": 0.9773, "open_interest": 0.0, "volume": 0.0, "delta": 0.0949, "gamma": 0.0457, "vega": 0.0106, "theta": -0.0014, "rho": 0.0039, "theo": 0.1326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GSBD270617P00017500", "bid": 8.4, "bid_size": 80.0, "ask": 9.9, "ask_size": 60.0, "iv": 0.6133, "open_interest": 0.0, "volume": 0.0, "delta": -0.9462, "gamma": 0.0407, "vega": 0.0085, "theta": 0.0, "rho": -0.0683, "theo": 9.1343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}], "symbol": "GSBD", "security_type": "stock", "exchange_id": 3, "current_price": 8.58, "price_change": -0.06, "price_change_percent": -0.6944, "bid": 8.46, "ask": 8.65, "bid_size": 300, "ask_size": 2000, "open": 8.59, "high": 8.6858, "low": 8.445, "close": 8.58, "prev_day_close": 8.64, "volume": 1340392, "iv30": 33.501, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415201950, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "GSBD"}