{"timestamp": "2026-11-10 02:35:28", "data": {"options": [{"option": "GSIE261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9347, "gamma": 0.0192, "vega": 0.0102, "theta": -0.0379, "rho": 0.0068, "theo": 9.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "GSIE261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1251, "open_interest": 0.0, "volume": 0.0, "delta": -0.0661, "gamma": 0.0188, "vega": 0.0105, "theta": -0.0381, "rho": -0.0012, "theo": 0.2044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "GSIE261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.67, "open_interest": 0.0, "volume": 0.0, "delta": 0.9244, "gamma": 0.0232, "vega": 0.0114, "theta": -0.0393, "rho": 0.0071, "theo": 8.0465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.71, "last_trade_time": "2026-10-01T15:49:54", "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "GSIE261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0245, "open_interest": 0.0, "volume": 0.0, "delta": -0.0765, "gamma": 0.0228, "vega": 0.0117, "theta": -0.0395, "rho": -0.0013, "theo": 0.2232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "GSIE261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9114, "gamma": 0.0285, "vega": 0.013, "theta": -0.0407, "rho": 0.0074, "theo": 7.0686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.59, "last_trade_time": "2026-10-08T13:57:16", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "GSIE261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9247, "open_interest": 0.0, "volume": 0.0, "delta": -0.0895, "gamma": 0.0281, "vega": 0.0132, "theta": -0.0409, "rho": -0.0016, "theo": 0.2454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "GSIE261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8948, "gamma": 0.0356, "vega": 0.0147, "theta": -0.0422, "rho": 0.0078, "theo": 6.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.08, "last_trade_time": "2026-10-23T15:56:55", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "GSIE261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8251, "open_interest": 0.0, "volume": 0.0, "delta": -0.1061, "gamma": 0.0351, "vega": 0.015, "theta": -0.0423, "rho": -0.0018, "theo": 0.2727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "GSIE261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8729, "gamma": 0.0452, "vega": 0.0169, "theta": -0.0436, "rho": 0.0081, "theo": 5.1302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "GSIE261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7251, "open_interest": 0.0, "volume": 0.0, "delta": -0.128, "gamma": 0.0446, "vega": 0.0171, "theta": -0.0437, "rho": -0.0022, "theo": 0.3073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "GSIE261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.843, "gamma": 0.0586, "vega": 0.0194, "theta": -0.045, "rho": 0.0082, "theo": 4.176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92499989271164}, {"option": "GSIE261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6349, "open_interest": 0.0, "volume": 0.0, "delta": -0.158, "gamma": 0.058, "vega": 0.0197, "theta": -0.0451, "rho": -0.0027, "theo": 0.3534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "GSIE261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7999, "gamma": 0.0777, "vega": 0.0228, "theta": -0.0463, "rho": 0.0083, "theo": 3.2414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.99999997019768}, {"option": "GSIE261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5406, "open_interest": 0.0, "volume": 0.0, "delta": -0.201, "gamma": 0.0771, "vega": 0.0229, "theta": -0.0463, "rho": -0.0035, "theo": 0.4193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "GSIE261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1974, "open_interest": 0.0, "volume": 0.0, "delta": 0.7342, "gamma": 0.105, "vega": 0.0266, "theta": -0.0474, "rho": 0.0082, "theo": 2.346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "GSIE261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4312, "open_interest": 0.0, "volume": 0.0, "delta": -0.2666, "gamma": 0.1042, "vega": 0.0268, "theta": -0.0472, "rho": -0.0046, "theo": 0.5247, "change": 0.0, "open": 0.0, "high": 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": "GSIE261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1771, "open_interest": 0.0, "volume": 0.0, "delta": 0.63, "gamma": 0.1379, "vega": 0.0307, "theta": -0.048, "rho": 0.0076, "theo": 1.5427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "GSIE261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3374, "open_interest": 0.0, "volume": 0.0, "delta": -0.3705, "gamma": 0.1371, "vega": 0.0307, "theta": -0.0478, "rho": -0.0064, "theo": 0.7223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GSIE261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2572, "open_interest": 0.0, "volume": 0.0, "delta": 0.4842, "gamma": 0.1529, "vega": 0.0324, "theta": -0.0483, "rho": 0.0062, "theo": 0.9528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "GSIE261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.24, "open_interest": 0.0, "volume": 0.0, "delta": -0.5155, "gamma": 0.152, "vega": 0.0324, "theta": -0.048, "rho": -0.009, "theo": 1.1332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "GSIE261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3401, "open_interest": 0.0, "volume": 0.0, "delta": 0.3515, "gamma": 0.1314, "vega": 0.0302, "theta": -0.0483, "rho": 0.0048, "theo": 0.6421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "GSIE261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.196, "open_interest": 0.0, "volume": 0.0, "delta": -0.6474, "gamma": 0.1308, "vega": 0.0302, "theta": -0.0479, "rho": -0.0115, "theo": 1.8225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "GSIE261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4322, "open_interest": 0.0, "volume": 0.0, "delta": 0.2647, "gamma": 0.1021, "vega": 0.0267, "theta": -0.0479, "rho": 0.0036, "theo": 0.4924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "GSIE261120P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.229, "open_interest": 0.0, "volume": 0.0, "delta": -0.7338, "gamma": 0.1016, "vega": 0.0267, "theta": -0.0475, "rho": -0.0132, "theo": 2.6721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "GSIE261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5219, "open_interest": 0.0, "volume": 0.0, "delta": 0.2096, "gamma": 0.0793, "vega": 0.0235, "theta": -0.0473, "rho": 0.0029, "theo": 0.4085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "GSIE261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2978, "open_interest": 0.0, "volume": 0.0, "delta": -0.7886, "gamma": 0.079, "vega": 0.0235, "theta": -0.0468, "rho": -0.0144, "theo": 3.587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "GSIE261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6044, "open_interest": 0.0, "volume": 0.0, "delta": 0.1726, "gamma": 0.063, "vega": 0.0209, "theta": -0.0465, "rho": 0.0024, "theo": 0.3543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "GSIE261120P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.362, "open_interest": 0.0, "volume": 0.0, "delta": -0.8254, "gamma": 0.0628, "vega": 0.0208, "theta": -0.0458, "rho": -0.0154, "theo": 4.5315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "GSIE261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6815, "open_interest": 0.0, "volume": 0.0, "delta": 0.1462, "gamma": 0.0513, "vega": 0.0187, "theta": -0.0456, "rho": 0.0021, "theo": 0.3158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "GSIE261120P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4602, "open_interest": 0.0, "volume": 0.0, "delta": -0.8516, "gamma": 0.0512, "vega": 0.0187, "theta": -0.0449, "rho": -0.0162, "theo": 5.4915, "change": 0.0, "open": 0.0, "high": 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": "GSIE261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7542, "open_interest": 0.0, "volume": 0.0, "delta": 0.1266, "gamma": 0.0427, "vega": 0.017, "theta": -0.0446, "rho": 0.0018, "theo": 0.2866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "GSIE261120P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.521, "open_interest": 0.0, "volume": 0.0, "delta": -0.8712, "gamma": 0.0426, "vega": 0.0169, "theta": -0.0438, "rho": -0.0168, "theo": 6.4608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "GSIE261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8233, "open_interest": 0.0, "volume": 0.0, "delta": 0.1114, "gamma": 0.0362, "vega": 0.0155, "theta": -0.0437, "rho": 0.0016, "theo": 0.2635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "GSIE261120P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5792, "open_interest": 0.0, "volume": 0.0, "delta": -0.8863, "gamma": 0.0361, "vega": 0.0155, "theta": -0.0428, "rho": -0.0174, "theo": 7.4362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "GSIE261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8893, "open_interest": 0.0, "volume": 0.0, "delta": 0.0994, "gamma": 0.0311, "vega": 0.0142, "theta": -0.0428, "rho": 0.0014, "theo": 0.2446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "GSIE261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6352, "open_interest": 0.0, "volume": 0.0, "delta": -0.8983, "gamma": 0.0311, "vega": 0.0142, "theta": -0.0418, "rho": -0.0179, "theo": 8.4158, "change": 0.0, "open": 0.0, "high": 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": "GSIE261120C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9526, "open_interest": 0.0, "volume": 0.0, "delta": 0.0896, "gamma": 0.0271, "vega": 0.0132, "theta": -0.042, "rho": 0.0013, "theo": 0.2288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "GSIE261120P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6892, "open_interest": 0.0, "volume": 0.0, "delta": -0.9081, "gamma": 0.0271, "vega": 0.0132, "theta": -0.0408, "rho": -0.0183, "theo": 9.3984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "GSIE261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4112, "open_interest": 0.0, "volume": 0.0, "delta": 0.9176, "gamma": 0.0185, "vega": 0.0227, "theta": -0.0158, "rho": 0.0219, "theo": 10.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "GSIE261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.669, "open_interest": 0.0, "volume": 0.0, "delta": -0.0823, "gamma": 0.0179, "vega": 0.0234, "theta": -0.0162, "rho": -0.0046, "theo": 0.3367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "GSIE261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3709, "open_interest": 0.0, "volume": 0.0, "delta": 0.9067, "gamma": 0.0217, "vega": 0.025, "theta": -0.0162, "rho": 0.023, "theo": 9.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "GSIE261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6141, "open_interest": 0.0, "volume": 0.0, "delta": -0.0931, "gamma": 0.021, "vega": 0.0257, "theta": -0.0166, "rho": -0.0052, "theo": 0.362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "GSIE261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3314, "open_interest": 0.0, "volume": 0.0, "delta": 0.8936, "gamma": 0.0257, "vega": 0.0276, "theta": -0.0166, "rho": 0.0238, "theo": 8.188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "GSIE261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5597, "open_interest": 0.0, "volume": 0.0, "delta": -0.1061, "gamma": 0.025, "vega": 0.0282, "theta": -0.0169, "rho": -0.0059, "theo": 0.3913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "GSIE261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3944, "open_interest": 0.0, "volume": 0.0, "delta": 0.8775, "gamma": 0.0307, "vega": 0.0306, "theta": -0.017, "rho": 0.0246, "theo": 7.2239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "GSIE261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5127, "open_interest": 0.0, "volume": 0.0, "delta": -0.1219, "gamma": 0.0299, "vega": 0.0312, "theta": -0.0172, "rho": -0.0068, "theo": 0.4258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "GSIE261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3081, "open_interest": 0.0, "volume": 0.0, "delta": 0.8576, "gamma": 0.0371, "vega": 0.0341, "theta": -0.0174, "rho": 0.0255, "theo": 6.267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "GSIE261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4649, "open_interest": 0.0, "volume": 0.0, "delta": -0.1416, "gamma": 0.0362, "vega": 0.0346, "theta": -0.0175, "rho": -0.0078, "theo": 0.4676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "GSIE261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.243, "open_interest": 1.0, "volume": 0.0, "delta": 0.8322, "gamma": 0.0453, "vega": 0.038, "theta": -0.0176, "rho": 0.0262, "theo": 5.3207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.38, "last_trade_time": "2026-10-23T15:56:55", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "GSIE261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.416, "open_interest": 0.0, "volume": 0.0, "delta": -0.1668, "gamma": 0.0444, "vega": 0.0385, "theta": -0.0178, "rho": -0.0092, "theo": 0.5197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "GSIE261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2377, "open_interest": 0.0, "volume": 0.0, "delta": 0.7989, "gamma": 0.0562, "vega": 0.0427, "theta": -0.0179, "rho": 0.0266, "theo": 4.3901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "GSIE261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3601, "open_interest": 0.0, "volume": 0.0, "delta": -0.1998, "gamma": 0.0552, "vega": 0.043, "theta": -0.018, "rho": -0.011, "theo": 0.5877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "GSIE261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2241, "open_interest": 0.0, "volume": 0.0, "delta": 0.7539, "gamma": 0.0703, "vega": 0.048, "theta": -0.018, "rho": 0.0269, "theo": 3.4857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "GSIE261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3131, "open_interest": 0.0, "volume": 0.0, "delta": -0.2444, "gamma": 0.0692, "vega": 0.0482, "theta": -0.018, "rho": -0.0135, "theo": 0.6819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "GSIE261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2131, "open_interest": 0.0, "volume": 0.0, "delta": 0.6909, "gamma": 0.088, "vega": 0.0537, "theta": -0.018, "rho": 0.0261, "theo": 2.6292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000000596046}, {"option": "GSIE261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2621, "open_interest": 0.0, "volume": 0.0, "delta": -0.3068, "gamma": 0.0869, "vega": 0.0538, "theta": -0.018, "rho": -0.017, "theo": 0.8238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "GSIE261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1907, "open_interest": 0.0, "volume": 0.0, "delta": 0.6028, "gamma": 0.1064, "vega": 0.0588, "theta": -0.0179, "rho": 0.0241, "theo": 1.8671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "GSIE261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2135, "open_interest": 0.0, "volume": 0.0, "delta": -0.3943, "gamma": 0.1053, "vega": 0.0588, "theta": -0.0178, "rho": -0.0218, "theo": 1.0598, "change": 0.0, "open": 0.0, "high": 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": "GSIE261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1914, "open_interest": 0.0, "volume": 0.0, "delta": 0.4918, "gamma": 0.1152, "vega": 0.0608, "theta": -0.0177, "rho": 0.0205, "theo": 1.2809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "GSIE261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1683, "open_interest": 0.0, "volume": 0.0, "delta": -0.5044, "gamma": 0.1144, "vega": 0.0608, "theta": -0.0175, "rho": -0.0281, "theo": 1.4711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499994933605}, {"option": "GSIE261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2211, "open_interest": 0.0, "volume": 0.0, "delta": 0.3848, "gamma": 0.1068, "vega": 0.0584, "theta": -0.0175, "rho": 0.0168, "theo": 0.9174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "GSIE261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1524, "open_interest": 0.0, "volume": 0.0, "delta": -0.6106, "gamma": 0.1062, "vega": 0.0584, "theta": -0.0173, "rho": -0.0342, "theo": 2.1044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "GSIE261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2544, "open_interest": 0.0, "volume": 0.0, "delta": 0.3043, "gamma": 0.09, "vega": 0.0537, "theta": -0.0173, "rho": 0.0135, "theo": 0.7149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "GSIE261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.155, "open_interest": 0.0, "volume": 0.0, "delta": -0.6906, "gamma": 0.0896, "vega": 0.0536, "theta": -0.017, "rho": -0.0388, "theo": 2.8978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "GSIE261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2936, "open_interest": 0.0, "volume": 0.0, "delta": 0.2483, "gamma": 0.0741, "vega": 0.0487, "theta": -0.0172, "rho": 0.0111, "theo": 0.5954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "GSIE261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1673, "open_interest": 0.0, "volume": 0.0, "delta": -0.7465, "gamma": 0.0739, "vega": 0.0486, "theta": -0.0168, "rho": -0.0416, "theo": 3.7739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32499992847443}, {"option": "GSIE261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.333, "open_interest": 0.0, "volume": 0.0, "delta": 0.2086, "gamma": 0.0614, "vega": 0.0442, "theta": -0.017, "rho": 0.0095, "theo": 0.5172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "GSIE261218P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7862, "gamma": 0.0613, "vega": 0.0442, "theta": -0.0166, "rho": -0.043, "theo": 4.6914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "GSIE261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3689, "open_interest": 0.0, "volume": 0.0, "delta": 0.1794, "gamma": 0.0515, "vega": 0.0403, "theta": -0.0168, "rho": 0.0082, "theo": 0.4618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "GSIE261218P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8154, "gamma": 0.0515, "vega": 0.0404, "theta": -0.0163, "rho": -0.0435, "theo": 5.6317, "change": 0.0, "open": 0.0, "high": 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": "GSIE261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4078, "open_interest": 0.0, "volume": 0.0, "delta": 0.1572, "gamma": 0.0439, "vega": 0.0371, "theta": -0.0166, "rho": 0.0071, "theo": 0.4201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "GSIE261218P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8377, "gamma": 0.044, "vega": 0.0372, "theta": -0.016, "rho": -0.0434, "theo": 6.5859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "GSIE261218C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4448, "open_interest": 0.0, "volume": 0.0, "delta": 0.1398, "gamma": 0.0379, "vega": 0.0343, "theta": -0.0164, "rho": 0.0064, "theo": 0.3872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "GSIE261218P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8553, "gamma": 0.0381, "vega": 0.0344, "theta": -0.0158, "rho": -0.0431, "theo": 7.5491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "GSIE261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4801, "open_interest": 0.0, "volume": 0.0, "delta": 0.1258, "gamma": 0.0331, "vega": 0.0319, "theta": -0.0162, "rho": 0.0057, "theo": 0.3605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "GSIE261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8696, "gamma": 0.0333, "vega": 0.032, "theta": -0.0155, "rho": -0.0428, "theo": 8.5187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "GSIE270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4273, "open_interest": 2.0, "volume": 0.0, "delta": 0.9063, "gamma": 0.0189, "vega": 0.0314, "theta": -0.0108, "rho": 0.0399, "theo": 10.2562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-10-16T12:44:32", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "GSIE270115P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5509, "open_interest": 0.0, "volume": 0.0, "delta": -0.1017, "gamma": 0.0191, "vega": 0.0357, "theta": -0.0121, "rho": -0.0092, "theo": 0.4806, "change": 0.0, "open": 0.0, "high": 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": "GSIE270115C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3884, "open_interest": 0.0, "volume": 0.0, "delta": 0.8947, "gamma": 0.022, "vega": 0.0359, "theta": -0.0111, "rho": 0.043, "theo": 9.2885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.59, "last_trade_time": "2026-09-10T12:41:12", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "GSIE270115P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5068, "open_interest": 0.0, "volume": 0.0, "delta": -0.114, "gamma": 0.0222, "vega": 0.0388, "theta": -0.0123, "rho": -0.0102, "theo": 0.5127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "GSIE270115C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3658, "open_interest": 1.0, "volume": 0.0, "delta": 0.8809, "gamma": 0.0259, "vega": 0.0387, "theta": -0.0114, "rho": 0.044, "theo": 8.3268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.01, "last_trade_time": "2026-09-28T14:46:05", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "GSIE270115P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4683, "open_interest": 0.0, "volume": 0.0, "delta": -0.1285, "gamma": 0.026, "vega": 0.0422, "theta": -0.0124, "rho": -0.0114, "theo": 0.5497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "GSIE270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3539, "open_interest": 0.0, "volume": 0.0, "delta": 0.8642, "gamma": 0.0307, "vega": 0.0417, "theta": -0.0117, "rho": 0.0446, "theo": 7.3699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "GSIE270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4295, "open_interest": 0.0, "volume": 0.0, "delta": -0.146, "gamma": 0.0307, "vega": 0.046, "theta": -0.0125, "rho": -0.0129, "theo": 0.5929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "GSIE270115C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2748, "open_interest": 1.0, "volume": 0.0, "delta": 0.8438, "gamma": 0.0368, "vega": 0.0474, "theta": -0.012, "rho": 0.0466, "theo": 6.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.03, "last_trade_time": "2026-10-08T13:57:16", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "GSIE270115P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3856, "open_interest": 0.0, "volume": 0.0, "delta": -0.1674, "gamma": 0.0366, "vega": 0.0503, "theta": -0.0126, "rho": -0.0146, "theo": 0.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "GSIE270115C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2238, "open_interest": 0.0, "volume": 0.0, "delta": 0.8179, "gamma": 0.0444, "vega": 0.0514, "theta": -0.0123, "rho": 0.0461, "theo": 5.4843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "GSIE270115P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3501, "open_interest": 0.0, "volume": 0.0, "delta": -0.1943, "gamma": 0.044, "vega": 0.0552, "theta": -0.0127, "rho": -0.0168, "theo": 0.7094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "GSIE270115C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2229, "open_interest": 0.0, "volume": 0.0, "delta": 0.7845, "gamma": 0.0542, "vega": 0.0581, "theta": -0.0125, "rho": 0.047, "theo": 4.5636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5249999165535}, {"option": "GSIE270115P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.313, "open_interest": 0.0, "volume": 0.0, "delta": -0.2286, "gamma": 0.0533, "vega": 0.0606, "theta": -0.0127, "rho": -0.0196, "theo": 0.7929, "change": 0.0, "open": 0.0, "high": 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": "GSIE270115C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2149, "open_interest": 0.0, "volume": 0.0, "delta": 0.7402, "gamma": 0.0664, "vega": 0.0631, "theta": -0.0126, "rho": 0.0449, "theo": 3.6744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "GSIE270115P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2774, "open_interest": 0.0, "volume": 0.0, "delta": -0.2738, "gamma": 0.0649, "vega": 0.0666, "theta": -0.0126, "rho": -0.023, "theo": 0.907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "GSIE270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.197, "open_interest": 0.0, "volume": 0.0, "delta": 0.6799, "gamma": 0.0809, "vega": 0.0702, "theta": -0.0127, "rho": 0.0435, "theo": 2.836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999995827675}, {"option": "GSIE270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2383, "open_interest": 0.0, "volume": 0.0, "delta": -0.3343, "gamma": 0.0786, "vega": 0.0727, "theta": -0.0125, "rho": -0.0277, "theo": 1.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "GSIE270115C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1803, "open_interest": 0.0, "volume": 0.0, "delta": 0.5989, "gamma": 0.0948, "vega": 0.076, "theta": -0.0126, "rho": 0.0402, "theo": 2.0941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "GSIE270115P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1976, "open_interest": 0.0, "volume": 0.0, "delta": -0.4142, "gamma": 0.0917, "vega": 0.0775, "theta": -0.0123, "rho": -0.0335, "theo": 1.3415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "GSIE270115C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1801, "open_interest": 0.0, "volume": 0.0, "delta": 0.5009, "gamma": 0.1009, "vega": 0.0785, "theta": -0.0125, "rho": 0.035, "theo": 1.5161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "GSIE270115P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.157, "open_interest": 0.0, "volume": 0.0, "delta": -0.5097, "gamma": 0.0977, "vega": 0.0792, "theta": -0.012, "rho": -0.0404, "theo": 1.7749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499994933605}, {"option": "GSIE270115C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2041, "open_interest": 0.0, "volume": 0.0, "delta": 0.4066, "gamma": 0.0949, "vega": 0.0769, "theta": -0.0123, "rho": 0.0304, "theo": 1.1391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "GSIE270115P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1489, "open_interest": 0.0, "volume": 0.0, "delta": -0.601, "gamma": 0.0925, "vega": 0.0766, "theta": -0.0119, "rho": -0.0468, "theo": 2.4027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "GSIE270115C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2285, "open_interest": 0.0, "volume": 0.0, "delta": 0.3317, "gamma": 0.0825, "vega": 0.0723, "theta": -0.0122, "rho": 0.0255, "theo": 0.9121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "GSIE270115P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1519, "open_interest": 0.0, "volume": 0.0, "delta": -0.6731, "gamma": 0.081, "vega": 0.0716, "theta": -0.0117, "rho": -0.0518, "theo": 3.1788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5249999165535}, {"option": "GSIE270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2533, "open_interest": 0.0, "volume": 0.0, "delta": 0.277, "gamma": 0.0699, "vega": 0.0669, "theta": -0.0121, "rho": 0.0217, "theo": 0.7721, "change": 0.0, "open": 0.0, "high": 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": "GSIE270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1472, "open_interest": 0.0, "volume": 0.0, "delta": -0.7259, "gamma": 0.069, "vega": 0.0662, "theta": -0.0116, "rho": -0.0555, "theo": 4.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "GSIE270115C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2811, "open_interest": 0.0, "volume": 0.0, "delta": 0.237, "gamma": 0.0593, "vega": 0.0618, "theta": -0.012, "rho": 0.0189, "theo": 0.6789, "change": 0.0, "open": 0.0, "high": 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": "GSIE270115P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1394, "open_interest": 0.0, "volume": 0.0, "delta": -0.7647, "gamma": 0.0588, "vega": 0.061, "theta": -0.0115, "rho": -0.0585, "theo": 4.9436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "GSIE270115C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3099, "open_interest": 0.0, "volume": 0.0, "delta": 0.207, "gamma": 0.0507, "vega": 0.0573, "theta": -0.012, "rho": 0.0167, "theo": 0.6121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "GSIE270115P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1533, "open_interest": 0.0, "volume": 0.0, "delta": -0.794, "gamma": 0.0505, "vega": 0.0564, "theta": -0.0113, "rho": -0.0609, "theo": 5.8739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "GSIE270115C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3364, "open_interest": 0.0, "volume": 0.0, "delta": 0.1838, "gamma": 0.044, "vega": 0.0534, "theta": -0.0119, "rho": 0.0147, "theo": 0.5618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "GSIE270115P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1771, "open_interest": 0.0, "volume": 0.0, "delta": -0.8168, "gamma": 0.0438, "vega": 0.0525, "theta": -0.0111, "rho": -0.063, "theo": 6.8198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "GSIE270115C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3655, "open_interest": 0.0, "volume": 0.0, "delta": 0.1653, "gamma": 0.0385, "vega": 0.05, "theta": -0.0118, "rho": 0.0134, "theo": 0.522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "GSIE270115P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2003, "open_interest": 0.0, "volume": 0.0, "delta": -0.8349, "gamma": 0.0384, "vega": 0.0491, "theta": -0.011, "rho": -0.0651, "theo": 7.776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "GSIE270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3932, "open_interest": 0.0, "volume": 0.0, "delta": 0.1503, "gamma": 0.0341, "vega": 0.047, "theta": -0.0117, "rho": 0.0121, "theo": 0.4895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "GSIE270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.223, "open_interest": 0.0, "volume": 0.0, "delta": -0.8496, "gamma": 0.034, "vega": 0.0461, "theta": -0.0108, "rho": -0.0668, "theo": 8.7392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "GSIE270416C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2957, "open_interest": 0.0, "volume": 0.0, "delta": 0.827, "gamma": 0.0245, "vega": 0.0764, "theta": -0.007, "rho": 0.1101, "theo": 8.9616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "GSIE270416P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3789, "open_interest": 0.0, "volume": 0.0, "delta": -0.172, "gamma": 0.0246, "vega": 0.0781, "theta": -0.0082, "rho": -0.0363, "theo": 1.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "GSIE270416C00040000", "bid": 5.3, "bid_size": 269.0, "ask": 10.2, "ask_size": 78.0, "iv": 0.2798, "open_interest": 1.0, "volume": 0.0, "delta": 0.8081, "gamma": 0.0279, "vega": 0.0822, "theta": -0.0072, "rho": 0.1121, "theo": 8.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-09-24T15:44:20", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "GSIE270416P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3531, "open_interest": 0.0, "volume": 0.0, "delta": -0.1911, "gamma": 0.028, "vega": 0.0835, "theta": -0.0082, "rho": -0.04, "theo": 1.124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "GSIE270416C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2623, "open_interest": 0.0, "volume": 0.0, "delta": 0.786, "gamma": 0.0318, "vega": 0.0877, "theta": -0.0073, "rho": 0.1128, "theo": 7.1417, "change": 0.0, "open": 0.0, "high": 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": "GSIE270416P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3268, "open_interest": 0.0, "volume": 0.0, "delta": -0.2135, "gamma": 0.032, "vega": 0.0891, "theta": -0.0082, "rho": -0.0443, "theo": 1.2065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "GSIE270416C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2376, "open_interest": 0.0, "volume": 0.0, "delta": 0.7598, "gamma": 0.0364, "vega": 0.0932, "theta": -0.0074, "rho": 0.1121, "theo": 6.2548, "change": 0.0, "open": 0.0, "high": 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": "GSIE270416P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3024, "open_interest": 0.0, "volume": 0.0, "delta": -0.24, "gamma": 0.0367, "vega": 0.0952, "theta": -0.0082, "rho": -0.0493, "theo": 1.306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "GSIE270416C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.212, "open_interest": 0.0, "volume": 0.0, "delta": 0.7284, "gamma": 0.0417, "vega": 0.1002, "theta": -0.0075, "rho": 0.1112, "theo": 5.3921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "GSIE270416P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2795, "open_interest": 0.0, "volume": 0.0, "delta": -0.272, "gamma": 0.0421, "vega": 0.1014, "theta": -0.0081, "rho": -0.0554, "theo": 1.4304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "GSIE270416C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2004, "open_interest": 0.0, "volume": 0.0, "delta": 0.6903, "gamma": 0.0477, "vega": 0.106, "theta": -0.0075, "rho": 0.1076, "theo": 4.5645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "GSIE270416P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.255, "open_interest": 0.0, "volume": 0.0, "delta": -0.3108, "gamma": 0.0482, "vega": 0.1077, "theta": -0.008, "rho": -0.0624, "theo": 1.5907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "GSIE270416C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1874, "open_interest": 0.0, "volume": 0.0, "delta": 0.6443, "gamma": 0.054, "vega": 0.1126, "theta": -0.0076, "rho": 0.1031, "theo": 3.7908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000009834766}, {"option": "GSIE270416P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2286, "open_interest": 0.0, "volume": 0.0, "delta": -0.3577, "gamma": 0.0546, "vega": 0.1136, "theta": -0.0079, "rho": -0.0705, "theo": 1.8057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "GSIE270416C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.179, "open_interest": 0.0, "volume": 0.0, "delta": 0.5898, "gamma": 0.0596, "vega": 0.1177, "theta": -0.0076, "rho": 0.0968, "theo": 3.0965, "change": 0.0, "open": 0.0, "high": 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": "GSIE270416P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1998, "open_interest": 0.0, "volume": 0.0, "delta": -0.4134, "gamma": 0.0604, "vega": 0.1182, "theta": -0.0078, "rho": -0.08, "theo": 2.1024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "GSIE270416C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1756, "open_interest": 0.0, "volume": 0.0, "delta": 0.5287, "gamma": 0.063, "vega": 0.1206, "theta": -0.0076, "rho": 0.0887, "theo": 2.5139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "GSIE270416P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1757, "open_interest": 0.0, "volume": 0.0, "delta": -0.4758, "gamma": 0.0643, "vega": 0.1206, "theta": -0.0077, "rho": -0.0896, "theo": 2.5126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500000298023}, {"option": "GSIE270416C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1912, "open_interest": 0.0, "volume": 0.0, "delta": 0.4665, "gamma": 0.0633, "vega": 0.1206, "theta": -0.0076, "rho": 0.0796, "theo": 2.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "GSIE270416P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1519, "open_interest": 0.0, "volume": 0.0, "delta": -0.5395, "gamma": 0.0651, "vega": 0.1201, "theta": -0.0077, "rho": -0.0982, "theo": 3.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12499994039536}, {"option": "GSIE270416C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2061, "open_interest": 0.0, "volume": 0.0, "delta": 0.4096, "gamma": 0.0605, "vega": 0.1183, "theta": -0.0076, "rho": 0.0699, "theo": 1.7382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "GSIE270416P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1522, "open_interest": 0.0, "volume": 0.0, "delta": -0.598, "gamma": 0.0628, "vega": 0.1168, "theta": -0.0076, "rho": -0.1055, "theo": 3.7264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87500005960464}, {"option": "GSIE270416C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2215, "open_interest": 0.0, "volume": 0.0, "delta": 0.3614, "gamma": 0.056, "vega": 0.1142, "theta": -0.0077, "rho": 0.0623, "theo": 1.5091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "GSIE270416P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1497, "open_interest": 0.0, "volume": 0.0, "delta": -0.6478, "gamma": 0.0586, "vega": 0.112, "theta": -0.0076, "rho": -0.1101, "theo": 4.4926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "GSIE270416C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2337, "open_interest": 0.0, "volume": 0.0, "delta": 0.322, "gamma": 0.0511, "vega": 0.1094, "theta": -0.0077, "rho": 0.056, "theo": 1.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "GSIE270416P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1562, "open_interest": 0.0, "volume": 0.0, "delta": -0.6885, "gamma": 0.0538, "vega": 0.1066, "theta": -0.0076, "rho": -0.1132, "theo": 5.3242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.47500002384186}, {"option": "GSIE270416C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2504, "open_interest": 0.0, "volume": 0.0, "delta": 0.2899, "gamma": 0.0463, "vega": 0.1046, "theta": -0.0078, "rho": 0.0509, "theo": 1.2236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "GSIE270416P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1452, "open_interest": 0.0, "volume": 0.0, "delta": -0.7216, "gamma": 0.049, "vega": 0.1009, "theta": -0.0075, "rho": -0.1165, "theo": 6.1985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.50000023841858}, {"option": "GSIE270416C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2677, "open_interest": 0.0, "volume": 0.0, "delta": 0.2637, "gamma": 0.042, "vega": 0.1001, "theta": -0.0078, "rho": 0.0461, "theo": 1.1308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "GSIE270416P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1639, "open_interest": 0.0, "volume": 0.0, "delta": -0.7487, "gamma": 0.0446, "vega": 0.0959, "theta": -0.0075, "rho": -0.117, "theo": 7.1009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "GSIE270416C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2861, "open_interest": 0.0, "volume": 0.0, "delta": 0.242, "gamma": 0.0382, "vega": 0.0957, "theta": -0.0079, "rho": 0.0426, "theo": 1.0572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "GSIE270416P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1597, "open_interest": 0.0, "volume": 0.0, "delta": -0.7712, "gamma": 0.0407, "vega": 0.091, "theta": -0.0074, "rho": -0.1174, "theo": 8.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "GSIE270416C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3007, "open_interest": 0.0, "volume": 0.0, "delta": 0.2239, "gamma": 0.0349, "vega": 0.0918, "theta": -0.0079, "rho": 0.0393, "theo": 0.9975, "change": 0.0, "open": 0.0, "high": 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": "GSIE270416P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1762, "open_interest": 0.0, "volume": 0.0, "delta": -0.7899, "gamma": 0.0372, "vega": 0.0865, "theta": -0.0073, "rho": -0.1193, "theo": 8.9581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "GSIE270416C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3169, "open_interest": 0.0, "volume": 0.0, "delta": 0.2085, "gamma": 0.032, "vega": 0.0882, "theta": -0.0079, "rho": 0.0364, "theo": 0.9475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "GSIE270416P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1923, "open_interest": 0.0, "volume": 0.0, "delta": -0.8058, "gamma": 0.0342, "vega": 0.0825, "theta": -0.0072, "rho": -0.1205, "theo": 9.9033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "GSIE270416C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3349, "open_interest": 0.0, "volume": 0.0, "delta": 0.1952, "gamma": 0.0295, "vega": 0.0847, "theta": -0.0079, "rho": 0.0343, "theo": 0.9053, "change": 0.0, "open": 0.0, "high": 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": "GSIE270416P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2081, "open_interest": 0.0, "volume": 0.0, "delta": -0.8195, "gamma": 0.0315, "vega": 0.0788, "theta": -0.007, "rho": -0.1192, "theo": 10.8556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}], "symbol": "GSIE", "security_type": "stock", "exchange_id": 3, "current_price": 46.87, "price_change": 1.25, "price_change_percent": 2.74, "bid": 40.23, "ask": 51.44, "bid_size": 100, "ask_size": 100, "open": 46.39, "high": 46.98, "low": 46.3501, "close": 46.87, "prev_day_close": 45.62, "volume": 387972, "iv30": 25.096, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415193237, "last_trade_time": "2026-11-09T15:59:55", "tick": "down"}, "symbol": "GSIE"}