{"timestamp": "2026-11-02 23:26:26", "data": {"options": [{"option": "GSG261120C00027000", "bid": 8.0, "bid_size": 347.0, "ask": 10.1, "ask_size": 347.0, "iv": 1.0491, "open_interest": 0.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0155, "vega": 0.0076, "theta": -0.0144, "rho": 0.0138, "theo": 8.7619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "GSG261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 9.0, "iv": 0.749, "open_interest": 0.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.0155, "vega": 0.0076, "theta": -0.0157, "rho": -0.0009, "theo": 0.1193, "change": 0.0, "open": 0.0, "high": 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": "GSG261120C00028000", "bid": 7.0, "bid_size": 347.0, "ask": 9.1, "ask_size": 347.0, "iv": 0.9434, "open_interest": 0.0, "volume": 0.0, "delta": 0.9475, "gamma": 0.0193, "vega": 0.0086, "theta": -0.015, "rho": 0.0142, "theo": 7.7738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "GSG261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 547.0, "iv": 1.0987, "open_interest": 0.0, "volume": 0.0, "delta": -0.053, "gamma": 0.0194, "vega": 0.0086, "theta": -0.0162, "rho": -0.001, "theo": 0.1289, "change": 0.0, "open": 0.0, "high": 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": "GSG261120C00029000", "bid": 6.0, "bid_size": 347.0, "ask": 8.1, "ask_size": 347.0, "iv": 0.8399, "open_interest": 1.0, "volume": 0.0, "delta": 0.9376, "gamma": 0.0245, "vega": 0.0098, "theta": -0.0157, "rho": 0.0146, "theo": 6.7886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-10-02T12:03:10", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "GSG261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 535.0, "iv": 0.9152, "open_interest": 0.0, "volume": 0.0, "delta": -0.0629, "gamma": 0.0246, "vega": 0.0098, "theta": -0.0168, "rho": -0.0012, "theo": 0.1413, "change": 0.0, "open": 0.0, "high": 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": "GSG261120C00030000", "bid": 5.4, "bid_size": 6.0, "ask": 6.9, "ask_size": 339.0, "iv": 0.796, "open_interest": 0.0, "volume": 0.0, "delta": 0.9243, "gamma": 0.0319, "vega": 0.0114, "theta": -0.0166, "rho": 0.0148, "theo": 5.8078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "GSG261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 547.0, "iv": 0.8756, "open_interest": 0.0, "volume": 0.0, "delta": -0.0764, "gamma": 0.032, "vega": 0.0114, "theta": -0.0174, "rho": -0.0014, "theo": 0.1582, "change": 0.0, "open": 0.0, "high": 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": "GSG261120C00031000", "bid": 4.5, "bid_size": 6.0, "ask": 5.8, "ask_size": 340.0, "iv": 0.6905, "open_interest": 0.0, "volume": 0.0, "delta": 0.9053, "gamma": 0.0426, "vega": 0.0135, "theta": -0.0176, "rho": 0.015, "theo": 4.8338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "GSG261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 507.0, "iv": 0.7653, "open_interest": 0.0, "volume": 0.0, "delta": -0.0955, "gamma": 0.0428, "vega": 0.0135, "theta": -0.0183, "rho": -0.0017, "theo": 0.1819, "change": 0.0, "open": 0.0, "high": 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": "GSG261120C00032000", "bid": 3.0, "bid_size": 352.0, "ask": 5.1, "ask_size": 359.0, "iv": 0.536, "open_interest": 0.0, "volume": 0.0, "delta": 0.8772, "gamma": 0.0588, "vega": 0.0162, "theta": -0.0188, "rho": 0.015, "theo": 3.8716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.14, "last_trade_time": "2026-10-19T12:57:57", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "GSG261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 389.0, "iv": 0.525, "open_interest": 0.0, "volume": 0.0, "delta": -0.1239, "gamma": 0.0592, "vega": 0.0163, "theta": -0.0194, "rho": -0.0023, "theo": 0.2176, "change": 0.0, "open": 0.0, "high": 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": "GSG261120C00033000", "bid": 2.0, "bid_size": 380.0, "ask": 4.3, "ask_size": 410.0, "iv": 0.4781, "open_interest": 0.0, "volume": 0.0, "delta": 0.8324, "gamma": 0.0838, "vega": 0.02, "theta": -0.0203, "rho": 0.0146, "theo": 2.932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "GSG261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 266.0, "iv": 0.4248, "open_interest": 1.0, "volume": 0.0, "delta": -0.1691, "gamma": 0.0845, "vega": 0.0201, "theta": -0.0208, "rho": -0.003, "theo": 0.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-10-21T09:46:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GSG261120C00034000", "bid": 1.8, "bid_size": 150.0, "ask": 2.7, "ask_size": 242.0, "iv": 0.4054, "open_interest": 10.0, "volume": 0.0, "delta": 0.7562, "gamma": 0.1215, "vega": 0.0249, "theta": -0.0222, "rho": 0.0136, "theo": 2.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-26T14:23:03", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "GSG261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 408.0, "iv": 0.4806, "open_interest": 0.0, "volume": 0.0, "delta": -0.2464, "gamma": 0.1228, "vega": 0.025, "theta": -0.0227, "rho": -0.0042, "theo": 0.3863, "change": 0.0, "open": 0.0, "high": 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": "GSG261120C00035000", "bid": 1.15, "bid_size": 149.0, "ask": 1.7, "ask_size": 10.0, "iv": 0.3396, "open_interest": 8.0, "volume": 0.0, "delta": 0.6258, "gamma": 0.1633, "vega": 0.03, "theta": -0.0244, "rho": 0.0115, "theo": 1.2833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.33, "last_trade_time": "2026-10-21T14:31:26", "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "GSG261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 399.0, "iv": 0.399, "open_interest": 47.0, "volume": 0.0, "delta": -0.3788, "gamma": 0.1656, "vega": 0.03, "theta": -0.0248, "rho": -0.0063, "theo": 0.627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-10-27T14:26:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GSG261120C00036000", "bid": 0.45, "bid_size": 269.0, "ask": 1.4, "ask_size": 282.0, "iv": 0.3422, "open_interest": 1.0, "volume": 0.0, "delta": 0.4572, "gamma": 0.1686, "vega": 0.0314, "theta": -0.026, "rho": 0.0085, "theo": 0.7816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.59, "last_trade_time": "2026-10-15T15:04:05", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "GSG261120P00036000", "bid": 0.5, "bid_size": 332.0, "ask": 1.45, "ask_size": 10.0, "iv": 0.2471, "open_interest": 2.0, "volume": 0.0, "delta": -0.5499, "gamma": 0.1716, "vega": 0.0312, "theta": -0.0264, "rho": -0.0084, "theo": 1.1286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-10-21T09:46:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GSG261120C00037000", "bid": 0.2, "bid_size": 336.0, "ask": 0.95, "ask_size": 189.0, "iv": 0.3478, "open_interest": 13.0, "volume": 0.0, "delta": 0.3222, "gamma": 0.1371, "vega": 0.0284, "theta": -0.026, "rho": 0.006, "theo": 0.5228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-29T09:41:56", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "GSG261120P00037000", "bid": 0.7, "bid_size": 401.0, "ask": 2.85, "ask_size": 407.0, "iv": 0.2932, "open_interest": 0.0, "volume": 0.0, "delta": -0.6866, "gamma": 0.1401, "vega": 0.0279, "theta": -0.0264, "rho": -0.0098, "theo": 1.8743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.82499997317791}, {"option": "GSG261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 197.0, "iv": 0.3674, "open_interest": 1.0, "volume": 0.0, "delta": 0.2351, "gamma": 0.1043, "vega": 0.0244, "theta": -0.025, "rho": 0.0043, "theo": 0.3839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-10-13T11:05:51", "percent_change": 0.0, "prev_day_close": 0.674999989569187}, {"option": "GSG261120P00038000", "bid": 1.4, "bid_size": 418.0, "ask": 3.8, "ask_size": 110.0, "iv": 0.3073, "open_interest": 0.0, "volume": 0.0, "delta": -0.7745, "gamma": 0.107, "vega": 0.0238, "theta": -0.0253, "rho": -0.0106, "theo": 2.7395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "GSG261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 301.0, "iv": 0.4491, "open_interest": 54.0, "volume": 0.0, "delta": 0.1785, "gamma": 0.0795, "vega": 0.0207, "theta": -0.0235, "rho": 0.0033, "theo": 0.2985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-28T09:54:15", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GSG261120P00039000", "bid": 2.25, "bid_size": 347.0, "ask": 4.6, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8316, "gamma": 0.082, "vega": 0.02, "theta": -0.0237, "rho": -0.0108, "theo": 3.6579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "GSG261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 518.0, "iv": 0.6766, "open_interest": 25.0, "volume": 0.0, "delta": 0.14, "gamma": 0.0618, "vega": 0.0177, "theta": -0.0218, "rho": 0.0026, "theo": 0.2405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-23T11:37:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GSG261120P00040000", "bid": 3.4, "bid_size": 348.0, "ask": 4.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.8704, "gamma": 0.0641, "vega": 0.0166, "theta": -0.022, "rho": -0.0103, "theo": 4.6034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.57, "last_trade_time": "2026-10-16T10:46:35", "percent_change": 0.0, "prev_day_close": 2.92500001192093}, {"option": "GSG261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 553.0, "iv": 0.7439, "open_interest": 0.0, "volume": 0.0, "delta": 0.1124, "gamma": 0.0489, "vega": 0.0152, "theta": -0.0202, "rho": 0.002, "theo": 0.1984, "change": 0.0, "open": 0.0, "high": 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": "GSG261120P00041000", "bid": 4.3, "bid_size": 338.0, "ask": 5.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8981, "gamma": 0.051, "vega": 0.0139, "theta": -0.0203, "rho": -0.0099, "theo": 5.5642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "GSG261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 549.0, "iv": 0.6595, "open_interest": 0.0, "volume": 0.0, "delta": 0.092, "gamma": 0.0394, "vega": 0.0131, "theta": -0.0186, "rho": 0.0017, "theo": 0.1665, "change": 0.0, "open": 0.0, "high": 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": "GSG261120P00042000", "bid": 5.3, "bid_size": 347.0, "ask": 6.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9188, "gamma": 0.0415, "vega": 0.0119, "theta": -0.0187, "rho": -0.0097, "theo": 6.5351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "GSG261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 549.0, "iv": 0.8739, "open_interest": 0.0, "volume": 0.0, "delta": 0.0765, "gamma": 0.0322, "vega": 0.0114, "theta": -0.0172, "rho": 0.0014, "theo": 0.1415, "change": 0.0, "open": 0.0, "high": 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": "GSG261120P00043000", "bid": 6.2, "bid_size": 347.0, "ask": 7.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9343, "gamma": 0.0341, "vega": 0.01, "theta": -0.0172, "rho": -0.0092, "theo": 7.513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "GSG261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 545.0, "iv": 0.7811, "open_interest": 0.0, "volume": 0.0, "delta": 0.0643, "gamma": 0.0267, "vega": 0.01, "theta": -0.0158, "rho": 0.0012, "theo": 0.1214, "change": 0.0, "open": 0.0, "high": 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": "GSG261120P00044000", "bid": 7.2, "bid_size": 347.0, "ask": 8.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9467, "gamma": 0.0284, "vega": 0.0084, "theta": -0.0158, "rho": -0.0083, "theo": 8.4957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "GSG261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 550.0, "iv": 0.8378, "open_interest": 3.0, "volume": 0.0, "delta": 0.0546, "gamma": 0.0223, "vega": 0.0088, "theta": -0.0145, "rho": 0.001, "theo": 0.1051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T09:30:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GSG261120P00045000", "bid": 8.3, "bid_size": 346.0, "ask": 9.8, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9564, "gamma": 0.0238, "vega": 0.0072, "theta": -0.0144, "rho": -0.0079, "theo": 9.482, "change": 0.0, "open": 0.0, "high": 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": "GSG261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 549.0, "iv": 1.0475, "open_interest": 0.0, "volume": 0.0, "delta": 0.0468, "gamma": 0.0189, "vega": 0.0078, "theta": -0.0134, "rho": 0.0008, "theo": 0.0915, "change": 0.0, "open": 0.0, "high": 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": "GSG261120P00046000", "bid": 9.0, "bid_size": 346.0, "ask": 11.3, "ask_size": 83.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9645, "gamma": 0.0206, "vega": 0.0063, "theta": -0.0132, "rho": -0.0068, "theo": 10.4708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "GSG261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 609.0, "iv": 1.1041, "open_interest": 0.0, "volume": 0.0, "delta": 0.0404, "gamma": 0.0161, "vega": 0.0069, "theta": -0.0123, "rho": 0.0007, "theo": 0.0801, "change": 0.0, "open": 0.0, "high": 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": "GSG261120P00047000", "bid": 10.0, "bid_size": 346.0, "ask": 12.3, "ask_size": 83.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9711, "gamma": 0.0179, "vega": 0.005, "theta": -0.0118, "rho": -0.0065, "theo": 11.4624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "GSG261218C00027000", "bid": 8.4, "bid_size": 7.0, "ask": 10.3, "ask_size": 347.0, "iv": 0.7063, "open_interest": 0.0, "volume": 0.0, "delta": 0.9403, "gamma": 0.0176, "vega": 0.0159, "theta": -0.0079, "rho": 0.0321, "theo": 9.0658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "GSG261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 453.0, "iv": 0.7998, "open_interest": 0.0, "volume": 0.0, "delta": -0.064, "gamma": 0.0177, "vega": 0.0159, "theta": -0.0095, "rho": -0.003, "theo": 0.2087, "change": 0.0, "open": 0.0, "high": 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": "GSG261218C00028000", "bid": 7.5, "bid_size": 12.0, "ask": 9.0, "ask_size": 321.0, "iv": 0.5935, "open_interest": 0.0, "volume": 0.0, "delta": 0.9298, "gamma": 0.0215, "vega": 0.0178, "theta": -0.0084, "rho": 0.0329, "theo": 8.0911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "GSG261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 535.0, "iv": 0.7268, "open_interest": 0.0, "volume": 0.0, "delta": -0.0746, "gamma": 0.0217, "vega": 0.0179, "theta": -0.0098, "rho": -0.0034, "theo": 0.2282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GSG261218C00029000", "bid": 6.6, "bid_size": 8.0, "ask": 8.0, "ask_size": 334.0, "iv": 0.5487, "open_interest": 0.0, "volume": 0.0, "delta": 0.9164, "gamma": 0.0267, "vega": 0.0202, "theta": -0.0089, "rho": 0.0335, "theo": 7.1223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "GSG261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 441.0, "iv": 0.5249, "open_interest": 0.0, "volume": 0.0, "delta": -0.0883, "gamma": 0.027, "vega": 0.0204, "theta": -0.0102, "rho": -0.004, "theo": 0.2541, "change": 0.0, "open": 0.0, "high": 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": "GSG261218C00030000", "bid": 5.7, "bid_size": 9.0, "ask": 7.4, "ask_size": 352.0, "iv": 0.5696, "open_interest": 0.0, "volume": 0.0, "delta": 0.8985, "gamma": 0.0336, "vega": 0.0232, "theta": -0.0096, "rho": 0.0339, "theo": 6.1624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "GSG261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 242.0, "iv": 0.463, "open_interest": 0.0, "volume": 0.0, "delta": -0.1065, "gamma": 0.0341, "vega": 0.0234, "theta": -0.0107, "rho": -0.0048, "theo": 0.2889, "change": 0.0, "open": 0.0, "high": 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": "GSG261218C00031000", "bid": 4.6, "bid_size": 202.0, "ask": 5.9, "ask_size": 370.0, "iv": 0.4006, "open_interest": 0.0, "volume": 0.0, "delta": 0.8742, "gamma": 0.0429, "vega": 0.0269, "theta": -0.0103, "rho": 0.034, "theo": 5.2161, "change": 0.0, "open": 0.0, "high": 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": "GSG261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 412.0, "iv": 0.5357, "open_interest": 0.0, "volume": 0.0, "delta": -0.1314, "gamma": 0.0436, "vega": 0.0271, "theta": -0.0113, "rho": -0.0058, "theo": 0.3378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GSG261218C00032000", "bid": 3.8, "bid_size": 9.0, "ask": 5.0, "ask_size": 361.0, "iv": 0.385, "open_interest": 0.0, "volume": 0.0, "delta": 0.84, "gamma": 0.0555, "vega": 0.0315, "theta": -0.0112, "rho": 0.0337, "theo": 4.292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "GSG261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 113.0, "iv": 0.3404, "open_interest": 0.0, "volume": 0.0, "delta": -0.1666, "gamma": 0.0566, "vega": 0.0317, "theta": -0.0121, "rho": -0.0072, "theo": 0.4095, "change": 0.0, "open": 0.0, "high": 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": "GSG261218C00033000", "bid": 2.9, "bid_size": 108.0, "ask": 4.1, "ask_size": 211.0, "iv": 0.3443, "open_interest": 1.0, "volume": 0.0, "delta": 0.7907, "gamma": 0.0719, "vega": 0.037, "theta": -0.0122, "rho": 0.0325, "theo": 3.4064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.54, "last_trade_time": "2026-10-19T12:57:57", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "GSG261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.2783, "open_interest": 0.0, "volume": 0.0, "delta": -0.2173, "gamma": 0.0737, "vega": 0.0372, "theta": -0.013, "rho": -0.0092, "theo": 0.5209, "change": 0.0, "open": 0.0, "high": 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": "GSG261218C00034000", "bid": 2.2, "bid_size": 105.0, "ask": 3.3, "ask_size": 211.0, "iv": 0.3306, "open_interest": 0.0, "volume": 0.0, "delta": 0.7196, "gamma": 0.0912, "vega": 0.043, "theta": -0.0133, "rho": 0.0303, "theo": 2.5901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "GSG261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 9.0, "iv": 0.2454, "open_interest": 0.0, "volume": 0.0, "delta": -0.291, "gamma": 0.0941, "vega": 0.0433, "theta": -0.014, "rho": -0.0119, "theo": 0.7037, "change": 0.0, "open": 0.0, "high": 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": "GSG261218C00035000", "bid": 1.4, "bid_size": 210.0, "ask": 3.6, "ask_size": 393.0, "iv": 0.4037, "open_interest": 0.0, "volume": 0.0, "delta": 0.6232, "gamma": 0.1078, "vega": 0.0483, "theta": -0.0144, "rho": 0.0267, "theo": 1.894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "GSG261218P00035000", "bid": 0.85, "bid_size": 343.0, "ask": 1.15, "ask_size": 1.0, "iv": 0.277, "open_interest": 0.0, "volume": 0.0, "delta": -0.3915, "gamma": 0.1123, "vega": 0.0484, "theta": -0.0151, "rho": -0.0154, "theo": 1.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "GSG261218C00036000", "bid": 1.0, "bid_size": 212.0, "ask": 2.15, "ask_size": 214.0, "iv": 0.3197, "open_interest": 4.0, "volume": 0.0, "delta": 0.5121, "gamma": 0.1133, "vega": 0.0506, "theta": -0.0151, "rho": 0.0221, "theo": 1.3672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.14, "last_trade_time": "2026-10-15T13:10:58", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GSG261218P00036000", "bid": 0.95, "bid_size": 328.0, "ask": 1.75, "ask_size": 10.0, "iv": 0.2502, "open_interest": 0.0, "volume": 0.0, "delta": -0.508, "gamma": 0.1194, "vega": 0.0501, "theta": -0.0159, "rho": -0.0186, "theo": 1.4925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499999701977}, {"option": "GSG261218C00037000", "bid": 0.75, "bid_size": 390.0, "ask": 1.5, "ask_size": 78.0, "iv": 0.3134, "open_interest": 6.0, "volume": 0.0, "delta": 0.4083, "gamma": 0.106, "vega": 0.0492, "theta": -0.0154, "rho": 0.0177, "theo": 1.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.62, "last_trade_time": "2026-10-30T11:22:08", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "GSG261218P00037000", "bid": 1.95, "bid_size": 385.0, "ask": 2.5, "ask_size": 18.0, "iv": 0.3061, "open_interest": 1.0, "volume": 0.0, "delta": -0.617, "gamma": 0.113, "vega": 0.0479, "theta": -0.0162, "rho": -0.0211, "theo": 2.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-10-30T15:24:40", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "GSG261218C00038000", "bid": 0.4, "bid_size": 356.0, "ask": 1.0, "ask_size": 18.0, "iv": 0.2918, "open_interest": 0.0, "volume": 0.0, "delta": 0.3243, "gamma": 0.0924, "vega": 0.0457, "theta": -0.0151, "rho": 0.0141, "theo": 0.7703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000002980232}, {"option": "GSG261218P00038000", "bid": 1.8, "bid_size": 581.0, "ask": 4.0, "ask_size": 580.0, "iv": 0.302, "open_interest": 0.0, "volume": 0.0, "delta": -0.7052, "gamma": 0.0998, "vega": 0.0434, "theta": -0.0159, "rho": -0.022, "theo": 2.9228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "GSG261218C00039000", "bid": 0.25, "bid_size": 380.0, "ask": 1.15, "ask_size": 384.0, "iv": 0.3497, "open_interest": 2.0, "volume": 2.0, "delta": 0.2602, "gamma": 0.0782, "vega": 0.0412, "theta": -0.0145, "rho": 0.0113, "theo": 0.6078, "change": -0.335, "open": 0.59, "high": 0.59, "low": 0.59, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-11-02T10:56:40", "percent_change": -36.2162, "prev_day_close": 0.924999997019768}, {"option": "GSG261218P00039000", "bid": 2.8, "bid_size": 538.0, "ask": 4.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7726, "gamma": 0.0855, "vega": 0.038, "theta": -0.0153, "rho": -0.0222, "theo": 3.7755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "GSG261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 18.0, "iv": 0.3149, "open_interest": 0.0, "volume": 0.0, "delta": 0.2116, "gamma": 0.0656, "vega": 0.0368, "theta": -0.0137, "rho": 0.0092, "theo": 0.4917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05000000074506}, {"option": "GSG261218P00040000", "bid": 3.4, "bid_size": 570.0, "ask": 5.6, "ask_size": 161.0, "iv": 0.2826, "open_interest": 0.0, "volume": 0.0, "delta": -0.8237, "gamma": 0.0728, "vega": 0.0324, "theta": -0.0145, "rho": -0.0214, "theo": 4.6751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "GSG261218C00041000", "bid": 0.05, "bid_size": 838.0, "ask": 0.75, "ask_size": 142.0, "iv": 0.367, "open_interest": 0.0, "volume": 0.0, "delta": 0.1744, "gamma": 0.055, "vega": 0.0328, "theta": -0.0129, "rho": 0.0076, "theo": 0.4055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "GSG261218P00041000", "bid": 4.4, "bid_size": 349.0, "ask": 6.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8627, "gamma": 0.0619, "vega": 0.0268, "theta": -0.0136, "rho": -0.019, "theo": 5.6036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "GSG261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 215.0, "iv": 0.4006, "open_interest": 1.0, "volume": 0.0, "delta": 0.1454, "gamma": 0.0463, "vega": 0.0291, "theta": -0.012, "rho": 0.0063, "theo": 0.3392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T15:24:40", "percent_change": 0.0, "prev_day_close": 0.375000007450581}, {"option": "GSG261218P00042000", "bid": 5.4, "bid_size": 349.0, "ask": 6.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8934, "gamma": 0.0532, "vega": 0.0231, "theta": -0.0127, "rho": -0.019, "theo": 6.5519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "GSG261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 234.0, "iv": 0.4399, "open_interest": 0.0, "volume": 0.0, "delta": 0.1225, "gamma": 0.0393, "vega": 0.0259, "theta": -0.0112, "rho": 0.0053, "theo": 0.2871, "change": 0.0, "open": 0.0, "high": 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": "GSG261218P00043000", "bid": 6.0, "bid_size": 347.0, "ask": 8.6, "ask_size": 83.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9176, "gamma": 0.0458, "vega": 0.0181, "theta": -0.0118, "rho": -0.0154, "theo": 7.5145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "GSG261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 231.0, "iv": 0.4772, "open_interest": 0.0, "volume": 0.0, "delta": 0.1041, "gamma": 0.0335, "vega": 0.023, "theta": -0.0104, "rho": 0.0045, "theo": 0.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GSG261218P00044000", "bid": 7.0, "bid_size": 347.0, "ask": 9.6, "ask_size": 83.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.937, "gamma": 0.039, "vega": 0.0153, "theta": -0.0109, "rho": -0.0146, "theo": 8.4869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "GSG261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 238.0, "iv": 0.5129, "open_interest": 0.0, "volume": 0.0, "delta": 0.0891, "gamma": 0.0287, "vega": 0.0206, "theta": -0.0096, "rho": 0.0038, "theo": 0.211, "change": 0.0, "open": 0.0, "high": 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": "GSG261218P00045000", "bid": 8.2, "bid_size": 347.0, "ask": 9.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9528, "gamma": 0.0336, "vega": 0.012, "theta": -0.0104, "rho": -0.0106, "theo": 9.4666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "GSG261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 322.0, "iv": 0.5471, "open_interest": 0.0, "volume": 0.0, "delta": 0.0768, "gamma": 0.0247, "vega": 0.0184, "theta": -0.0089, "rho": 0.0033, "theo": 0.1828, "change": 0.0, "open": 0.0, "high": 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": "GSG261218P00046000", "bid": 8.9, "bid_size": 345.0, "ask": 11.5, "ask_size": 83.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9663, "gamma": 0.0307, "vega": 0.0091, "theta": -0.0091, "rho": -0.0105, "theo": 10.4529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.99999976158142}, {"option": "GSG261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 335.0, "iv": 0.58, "open_interest": 0.0, "volume": 0.0, "delta": 0.0665, "gamma": 0.0214, "vega": 0.0165, "theta": -0.0082, "rho": 0.0028, "theo": 0.1591, "change": 0.0, "open": 0.0, "high": 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": "GSG261218P00047000", "bid": 9.9, "bid_size": 209.0, "ask": 12.5, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9775, "gamma": 0.0277, "vega": 0.0067, "theta": -0.0073, "rho": -0.0079, "theo": 11.4428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "GSG270115C00024000", "bid": 11.1, "bid_size": 347.0, "ask": 13.5, "ask_size": 265.0, "iv": 0.745, "open_interest": 0.0, "volume": 0.0, "delta": 0.9448, "gamma": 0.0113, "vega": 0.0177, "theta": -0.0058, "rho": 0.0456, "theo": 11.9996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "GSG270115P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 384.0, "iv": 0.8468, "open_interest": 0.0, "volume": 0.0, "delta": -0.0544, "gamma": 0.0114, "vega": 0.0178, "theta": -0.0071, "rho": -0.0042, "theo": 0.2437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "GSG270115C00025000", "bid": 10.2, "bid_size": 347.0, "ask": 12.6, "ask_size": 265.0, "iv": 0.7191, "open_interest": 2.0, "volume": 0.0, "delta": 0.9382, "gamma": 0.0133, "vega": 0.0194, "theta": -0.0061, "rho": 0.0472, "theo": 11.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-07-09T15:03:44", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "GSG270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 284.0, "iv": 0.6175, "open_interest": 0.0, "volume": 0.0, "delta": -0.0611, "gamma": 0.0134, "vega": 0.0195, "theta": -0.0072, "rho": -0.0047, "theo": 0.2577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "GSG270115C00026000", "bid": 9.7, "bid_size": 12.0, "ask": 11.1, "ask_size": 255.0, "iv": 0.657, "open_interest": 61.0, "volume": 0.0, "delta": 0.9301, "gamma": 0.0158, "vega": 0.0214, "theta": -0.0063, "rho": 0.0486, "theo": 10.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.07, "last_trade_time": "2026-08-20T14:33:11", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "GSG270115P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 267.0, "iv": 0.5644, "open_interest": 0.0, "volume": 0.0, "delta": -0.0693, "gamma": 0.0159, "vega": 0.0215, "theta": -0.0074, "rho": -0.0053, "theo": 0.2751, "change": 0.0, "open": 0.0, "high": 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": "GSG270115C00027000", "bid": 8.6, "bid_size": 11.0, "ask": 10.1, "ask_size": 253.0, "iv": 0.5807, "open_interest": 0.0, "volume": 0.0, "delta": 0.9202, "gamma": 0.019, "vega": 0.0237, "theta": -0.0066, "rho": 0.0499, "theo": 9.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "GSG270115P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 11.0, "iv": 0.4086, "open_interest": 62.0, "volume": 0.0, "delta": -0.0793, "gamma": 0.0191, "vega": 0.0239, "theta": -0.0076, "rho": -0.006, "theo": 0.2972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-06-26T11:28:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GSG270115C00028000", "bid": 7.6, "bid_size": 14.0, "ask": 9.1, "ask_size": 257.0, "iv": 0.5231, "open_interest": 1.0, "volume": 0.0, "delta": 0.9077, "gamma": 0.023, "vega": 0.0265, "theta": -0.007, "rho": 0.051, "theo": 8.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-08-31T14:31:50", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "GSG270115P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 419.0, "iv": 0.6066, "open_interest": 0.0, "volume": 0.0, "delta": -0.0919, "gamma": 0.0232, "vega": 0.0266, "theta": -0.0078, "rho": -0.0068, "theo": 0.3256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GSG270115C00029000", "bid": 6.0, "bid_size": 351.0, "ask": 8.3, "ask_size": 257.0, "iv": 0.4037, "open_interest": 1.0, "volume": 0.0, "delta": 0.8918, "gamma": 0.028, "vega": 0.0298, "theta": -0.0074, "rho": 0.0518, "theo": 7.1651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.78, "last_trade_time": "2026-08-24T14:32:04", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "GSG270115P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 131.0, "iv": 0.4129, "open_interest": 0.0, "volume": 0.0, "delta": -0.1081, "gamma": 0.0283, "vega": 0.0301, "theta": -0.0081, "rho": -0.008, "theo": 0.3629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GSG270115C00030000", "bid": 5.0, "bid_size": 351.0, "ask": 7.7, "ask_size": 269.0, "iv": 0.4117, "open_interest": 28.0, "volume": 0.0, "delta": 0.871, "gamma": 0.0346, "vega": 0.0338, "theta": -0.0078, "rho": 0.0522, "theo": 6.2243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-10-23T11:28:58", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "GSG270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 133.0, "iv": 0.3641, "open_interest": 0.0, "volume": 0.0, "delta": -0.1292, "gamma": 0.035, "vega": 0.034, "theta": -0.0085, "rho": -0.0094, "theo": 0.4133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GSG270115C00031000", "bid": 5.0, "bid_size": 9.0, "ask": 6.6, "ask_size": 319.0, "iv": 0.4619, "open_interest": 7.0, "volume": 0.0, "delta": 0.8433, "gamma": 0.043, "vega": 0.0386, "theta": -0.0083, "rho": 0.0521, "theo": 5.303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-09-01T12:18:42", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "GSG270115P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 73.0, "iv": 0.3157, "open_interest": 11.0, "volume": 0.0, "delta": -0.1575, "gamma": 0.0436, "vega": 0.0388, "theta": -0.009, "rho": -0.0113, "theo": 0.4836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-07-17T13:52:29", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GSG270115C00032000", "bid": 3.2, "bid_size": 377.0, "ask": 6.0, "ask_size": 324.0, "iv": 0.3592, "open_interest": 97.0, "volume": 0.0, "delta": 0.8057, "gamma": 0.0536, "vega": 0.0442, "theta": -0.009, "rho": 0.0512, "theo": 4.4126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-21T11:10:53", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "GSG270115P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 291.0, "iv": 0.3646, "open_interest": 198.0, "volume": 0.0, "delta": -0.1958, "gamma": 0.0545, "vega": 0.0446, "theta": -0.0095, "rho": -0.0138, "theo": 0.5853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-08T09:33:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GSG270115C00033000", "bid": 3.2, "bid_size": 83.0, "ask": 4.4, "ask_size": 131.0, "iv": 0.3393, "open_interest": 24.0, "volume": 0.0, "delta": 0.7544, "gamma": 0.0661, "vega": 0.0505, "theta": -0.0096, "rho": 0.0491, "theo": 3.5727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.94, "last_trade_time": "2026-10-19T11:51:11", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "GSG270115P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 297.0, "iv": 0.3312, "open_interest": 0.0, "volume": 0.0, "delta": -0.2483, "gamma": 0.0675, "vega": 0.051, "theta": -0.0102, "rho": -0.0172, "theo": 0.7387, "change": 0.0, "open": 0.0, "high": 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": "GSG270115C00034000", "bid": 2.0, "bid_size": 289.0, "ask": 4.7, "ask_size": 317.0, "iv": 0.3714, "open_interest": 20.0, "volume": 0.0, "delta": 0.6863, "gamma": 0.0789, "vega": 0.0568, "theta": -0.0104, "rho": 0.0456, "theo": 2.8145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-05-26T09:30:06", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "GSG270115P00034000", "bid": 0.45, "bid_size": 266.0, "ask": 1.2, "ask_size": 10.0, "iv": 0.2522, "open_interest": 3.0, "volume": 0.0, "delta": -0.3184, "gamma": 0.0809, "vega": 0.0572, "theta": -0.0109, "rho": -0.0214, "theo": 0.9758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-18T11:19:31", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "GSG270115C00035000", "bid": 1.25, "bid_size": 273.0, "ask": 3.2, "ask_size": 142.0, "iv": 0.2793, "open_interest": 8.0, "volume": 0.0, "delta": 0.6026, "gamma": 0.0882, "vega": 0.0617, "theta": -0.0111, "rho": 0.0406, "theo": 2.1765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-10-16T13:37:29", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "GSG270115P00035000", "bid": 0.8, "bid_size": 258.0, "ask": 1.55, "ask_size": 5.0, "iv": 0.2454, "open_interest": 0.0, "volume": 0.0, "delta": -0.4046, "gamma": 0.091, "vega": 0.0618, "theta": -0.0116, "rho": -0.0263, "theo": 1.3358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "GSG270115C00036000", "bid": 1.0, "bid_size": 288.0, "ask": 3.0, "ask_size": 311.0, "iv": 0.3229, "open_interest": 7.0, "volume": 0.0, "delta": 0.5128, "gamma": 0.0907, "vega": 0.0638, "theta": -0.0116, "rho": 0.0349, "theo": 1.6825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-10-14T13:44:19", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "GSG270115P00036000", "bid": 0.55, "bid_size": 303.0, "ask": 2.95, "ask_size": 284.0, "iv": 0.2585, "open_interest": 25.0, "volume": 0.0, "delta": -0.4975, "gamma": 0.0942, "vega": 0.0636, "theta": -0.0121, "rho": -0.0311, "theo": 1.8424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-19T14:03:18", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "GSG270115C00037000", "bid": 1.0, "bid_size": 131.0, "ask": 2.1, "ask_size": 161.0, "iv": 0.3181, "open_interest": 7.0, "volume": 0.0, "delta": 0.4289, "gamma": 0.0865, "vega": 0.0629, "theta": -0.0118, "rho": 0.0293, "theo": 1.3219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-27T15:04:33", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "GSG270115P00037000", "bid": 1.1, "bid_size": 370.0, "ask": 3.9, "ask_size": 299.0, "iv": 0.2843, "open_interest": 0.0, "volume": 0.0, "delta": -0.5844, "gamma": 0.0905, "vega": 0.0621, "theta": -0.0123, "rho": -0.0347, "theo": 2.4852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "GSG270115C00038000", "bid": 0.55, "bid_size": 237.0, "ask": 2.5, "ask_size": 369.0, "iv": 0.371, "open_interest": 37.0, "volume": 0.0, "delta": 0.3576, "gamma": 0.0786, "vega": 0.0598, "theta": -0.0118, "rho": 0.0245, "theo": 1.062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-30T13:54:43", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "GSG270115P00038000", "bid": 2.2, "bid_size": 347.0, "ask": 3.4, "ask_size": 8.0, "iv": 0.2169, "open_interest": 10.0, "volume": 0.0, "delta": -0.6585, "gamma": 0.0829, "vega": 0.0584, "theta": -0.0122, "rho": -0.0372, "theo": 3.2304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-16T12:07:55", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "GSG270115C00039000", "bid": 0.55, "bid_size": 126.0, "ask": 1.3, "ask_size": 10.0, "iv": 0.3194, "open_interest": 6.0, "volume": 0.0, "delta": 0.2996, "gamma": 0.0696, "vega": 0.0558, "theta": -0.0115, "rho": 0.0205, "theo": 0.8713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-22T14:58:17", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "GSG270115P00039000", "bid": 2.6, "bid_size": 383.0, "ask": 5.0, "ask_size": 133.0, "iv": 0.2611, "open_interest": 0.0, "volume": 0.0, "delta": -0.719, "gamma": 0.0741, "vega": 0.0536, "theta": -0.012, "rho": -0.0384, "theo": 4.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "GSG270115C00040000", "bid": 0.1, "bid_size": 842.0, "ask": 2.0, "ask_size": 366.0, "iv": 0.3858, "open_interest": 18.0, "volume": 0.0, "delta": 0.2529, "gamma": 0.061, "vega": 0.0514, "theta": -0.0111, "rho": 0.0173, "theo": 0.7273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-23T11:38:45", "percent_change": 0.0, "prev_day_close": 1.30000004917383}, {"option": "GSG270115P00040000", "bid": 3.8, "bid_size": 375.0, "ask": 5.1, "ask_size": 8.0, "iv": 0.1955, "open_interest": 0.0, "volume": 0.0, "delta": -0.7678, "gamma": 0.0655, "vega": 0.0485, "theta": -0.0115, "rho": -0.0386, "theo": 4.9088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.49999988079071}, {"option": "GSG270115C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 356.0, "iv": 0.4176, "open_interest": 0.0, "volume": 0.0, "delta": 0.2152, "gamma": 0.0533, "vega": 0.0471, "theta": -0.0107, "rho": 0.0147, "theo": 0.6155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "GSG270115P00041000", "bid": 4.2, "bid_size": 353.0, "ask": 6.9, "ask_size": 90.0, "iv": 0.2713, "open_interest": 0.0, "volume": 0.0, "delta": -0.8072, "gamma": 0.0577, "vega": 0.0432, "theta": -0.011, "rho": -0.0384, "theo": 5.8044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "GSG270115C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 354.0, "iv": 0.4461, "open_interest": 0.0, "volume": 0.0, "delta": 0.1846, "gamma": 0.0465, "vega": 0.043, "theta": -0.0101, "rho": 0.0126, "theo": 0.5267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "GSG270115P00042000", "bid": 5.3, "bid_size": 349.0, "ask": 7.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8395, "gamma": 0.0509, "vega": 0.0384, "theta": -0.0105, "rho": -0.0374, "theo": 6.723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "GSG270115C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 353.0, "iv": 0.4769, "open_interest": 0.0, "volume": 0.0, "delta": 0.1595, "gamma": 0.0407, "vega": 0.0392, "theta": -0.0096, "rho": 0.0109, "theo": 0.4547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "GSG270115P00043000", "bid": 6.2, "bid_size": 350.0, "ask": 7.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.866, "gamma": 0.045, "vega": 0.034, "theta": -0.0098, "rho": -0.036, "theo": 7.6589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "GSG270115C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 353.0, "iv": 0.5055, "open_interest": 0.0, "volume": 0.0, "delta": 0.1386, "gamma": 0.0357, "vega": 0.0357, "theta": -0.0091, "rho": 0.0094, "theo": 0.3955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GSG270115P00044000", "bid": 6.8, "bid_size": 347.0, "ask": 10.0, "ask_size": 83.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8882, "gamma": 0.0398, "vega": 0.0297, "theta": -0.0092, "rho": -0.034, "theo": 8.6078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "GSG270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 355.0, "iv": 0.5322, "open_interest": 83.0, "volume": 0.0, "delta": 0.1212, "gamma": 0.0314, "vega": 0.0326, "theta": -0.0085, "rho": 0.0082, "theo": 0.346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-10-27T14:26:37", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "GSG270115P00045000", "bid": 8.2, "bid_size": 347.0, "ask": 9.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9069, "gamma": 0.0356, "vega": 0.0261, "theta": -0.0087, "rho": -0.0319, "theo": 9.5667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "GSG270416C00020000", "bid": 15.1, "bid_size": 210.0, "ask": 17.7, "ask_size": 102.0, "iv": 0.6245, "open_interest": 0.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0053, "vega": 0.0156, "theta": 0.0, "rho": 0.0839, "theo": 16.1668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "GSG270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 13.0, "iv": 0.4949, "open_interest": 0.0, "volume": 0.0, "delta": -0.0283, "gamma": 0.0053, "vega": 0.0157, "theta": -0.0023, "rho": -0.0048, "theo": 0.146, "change": 0.0, "open": 0.0, "high": 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": "GSG270416C00023000", "bid": 12.2, "bid_size": 347.0, "ask": 15.0, "ask_size": 104.0, "iv": 0.5444, "open_interest": 0.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.0087, "vega": 0.0218, "theta": -0.0009, "rho": 0.0948, "theo": 13.2748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "GSG270416P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 164.0, "iv": 0.6366, "open_interest": 0.0, "volume": 0.0, "delta": -0.0424, "gamma": 0.0088, "vega": 0.0219, "theta": -0.0028, "rho": -0.0071, "theo": 0.1925, "change": 0.0, "open": 0.0, "high": 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": "GSG270416C00024000", "bid": 11.0, "bid_size": 348.0, "ask": 14.2, "ask_size": 103.0, "iv": 0.4984, "open_interest": 33.0, "volume": 0.0, "delta": 0.9524, "gamma": 0.0104, "vega": 0.0246, "theta": -0.0012, "rho": 0.098, "theo": 12.3192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.9, "last_trade_time": "2026-10-26T15:07:24", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "GSG270416P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 165.0, "iv": 0.5914, "open_interest": 0.0, "volume": 0.0, "delta": -0.0495, "gamma": 0.0106, "vega": 0.0248, "theta": -0.0029, "rho": -0.0082, "theo": 0.2165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GSG270416C00025000", "bid": 10.5, "bid_size": 6.0, "ask": 12.9, "ask_size": 103.0, "iv": 0.4803, "open_interest": 1.0, "volume": 0.0, "delta": 0.9438, "gamma": 0.0125, "vega": 0.028, "theta": -0.0016, "rho": 0.101, "theo": 11.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-10-12T09:39:04", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "GSG270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 50.0, "iv": 0.4248, "open_interest": 6.0, "volume": 0.0, "delta": -0.0582, "gamma": 0.0127, "vega": 0.0283, "theta": -0.0032, "rho": -0.0096, "theo": 0.2471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-18T14:18:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GSG270416C00026000", "bid": 9.0, "bid_size": 347.0, "ask": 11.5, "ask_size": 103.0, "iv": 0.2913, "open_interest": 1.0, "volume": 0.0, "delta": 0.933, "gamma": 0.0151, "vega": 0.032, "theta": -0.002, "rho": 0.1035, "theo": 10.4293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.37, "last_trade_time": "2026-08-20T14:33:11", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "GSG270416P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 34.0, "iv": 0.3894, "open_interest": 0.0, "volume": 0.0, "delta": -0.0693, "gamma": 0.0154, "vega": 0.0323, "theta": -0.0034, "rho": -0.0113, "theo": 0.2864, "change": 0.0, "open": 0.0, "high": 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": "GSG270416C00027000", "bid": 8.1, "bid_size": 347.0, "ask": 11.3, "ask_size": 104.0, "iv": 0.395, "open_interest": 0.0, "volume": 0.0, "delta": 0.9195, "gamma": 0.0182, "vega": 0.0367, "theta": -0.0024, "rho": 0.1056, "theo": 9.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "GSG270416P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 41.0, "iv": 0.3549, "open_interest": 26.0, "volume": 0.0, "delta": -0.0832, "gamma": 0.0187, "vega": 0.0372, "theta": -0.0038, "rho": -0.0135, "theo": 0.3375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-19T09:36:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GSG270416C00028000", "bid": 8.2, "bid_size": 9.0, "ask": 9.7, "ask_size": 103.0, "iv": 0.4054, "open_interest": 1.0, "volume": 0.0, "delta": 0.9023, "gamma": 0.0221, "vega": 0.0422, "theta": -0.0029, "rho": 0.1069, "theo": 8.5862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.29, "last_trade_time": "2026-08-31T14:31:50", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "GSG270416P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.3213, "open_interest": 0.0, "volume": 0.0, "delta": -0.1009, "gamma": 0.0226, "vega": 0.0428, "theta": -0.0042, "rho": -0.0162, "theo": 0.4044, "change": 0.0, "open": 0.0, "high": 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": "GSG270416C00029000", "bid": 7.1, "bid_size": 7.0, "ask": 8.8, "ask_size": 103.0, "iv": 0.3636, "open_interest": 2.0, "volume": 0.0, "delta": 0.8805, "gamma": 0.0266, "vega": 0.0486, "theta": -0.0035, "rho": 0.1075, "theo": 7.6933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-10-02T12:02:49", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "GSG270416P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 113.0, "iv": 0.3892, "open_interest": 0.0, "volume": 0.0, "delta": -0.1234, "gamma": 0.0274, "vega": 0.0492, "theta": -0.0046, "rho": -0.0195, "theo": 0.4932, "change": 0.0, "open": 0.0, "high": 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": "GSG270416C00030000", "bid": 5.5, "bid_size": 348.0, "ask": 8.5, "ask_size": 99.0, "iv": 0.3313, "open_interest": 0.0, "volume": 0.0, "delta": 0.8532, "gamma": 0.0319, "vega": 0.0558, "theta": -0.0041, "rho": 0.107, "theo": 6.829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-01T11:20:15", "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "GSG270416P00030000", "bid": 0.2, "bid_size": 11.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.2949, "open_interest": 0.0, "volume": 0.0, "delta": -0.1517, "gamma": 0.033, "vega": 0.0567, "theta": -0.0051, "rho": -0.0237, "theo": 0.6112, "change": 0.0, "open": 0.0, "high": 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": "GSG270416C00031000", "bid": 5.0, "bid_size": 50.0, "ask": 7.7, "ask_size": 118.0, "iv": 0.3437, "open_interest": 1.0, "volume": 0.0, "delta": 0.8193, "gamma": 0.0378, "vega": 0.0637, "theta": -0.0047, "rho": 0.1053, "theo": 6.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-10-28T15:23:42", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "GSG270416P00031000", "bid": 0.05, "bid_size": 840.0, "ask": 2.0, "ask_size": 113.0, "iv": 0.3299, "open_interest": 0.0, "volume": 0.0, "delta": -0.187, "gamma": 0.0392, "vega": 0.0646, "theta": -0.0057, "rho": -0.0288, "theo": 0.7682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GSG270416C00032000", "bid": 4.1, "bid_size": 51.0, "ask": 6.6, "ask_size": 113.0, "iv": 0.3008, "open_interest": 5.0, "volume": 0.0, "delta": 0.7782, "gamma": 0.0439, "vega": 0.0718, "theta": -0.0054, "rho": 0.1022, "theo": 5.2239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.33, "last_trade_time": "2026-09-17T11:07:47", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "GSG270416P00032000", "bid": 0.8, "bid_size": 14.0, "ask": 1.25, "ask_size": 12.0, "iv": 0.2901, "open_interest": 194.0, "volume": 0.0, "delta": -0.2299, "gamma": 0.0458, "vega": 0.0727, "theta": -0.0063, "rho": -0.0347, "theo": 0.9757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-09-01T09:32:46", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "GSG270416C00033000", "bid": 3.3, "bid_size": 51.0, "ask": 6.2, "ask_size": 120.0, "iv": 0.3083, "open_interest": 2.0, "volume": 0.0, "delta": 0.7302, "gamma": 0.0497, "vega": 0.0796, "theta": -0.006, "rho": 0.0976, "theo": 4.5049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.72, "last_trade_time": "2026-10-19T11:51:11", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "GSG270416P00033000", "bid": 0.85, "bid_size": 35.0, "ask": 1.6, "ask_size": 9.0, "iv": 0.2752, "open_interest": 0.0, "volume": 0.0, "delta": -0.2804, "gamma": 0.0522, "vega": 0.0803, "theta": -0.0068, "rho": -0.0414, "theo": 1.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "GSG270416C00034000", "bid": 3.1, "bid_size": 42.0, "ask": 4.5, "ask_size": 36.0, "iv": 0.2681, "open_interest": 15.0, "volume": 0.0, "delta": 0.6764, "gamma": 0.0546, "vega": 0.0863, "theta": -0.0066, "rho": 0.0919, "theo": 3.8546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.28, "last_trade_time": "2026-10-23T09:35:34", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "GSG270416P00034000", "bid": 1.15, "bid_size": 35.0, "ask": 1.9, "ask_size": 1.0, "iv": 0.2673, "open_interest": 0.0, "volume": 0.0, "delta": -0.3374, "gamma": 0.0579, "vega": 0.0869, "theta": -0.0074, "rho": -0.0487, "theo": 1.5865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "GSG270416C00035000", "bid": 2.9, "bid_size": 10.0, "ask": 4.3, "ask_size": 59.0, "iv": 0.3083, "open_interest": 6.0, "volume": 0.0, "delta": 0.6186, "gamma": 0.0582, "vega": 0.0914, "theta": -0.0071, "rho": 0.0851, "theo": 3.2784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-02T10:00:23", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "GSG270416P00035000", "bid": 1.35, "bid_size": 55.0, "ask": 2.3, "ask_size": 8.0, "iv": 0.2534, "open_interest": 0.0, "volume": 0.0, "delta": -0.399, "gamma": 0.0623, "vega": 0.0916, "theta": -0.0078, "rho": -0.0559, "theo": 2.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500000298023}, {"option": "GSG270416C00036000", "bid": 1.5, "bid_size": 200.0, "ask": 4.5, "ask_size": 211.0, "iv": 0.2971, "open_interest": 12.0, "volume": 0.0, "delta": 0.5593, "gamma": 0.0602, "vega": 0.0945, "theta": -0.0075, "rho": 0.0778, "theo": 2.7774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-30T09:37:32", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "GSG270416P00036000", "bid": 1.05, "bid_size": 216.0, "ask": 4.0, "ask_size": 197.0, "iv": 0.2757, "open_interest": 0.0, "volume": 0.0, "delta": -0.4627, "gamma": 0.0651, "vega": 0.094, "theta": -0.0081, "rho": -0.0625, "theo": 2.5041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "GSG270416C00037000", "bid": 2.05, "bid_size": 7.0, "ask": 2.65, "ask_size": 14.0, "iv": 0.2754, "open_interest": 11.0, "volume": 2.0, "delta": 0.5009, "gamma": 0.0604, "vega": 0.0955, "theta": -0.0077, "rho": 0.0702, "theo": 2.3478, "change": -2.15, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-02T09:30:01", "percent_change": -62.3188, "prev_day_close": 3.45000004768372}, {"option": "GSG270416P00037000", "bid": 2.7, "bid_size": 36.0, "ask": 3.3, "ask_size": 18.0, "iv": 0.2668, "open_interest": 0.0, "volume": 2.0, "delta": -0.5261, "gamma": 0.0662, "vega": 0.0939, "theta": -0.0083, "rho": -0.0677, "theo": 3.0787, "change": -1.55, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-02T09:30:01", "percent_change": -54.386, "prev_day_close": 2.85000002384186}, {"option": "GSG270416C00038000", "bid": 1.0, "bid_size": 108.0, "ask": 2.45, "ask_size": 15.0, "iv": 0.2505, "open_interest": 2.0, "volume": 0.0, "delta": 0.4451, "gamma": 0.0593, "vega": 0.0946, "theta": -0.0077, "rho": 0.0628, "theo": 1.9834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.51, "last_trade_time": "2026-10-21T14:31:26", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "GSG270416P00038000", "bid": 2.6, "bid_size": 178.0, "ask": 4.3, "ask_size": 15.0, "iv": 0.2477, "open_interest": 0.0, "volume": 0.0, "delta": -0.5873, "gamma": 0.0659, "vega": 0.0915, "theta": -0.0083, "rho": -0.0714, "theo": 3.7229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "GSG270416C00039000", "bid": 0.5, "bid_size": 536.0, "ask": 2.25, "ask_size": 71.0, "iv": 0.2482, "open_interest": 3.0, "volume": 1.0, "delta": 0.3934, "gamma": 0.057, "vega": 0.0922, "theta": -0.0076, "rho": 0.0558, "theo": 1.6763, "change": -1.36, "open": 1.44, "high": 1.44, "low": 1.44, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-11-02T13:15:33", "percent_change": -48.5714, "prev_day_close": 2.80000001192093}, {"option": "GSG270416P00039000", "bid": 3.6, "bid_size": 83.0, "ask": 4.8, "ask_size": 11.0, "iv": 0.2544, "open_interest": 0.0, "volume": 0.0, "delta": -0.6448, "gamma": 0.0644, "vega": 0.0872, "theta": -0.0082, "rho": -0.0734, "theo": 4.4289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "GSG270416C00040000", "bid": 1.0, "bid_size": 40.0, "ask": 1.95, "ask_size": 18.0, "iv": 0.2915, "open_interest": 2.0, "volume": 0.0, "delta": 0.3462, "gamma": 0.0539, "vega": 0.0885, "theta": -0.0074, "rho": 0.0494, "theo": 1.4184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-14T13:01:44", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "GSG270416P00040000", "bid": 3.8, "bid_size": 499.0, "ask": 6.4, "ask_size": 86.0, "iv": 0.274, "open_interest": 0.0, "volume": 0.0, "delta": -0.6979, "gamma": 0.062, "vega": 0.0812, "theta": -0.008, "rho": -0.0744, "theo": 5.1884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "GSG270416C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 13.0, "iv": 0.2456, "open_interest": 0.0, "volume": 0.0, "delta": 0.3038, "gamma": 0.0503, "vega": 0.084, "theta": -0.0072, "rho": 0.0434, "theo": 1.2021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "GSG270416P00041000", "bid": 4.9, "bid_size": 360.0, "ask": 6.8, "ask_size": 38.0, "iv": 0.2689, "open_interest": 0.0, "volume": 0.0, "delta": -0.7465, "gamma": 0.0592, "vega": 0.0742, "theta": -0.0078, "rho": -0.0724, "theo": 5.9934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "GSG270416C00042000", "bid": 0.6, "bid_size": 40.0, "ask": 1.55, "ask_size": 10.0, "iv": 0.3003, "open_interest": 7.0, "volume": 0.0, "delta": 0.266, "gamma": 0.0466, "vega": 0.0789, "theta": -0.0068, "rho": 0.0381, "theo": 1.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-09-16T12:07:55", "percent_change": 0.0, "prev_day_close": 1.57499995827675}, {"option": "GSG270416P00042000", "bid": 5.7, "bid_size": 351.0, "ask": 7.2, "ask_size": 10.0, "iv": 0.2106, "open_interest": 0.0, "volume": 0.0, "delta": -0.7904, "gamma": 0.056, "vega": 0.0664, "theta": -0.0074, "rho": -0.0692, "theo": 6.8373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "GSG270416C00043000", "bid": 0.45, "bid_size": 41.0, "ask": 1.6, "ask_size": 43.0, "iv": 0.3187, "open_interest": 0.0, "volume": 0.0, "delta": 0.2328, "gamma": 0.0427, "vega": 0.0736, "theta": -0.0064, "rho": 0.0334, "theo": 0.8683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00000002421439}, {"option": "GSG270416P00043000", "bid": 6.3, "bid_size": 352.0, "ask": 8.7, "ask_size": 38.0, "iv": 0.2514, "open_interest": 0.0, "volume": 0.0, "delta": -0.8299, "gamma": 0.0526, "vega": 0.0579, "theta": -0.007, "rho": -0.0646, "theo": 7.714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "GSG270416C00045000", "bid": 0.2, "bid_size": 360.0, "ask": 1.45, "ask_size": 67.0, "iv": 0.336, "open_interest": 2.0, "volume": 0.0, "delta": 0.1779, "gamma": 0.0354, "vega": 0.063, "theta": -0.0056, "rho": 0.0256, "theo": 0.6322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-01T14:15:45", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "GSG270416P00045000", "bid": 8.2, "bid_size": 353.0, "ask": 10.6, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8975, "gamma": 0.0469, "vega": 0.0401, "theta": -0.0061, "rho": -0.0503, "theo": 9.5464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-10-26T15:11:42", "percent_change": 0.0, "prev_day_close": 8.05000019073486}], "symbol": "GSG", "security_type": "stock", "exchange_id": 3, "current_price": 35.56, "price_change": -1.46, "price_change_percent": -3.9438, "bid": 34.56, "ask": 38.0, "bid_size": 300, "ask_size": 200, "open": 36.01, "high": 36.105, "low": 35.54, "close": 35.56, "prev_day_close": 37.02, "volume": 2617304, "iv30": 28.519, "iv30_change": -0.019, "iv30_change_percent": -0.0666, "seqno": 10509883792, "last_trade_time": "2026-11-02T15:59:55", "tick": "up"}, "symbol": "GSG"}