{"timestamp": "2026-11-11 00:24:11", "data": {"options": [{"option": "GSL261120C00032000", "bid": 8.2, "bid_size": 45.0, "ask": 10.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0031, "vega": 0.0004, "theta": -0.0034, "rho": 0.0006, "theo": 10.2559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "GSL261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 75.0, "iv": 1.742, "open_interest": 0.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0066, "vega": 0.0023, "theta": -0.0072, "rho": -0.0002, "theo": 0.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GSL261120C00033000", "bid": 7.2, "bid_size": 48.0, "ask": 9.9, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0052, "vega": 0.0006, "theta": -0.004, "rho": 0.0009, "theo": 9.257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "GSL261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 84.0, "iv": 1.2918, "open_interest": 0.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0091, "vega": 0.0029, "theta": -0.0086, "rho": -0.0002, "theo": 0.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GSL261120C00034000", "bid": 6.2, "bid_size": 64.0, "ask": 8.9, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0077, "vega": 0.0013, "theta": -0.0049, "rho": 0.0016, "theo": 8.2587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "GSL261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 58.0, "iv": 0.6482, "open_interest": 68.0, "volume": 5.0, "delta": -0.0226, "gamma": 0.0127, "vega": 0.0037, "theta": -0.0103, "rho": -0.0003, "theo": 0.0354, "change": -1.015, "open": 0.07, "high": 0.07, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-10T14:22:02", "percent_change": -94.4186, "prev_day_close": 1.07500004768372}, {"option": "GSL261120C00035000", "bid": 5.2, "bid_size": 64.0, "ask": 7.6, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0114, "vega": 0.0017, "theta": -0.0065, "rho": 0.0022, "theo": 7.2621, "change": 0.0, "open": 0.0, "high": 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": "GSL261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.6128, "open_interest": 75.0, "volume": 0.0, "delta": -0.0311, "gamma": 0.018, "vega": 0.0049, "theta": -0.0125, "rho": -0.0004, "theo": 0.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T10:44:57", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "GSL261120C00036000", "bid": 4.2, "bid_size": 72.0, "ask": 6.6, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0167, "vega": 0.0029, "theta": -0.0085, "rho": 0.0032, "theo": 6.2678, "change": 0.0, "open": 0.0, "high": 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": "GSL261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 35.0, "iv": 0.4882, "open_interest": 11.0, "volume": 4.0, "delta": -0.0439, "gamma": 0.0263, "vega": 0.0064, "theta": -0.0153, "rho": -0.0006, "theo": 0.0634, "change": 0.015, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-10T14:21:23", "percent_change": 20.0, "prev_day_close": 0.0750000029802322}, {"option": "GSL261120C00037000", "bid": 3.2, "bid_size": 72.0, "ask": 5.6, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0248, "vega": 0.0044, "theta": -0.011, "rho": 0.0037, "theo": 5.2775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "GSL261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 45.0, "iv": 0.5008, "open_interest": 403.0, "volume": 2.0, "delta": -0.0638, "gamma": 0.0391, "vega": 0.0087, "theta": -0.019, "rho": -0.0009, "theo": 0.0889, "change": -0.1, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T09:58:54", "percent_change": -50.0, "prev_day_close": 0.199999997392297}, {"option": "GSL261120C00038000", "bid": 2.3, "bid_size": 85.0, "ask": 4.6, "ask_size": 27.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": 0.9532, "gamma": 0.0386, "vega": 0.0065, "theta": -0.0144, "rho": 0.0046, "theo": 4.2947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-04T12:24:13", "percent_change": 0.0, "prev_day_close": 3.12499988079071}, {"option": "GSL261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 89.0, "iv": 0.4503, "open_interest": 177.0, "volume": 0.0, "delta": -0.0962, "gamma": 0.0596, "vega": 0.0118, "theta": -0.0236, "rho": -0.0014, "theo": 0.1302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T11:24:35", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "GSL261120C00039000", "bid": 1.3, "bid_size": 117.0, "ask": 3.6, "ask_size": 36.0, "iv": 0.0, "open_interest": 400.0, "volume": 0.0, "delta": 0.9213, "gamma": 0.0628, "vega": 0.0093, "theta": -0.0191, "rho": 0.0057, "theo": 3.3266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T15:40:48", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "GSL261120P00039000", "bid": 0.05, "bid_size": 21.0, "ask": 0.45, "ask_size": 148.0, "iv": 0.398, "open_interest": 74.0, "volume": 0.0, "delta": -0.1506, "gamma": 0.0918, "vega": 0.0162, "theta": -0.0293, "rho": -0.0021, "theo": 0.201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T13:11:31", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GSL261120C00040000", "bid": 1.6, "bid_size": 60.0, "ask": 2.65, "ask_size": 34.0, "iv": 0.0, "open_interest": 30.0, "volume": 3.0, "delta": 0.8611, "gamma": 0.1038, "vega": 0.0149, "theta": -0.0257, "rho": 0.0061, "theo": 2.3919, "change": 0.4, "open": 1.5, "high": 1.7, "low": 1.5, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-10T10:38:52", "percent_change": 30.7692, "prev_day_close": 1.30000001192093}, {"option": "GSL261120P00040000", "bid": 0.1, "bid_size": 45.0, "ask": 0.6, "ask_size": 139.0, "iv": 0.3353, "open_interest": 188.0, "volume": 0.0, "delta": -0.2441, "gamma": 0.1388, "vega": 0.0216, "theta": -0.0355, "rho": -0.0035, "theo": 0.3318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T11:40:18", "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "GSL261120C00041000", "bid": 0.85, "bid_size": 107.0, "ask": 2.2, "ask_size": 66.0, "iv": 0.2885, "open_interest": 89.0, "volume": 0.0, "delta": 0.7463, "gamma": 0.1644, "vega": 0.021, "theta": -0.034, "rho": 0.0061, "theo": 1.5373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T13:52:33", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "GSL261120P00041000", "bid": 0.3, "bid_size": 69.0, "ask": 0.85, "ask_size": 162.0, "iv": 0.29, "open_interest": 123.0, "volume": 0.0, "delta": -0.3969, "gamma": 0.1893, "vega": 0.0265, "theta": -0.0397, "rho": -0.0057, "theo": 0.5866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-11-09T10:13:34", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "GSL261120C00042000", "bid": 0.3, "bid_size": 155.0, "ask": 2.05, "ask_size": 72.0, "iv": 0.3989, "open_interest": 93.0, "volume": 1.0, "delta": 0.559, "gamma": 0.2122, "vega": 0.0263, "theta": -0.0402, "rho": 0.0049, "theo": 0.8607, "change": 0.2, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-10T12:48:53", "percent_change": 44.4444, "prev_day_close": 0.450000002980232}, {"option": "GSL261120P00042000", "bid": 0.65, "bid_size": 93.0, "ask": 1.3, "ask_size": 62.0, "iv": 0.2471, "open_interest": 188.0, "volume": 0.0, "delta": -0.5959, "gamma": 0.1999, "vega": 0.0266, "theta": -0.0377, "rho": -0.0086, "theo": 1.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.18, "last_trade_time": "2026-11-09T10:14:06", "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "GSL261120C00043000", "bid": 0.1, "bid_size": 103.0, "ask": 1.6, "ask_size": 82.0, "iv": 0.446, "open_interest": 85.0, "volume": 0.0, "delta": 0.354, "gamma": 0.1951, "vega": 0.0243, "theta": -0.0387, "rho": 0.0032, "theo": 0.441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:59:43", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "GSL261120P00043000", "bid": 0.6, "bid_size": 1.0, "ask": 2.0, "ask_size": 39.0, "iv": 0.2716, "open_interest": 108.0, "volume": 0.0, "delta": -0.7663, "gamma": 0.1539, "vega": 0.0211, "theta": -0.0299, "rho": -0.0112, "theo": 1.7803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T10:33:52", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "GSL261120C00044000", "bid": 0.05, "bid_size": 122.0, "ask": 1.3, "ask_size": 6.0, "iv": 0.2627, "open_interest": 133.0, "volume": 5.0, "delta": 0.2061, "gamma": 0.1392, "vega": 0.0194, "theta": -0.0311, "rho": 0.0021, "theo": 0.2283, "change": 0.075, "open": 0.15, "high": 0.2, "low": 0.15, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T15:35:13", "percent_change": 60.0, "prev_day_close": 0.125000001862645}, {"option": "GSL261120P00044000", "bid": 2.3, "bid_size": 23.0, "ask": 2.8, "ask_size": 53.0, "iv": 0.2122, "open_interest": 228.0, "volume": 20.0, "delta": -0.8689, "gamma": 0.0991, "vega": 0.0146, "theta": -0.0214, "rho": -0.0129, "theo": 2.6524, "change": -1.45, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-10T15:55:26", "percent_change": -36.7089, "prev_day_close": 3.95000004768372}, {"option": "GSL261120C00045000", "bid": 0.05, "bid_size": 58.0, "ask": 0.2, "ask_size": 16.0, "iv": 0.3331, "open_interest": 835.0, "volume": 49.0, "delta": 0.1194, "gamma": 0.0896, "vega": 0.0136, "theta": -0.023, "rho": 0.0012, "theo": 0.1245, "change": 0.005, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-10T09:42:00", "percent_change": 6.66667, "prev_day_close": 0.0750000011175871}, {"option": "GSL261120P00045000", "bid": 3.1, "bid_size": 34.0, "ask": 4.4, "ask_size": 47.0, "iv": 0.4545, "open_interest": 211.0, "volume": 0.0, "delta": -0.9235, "gamma": 0.061, "vega": 0.0098, "theta": -0.0149, "rho": -0.014, "theo": 3.5927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.86, "last_trade_time": "2026-10-23T12:09:11", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "GSL261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 55.0, "iv": 0.3891, "open_interest": 89.0, "volume": 10.0, "delta": 0.071, "gamma": 0.0563, "vega": 0.0086, "theta": -0.0165, "rho": 0.0007, "theo": 0.0719, "change": 0.04, "open": 0.1, "high": 0.1, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-10T15:42:31", "percent_change": 80.0, "prev_day_close": 0.0500000007450581}, {"option": "GSL261120P00046000", "bid": 3.8, "bid_size": 34.0, "ask": 5.9, "ask_size": 39.0, "iv": 0.5992, "open_interest": 94.0, "volume": 0.0, "delta": -0.9528, "gamma": 0.0379, "vega": 0.0067, "theta": -0.0104, "rho": -0.0147, "theo": 4.562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.22, "last_trade_time": "2026-11-03T10:47:29", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "GSL261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 6.0, "iv": 0.3976, "open_interest": 105.0, "volume": 0.0, "delta": 0.044, "gamma": 0.0357, "vega": 0.0064, "theta": -0.0119, "rho": 0.0005, "theo": 0.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T14:02:51", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GSL261120P00047000", "bid": 4.2, "bid_size": 33.0, "ask": 6.9, "ask_size": 33.0, "iv": 0.3998, "open_interest": 5.0, "volume": 0.0, "delta": -0.9693, "gamma": 0.0242, "vega": 0.0046, "theta": -0.0072, "rho": -0.0153, "theo": 5.5447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-18T11:45:16", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "GSL261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 15.0, "iv": 0.496, "open_interest": 67.0, "volume": 0.0, "delta": 0.0281, "gamma": 0.023, "vega": 0.0046, "theta": -0.0086, "rho": 0.0003, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T09:30:10", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GSL261120P00048000", "bid": 5.5, "bid_size": 9.0, "ask": 8.5, "ask_size": 14.0, "iv": 0.8495, "open_interest": 0.0, "volume": 0.0, "delta": -0.979, "gamma": 0.0159, "vega": 0.0032, "theta": -0.005, "rho": -0.0157, "theo": 6.5339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "GSL261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 18.0, "iv": 0.7499, "open_interest": 49.0, "volume": 0.0, "delta": 0.0186, "gamma": 0.0153, "vega": 0.0032, "theta": -0.0063, "rho": 0.0002, "theo": 0.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T09:30:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GSL261120P00049000", "bid": 6.2, "bid_size": 12.0, "ask": 9.4, "ask_size": 10.0, "iv": 0.7926, "open_interest": 0.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0108, "vega": 0.0023, "theta": -0.0034, "rho": -0.0161, "theo": 7.5268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "GSL261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.5123, "open_interest": 35.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0104, "vega": 0.0023, "theta": -0.0047, "rho": 0.0001, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:22:32", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GSL261120P00050000", "bid": 7.1, "bid_size": 9.0, "ask": 10.4, "ask_size": 10.0, "iv": 0.8198, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0075, "vega": 0.0017, "theta": -0.0022, "rho": -0.0165, "theo": 8.5216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "GSL261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 68.0, "iv": 1.3933, "open_interest": 0.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.002, "vega": 0.0006, "theta": -0.0013, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 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": "GSL261120P00055000", "bid": 11.9, "bid_size": 9.0, "ask": 15.5, "ask_size": 14.0, "iv": 1.0658, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0016, "vega": 0.0004, "theta": 0.0, "rho": -0.0182, "theo": 13.5075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "GSL261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 79.0, "iv": 1.6485, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0006, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GSL261120P00060000", "bid": 17.1, "bid_size": 12.0, "ask": 20.4, "ask_size": 8.0, "iv": 1.3794, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0005, "vega": 0.0002, "theta": 0.0, "rho": -0.0199, "theo": 18.4986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "GSL261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 253.0, "iv": 2.2282, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GSL261120P00065000", "bid": 22.7, "bid_size": 12.0, "ask": 25.4, "ask_size": 10.0, "iv": 1.9027, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": -0.0216, "theo": 23.4908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "GSL261218C00025000", "bid": 15.2, "bid_size": 40.0, "ask": 19.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0024, "theo": 17.2703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.1, "last_trade_time": "2026-08-20T14:55:20", "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "GSL261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 41.0, "iv": 1.1763, "open_interest": 0.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.003, "vega": 0.004, "theta": -0.0036, "rho": -0.0005, "theo": 0.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GSL261218C00026000", "bid": 14.2, "bid_size": 49.0, "ask": 18.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0003, "vega": 0.0001, "theta": 0.0, "rho": 0.0044, "theo": 16.2708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499994277954}, {"option": "GSL261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 82.0, "iv": 1.3804, "open_interest": 0.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0037, "vega": 0.0046, "theta": -0.004, "rho": -0.0006, "theo": 0.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GSL261218C00027000", "bid": 13.2, "bid_size": 23.0, "ask": 17.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0004, "vega": 0.0002, "theta": 0.0, "rho": 0.0057, "theo": 15.2717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "GSL261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 81.0, "iv": 1.2962, "open_interest": 0.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0045, "vega": 0.0054, "theta": -0.0044, "rho": -0.0007, "theo": 0.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GSL261218C00028000", "bid": 12.2, "bid_size": 49.0, "ask": 16.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0006, "vega": 0.0002, "theta": 0.0, "rho": 0.0065, "theo": 14.2728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "GSL261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 79.0, "iv": 1.2146, "open_interest": 0.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0056, "vega": 0.0063, "theta": -0.0048, "rho": -0.0009, "theo": 0.0595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GSL261218C00029000", "bid": 11.2, "bid_size": 23.0, "ask": 15.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0008, "vega": 0.0002, "theta": 0.0, "rho": 0.007, "theo": 13.2741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "GSL261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 82.0, "iv": 1.1354, "open_interest": 0.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.0069, "vega": 0.0073, "theta": -0.0054, "rho": -0.001, "theo": 0.069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GSL261218C00030000", "bid": 10.2, "bid_size": 40.0, "ask": 13.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0012, "vega": 0.0006, "theta": 0.0, "rho": 0.0075, "theo": 12.2757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-07-23T12:44:04", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "GSL261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 98.0, "iv": 1.0582, "open_interest": 15.0, "volume": 0.0, "delta": -0.0276, "gamma": 0.0085, "vega": 0.0086, "theta": -0.006, "rho": -0.0012, "theo": 0.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T09:30:09", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GSL261218C00031000", "bid": 9.2, "bid_size": 49.0, "ask": 13.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.002, "vega": 0.0007, "theta": 0.0, "rho": 0.0078, "theo": 11.2777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.76, "last_trade_time": "2026-08-13T09:46:28", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "GSL261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 96.0, "iv": 0.9829, "open_interest": 9.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.0107, "vega": 0.0101, "theta": -0.0066, "rho": -0.0015, "theo": 0.0953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-06-29T11:40:16", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "GSL261218C00032000", "bid": 8.2, "bid_size": 22.0, "ask": 12.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.003, "vega": 0.0012, "theta": -0.0003, "rho": 0.008, "theo": 10.2799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.79, "last_trade_time": "2026-08-13T09:46:28", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "GSL261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 56.0, "iv": 0.6913, "open_interest": 13.0, "volume": 0.0, "delta": -0.0414, "gamma": 0.0134, "vega": 0.012, "theta": -0.0074, "rho": -0.0019, "theo": 0.1136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-04T09:30:01", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "GSL261218C00033000", "bid": 7.2, "bid_size": 27.0, "ask": 11.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0049, "vega": 0.0018, "theta": -0.001, "rho": 0.0085, "theo": 9.2833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-07-30T11:46:41", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "GSL261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 63.0, "iv": 0.8444, "open_interest": 13.0, "volume": 0.0, "delta": -0.0514, "gamma": 0.0171, "vega": 0.0143, "theta": -0.0083, "rho": -0.0023, "theo": 0.1371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T09:30:09", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "GSL261218C00034000", "bid": 7.2, "bid_size": 11.0, "ask": 8.7, "ask_size": 8.0, "iv": 0.5354, "open_interest": 105.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0079, "vega": 0.0025, "theta": -0.0021, "rho": 0.0087, "theo": 8.2877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.66, "last_trade_time": "2026-10-09T12:22:38", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "GSL261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 71.0, "iv": 0.5703, "open_interest": 44.0, "volume": 0.0, "delta": -0.0645, "gamma": 0.0218, "vega": 0.0171, "theta": -0.0094, "rho": -0.0029, "theo": 0.1674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-28T10:24:32", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "GSL261218C00035000", "bid": 5.2, "bid_size": 67.0, "ask": 9.2, "ask_size": 39.0, "iv": 0.0, "open_interest": 51.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0129, "vega": 0.0042, "theta": -0.0036, "rho": 0.0094, "theo": 7.2954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-09-09T09:35:31", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "GSL261218P00035000", "bid": 0.05, "bid_size": 55.0, "ask": 0.45, "ask_size": 95.0, "iv": 0.4215, "open_interest": 112.0, "volume": 0.0, "delta": -0.0819, "gamma": 0.028, "vega": 0.0205, "theta": -0.0105, "rho": -0.0036, "theo": 0.2075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-11-05T14:01:33", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "GSL261218C00036000", "bid": 4.3, "bid_size": 66.0, "ask": 6.6, "ask_size": 24.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.0209, "vega": 0.0079, "theta": -0.0057, "rho": 0.0105, "theo": 6.3061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-15T12:18:53", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "GSL261218P00036000", "bid": 0.15, "bid_size": 1.0, "ask": 0.3, "ask_size": 69.0, "iv": 0.3584, "open_interest": 159.0, "volume": 1.0, "delta": -0.1052, "gamma": 0.0362, "vega": 0.0246, "theta": -0.0118, "rho": -0.0046, "theo": 0.2614, "change": -0.175, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T15:50:07", "percent_change": -46.6667, "prev_day_close": 0.375000007450581}, {"option": "GSL261218C00037000", "bid": 3.9, "bid_size": 71.0, "ask": 5.8, "ask_size": 35.0, "iv": 0.0, "open_interest": 43.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.0344, "vega": 0.009, "theta": -0.0088, "rho": 0.0106, "theo": 5.3282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.99, "last_trade_time": "2026-11-05T12:25:38", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "GSL261218P00037000", "bid": 0.1, "bid_size": 4.0, "ask": 0.55, "ask_size": 110.0, "iv": 0.3692, "open_interest": 102.0, "volume": 0.0, "delta": -0.1368, "gamma": 0.0468, "vega": 0.0296, "theta": -0.0133, "rho": -0.006, "theo": 0.3355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.94, "last_trade_time": "2026-11-06T14:13:00", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GSL261218C00038000", "bid": 3.0, "bid_size": 71.0, "ask": 4.8, "ask_size": 17.0, "iv": 0.0, "open_interest": 42.0, "volume": 0.0, "delta": 0.9222, "gamma": 0.0549, "vega": 0.0153, "theta": -0.0129, "rho": 0.0119, "theo": 4.3671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-10-16T10:08:31", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "GSL261218P00038000", "bid": 0.3, "bid_size": 11.0, "ask": 0.55, "ask_size": 105.0, "iv": 0.3189, "open_interest": 194.0, "volume": 0.0, "delta": -0.18, "gamma": 0.0604, "vega": 0.0354, "theta": -0.0149, "rho": -0.0078, "theo": 0.4396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T11:23:09", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "GSL261218C00039000", "bid": 1.45, "bid_size": 136.0, "ask": 3.8, "ask_size": 26.0, "iv": 0.0, "open_interest": 171.0, "volume": 0.0, "delta": 0.8685, "gamma": 0.0841, "vega": 0.0237, "theta": -0.0178, "rho": 0.0134, "theo": 3.4385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.46, "last_trade_time": "2026-11-05T15:15:17", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "GSL261218P00039000", "bid": 0.4, "bid_size": 31.0, "ask": 0.75, "ask_size": 35.0, "iv": 0.2969, "open_interest": 63.0, "volume": 0.0, "delta": -0.2388, "gamma": 0.0768, "vega": 0.0417, "theta": -0.0164, "rho": -0.0102, "theo": 0.589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-11-05T10:13:18", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "GSL261218C00040000", "bid": 2.3, "bid_size": 51.0, "ask": 3.1, "ask_size": 57.0, "iv": 0.3152, "open_interest": 151.0, "volume": 0.0, "delta": 0.7823, "gamma": 0.1189, "vega": 0.0332, "theta": -0.0224, "rho": 0.0147, "theo": 2.571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T13:11:32", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "GSL261218P00040000", "bid": 0.2, "bid_size": 207.0, "ask": 1.0, "ask_size": 93.0, "iv": 0.2361, "open_interest": 241.0, "volume": 0.0, "delta": -0.3172, "gamma": 0.0947, "vega": 0.0478, "theta": -0.0176, "rho": -0.0134, "theo": 0.8068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T11:03:52", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "GSL261218C00041000", "bid": 1.7, "bid_size": 66.0, "ask": 2.1, "ask_size": 44.0, "iv": 0.2837, "open_interest": 122.0, "volume": 10.0, "delta": 0.6583, "gamma": 0.1468, "vega": 0.0467, "theta": -0.0247, "rho": 0.0176, "theo": 1.8085, "change": -0.04, "open": 1.08, "high": 1.08, "low": 0.7, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-11-10T09:30:04", "percent_change": -3.63637, "prev_day_close": 1.10000002384186}, {"option": "GSL261218P00041000", "bid": 0.95, "bid_size": 41.0, "ask": 1.35, "ask_size": 103.0, "iv": 0.2687, "open_interest": 54.0, "volume": 0.0, "delta": -0.4173, "gamma": 0.1103, "vega": 0.0522, "theta": -0.0183, "rho": -0.0171, "theo": 1.126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T12:03:20", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "GSL261218C00042000", "bid": 0.8, "bid_size": 149.0, "ask": 1.45, "ask_size": 27.0, "iv": 0.2376, "open_interest": 199.0, "volume": 30.0, "delta": 0.5115, "gamma": 0.1495, "vega": 0.0505, "theta": -0.023, "rho": 0.016, "theo": 1.2057, "change": 0.4, "open": 0.85, "high": 1.21, "low": 0.85, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-10T14:53:06", "percent_change": 50.0, "prev_day_close": 0.800000011920929}, {"option": "GSL261218P00042000", "bid": 1.35, "bid_size": 63.0, "ask": 1.85, "ask_size": 107.0, "iv": 0.258, "open_interest": 90.0, "volume": 0.0, "delta": -0.5321, "gamma": 0.1175, "vega": 0.0531, "theta": -0.0179, "rho": -0.021, "theo": 1.5764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-11-04T11:08:55", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "GSL261218C00043000", "bid": 0.65, "bid_size": 97.0, "ask": 1.0, "ask_size": 46.0, "iv": 0.259, "open_interest": 316.0, "volume": 13.0, "delta": 0.3716, "gamma": 0.129, "vega": 0.0497, "theta": -0.0189, "rho": 0.0142, "theo": 0.7765, "change": 0.225, "open": 0.6, "high": 0.75, "low": 0.6, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-10T14:59:02", "percent_change": 42.8571, "prev_day_close": 0.524999991059303}, {"option": "GSL261218P00043000", "bid": 1.8, "bid_size": 61.0, "ask": 2.45, "ask_size": 72.0, "iv": 0.2391, "open_interest": 87.0, "volume": 0.0, "delta": -0.6471, "gamma": 0.1125, "vega": 0.0496, "theta": -0.0164, "rho": -0.024, "theo": 2.1749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.51, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "GSL261218C00044000", "bid": 0.4, "bid_size": 66.0, "ask": 0.7, "ask_size": 61.0, "iv": 0.2624, "open_interest": 283.0, "volume": 28.0, "delta": 0.2616, "gamma": 0.1014, "vega": 0.0436, "theta": -0.0149, "rho": 0.0107, "theo": 0.4989, "change": 0.125, "open": 0.47, "high": 0.47, "low": 0.4, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-10T14:58:51", "percent_change": 38.4615, "prev_day_close": 0.325000002980232}, {"option": "GSL261218P00044000", "bid": 2.45, "bid_size": 66.0, "ask": 4.2, "ask_size": 62.0, "iv": 0.3424, "open_interest": 119.0, "volume": 0.0, "delta": -0.7463, "gamma": 0.0974, "vega": 0.0429, "theta": -0.0142, "rho": -0.0258, "theo": 2.9074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-06T10:29:41", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "GSL261218C00045000", "bid": 0.05, "bid_size": 129.0, "ask": 0.6, "ask_size": 101.0, "iv": 0.2559, "open_interest": 631.0, "volume": 0.0, "delta": 0.1844, "gamma": 0.0783, "vega": 0.036, "theta": -0.0121, "rho": 0.0079, "theo": 0.3276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T15:28:11", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "GSL261218P00045000", "bid": 3.3, "bid_size": 34.0, "ask": 5.6, "ask_size": 46.0, "iv": 0.4266, "open_interest": 71.0, "volume": 0.0, "delta": -0.8221, "gamma": 0.0784, "vega": 0.0349, "theta": -0.0118, "rho": -0.0262, "theo": 3.7392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-16T10:30:36", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "GSL261218C00046000", "bid": 0.05, "bid_size": 1.0, "ask": 0.35, "ask_size": 35.0, "iv": 0.2756, "open_interest": 88.0, "volume": 0.0, "delta": 0.1304, "gamma": 0.0594, "vega": 0.0289, "theta": -0.0098, "rho": 0.0056, "theo": 0.2202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T15:19:52", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "GSL261218P00046000", "bid": 4.3, "bid_size": 17.0, "ask": 5.9, "ask_size": 33.0, "iv": 0.3991, "open_interest": 14.0, "volume": 0.0, "delta": -0.8762, "gamma": 0.0604, "vega": 0.0274, "theta": -0.0096, "rho": -0.0255, "theo": 4.6351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.45, "last_trade_time": "2026-11-03T10:47:29", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "GSL261218C00047000", "bid": 0.1, "bid_size": 35.0, "ask": 0.15, "ask_size": 3.0, "iv": 0.2628, "open_interest": 152.0, "volume": 8.0, "delta": 0.0934, "gamma": 0.0449, "vega": 0.0228, "theta": -0.008, "rho": 0.004, "theo": 0.1522, "change": -0.02, "open": 0.11, "high": 0.13, "low": 0.11, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-10T15:24:29", "percent_change": -13.3333, "prev_day_close": 0.150000000372529}, {"option": "GSL261218P00047000", "bid": 4.9, "bid_size": 26.0, "ask": 6.9, "ask_size": 23.0, "iv": 0.3921, "open_interest": 0.0, "volume": 0.0, "delta": -0.9135, "gamma": 0.0456, "vega": 0.0212, "theta": -0.0075, "rho": -0.0246, "theo": 5.5703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "GSL261218C00048000", "bid": 0.05, "bid_size": 36.0, "ask": 0.15, "ask_size": 19.0, "iv": 0.2821, "open_interest": 83.0, "volume": 5.0, "delta": 0.0679, "gamma": 0.0339, "vega": 0.018, "theta": -0.0065, "rho": 0.0029, "theo": 0.1081, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T15:47:07", "percent_change": 33.3333, "prev_day_close": 0.0750000029802322}, {"option": "GSL261218P00048000", "bid": 5.8, "bid_size": 30.0, "ask": 8.5, "ask_size": 11.0, "iv": 0.5038, "open_interest": 0.0, "volume": 0.0, "delta": -0.939, "gamma": 0.034, "vega": 0.0162, "theta": -0.0058, "rho": -0.0234, "theo": 6.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.09, "last_trade_time": "2026-06-04T14:02:43", "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "GSL261218C00049000", "bid": 0.05, "bid_size": 10.0, "ask": 0.15, "ask_size": 4.0, "iv": 0.2958, "open_interest": 211.0, "volume": 0.0, "delta": 0.0502, "gamma": 0.0257, "vega": 0.0143, "theta": -0.0053, "rho": 0.0022, "theo": 0.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T15:03:45", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "GSL261218P00049000", "bid": 6.3, "bid_size": 26.0, "ask": 8.9, "ask_size": 26.0, "iv": 0.3604, "open_interest": 2.0, "volume": 0.0, "delta": -0.9564, "gamma": 0.0253, "vega": 0.0123, "theta": -0.0044, "rho": -0.0227, "theo": 7.5018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-06-18T14:39:21", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "GSL261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 95.0, "iv": 0.3022, "open_interest": 301.0, "volume": 17.0, "delta": 0.0376, "gamma": 0.0195, "vega": 0.0113, "theta": -0.0043, "rho": 0.0016, "theo": 0.0583, "change": 0.05, "open": 0.08, "high": 0.1, "low": 0.08, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T15:58:50", "percent_change": 100.0, "prev_day_close": 0.0500000007450581}, {"option": "GSL261218P00050000", "bid": 7.4, "bid_size": 29.0, "ask": 9.8, "ask_size": 28.0, "iv": 0.3938, "open_interest": 3.0, "volume": 0.0, "delta": -0.9685, "gamma": 0.0189, "vega": 0.0094, "theta": -0.0033, "rho": -0.0218, "theo": 8.4835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-07-14T15:45:02", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "GSL261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 126.0, "iv": 0.8584, "open_interest": 14.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0058, "vega": 0.004, "theta": -0.0017, "rho": 0.0005, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-09T09:30:12", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GSL261218P00055000", "bid": 12.1, "bid_size": 26.0, "ask": 14.8, "ask_size": 24.0, "iv": 0.3831, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0046, "vega": 0.0025, "theta": 0.0, "rho": -0.0199, "theo": 13.4454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7500004768372}, {"option": "GSL261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 27.0, "iv": 0.8117, "open_interest": 0.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0021, "vega": 0.0016, "theta": -0.0008, "rho": 0.0002, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GSL261218P00060000", "bid": 16.5, "bid_size": 8.0, "ask": 20.4, "ask_size": 8.0, "iv": 0.5064, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0013, "vega": 0.0008, "theta": 0.0, "rho": -0.0204, "theo": 18.4324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "GSL261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 245.0, "iv": 1.1554, "open_interest": 0.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0009, "vega": 0.0008, "theta": -0.0004, "rho": 0.0001, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GSL261218P00065000", "bid": 21.4, "bid_size": 8.0, "ask": 25.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0004, "vega": 0.0002, "theta": 0.0, "rho": -0.0217, "theo": 23.4237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "GSL270319C00025000", "bid": 15.2, "bid_size": 61.0, "ask": 19.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0028, "vega": 0.0014, "theta": 0.0, "rho": 0.0072, "theo": 17.281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.6, "last_trade_time": "2026-10-13T09:30:10", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "GSL270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 55.0, "iv": 0.8002, "open_interest": 0.0, "volume": 0.0, "delta": -0.0577, "gamma": 0.0079, "vega": 0.0282, "theta": -0.0064, "rho": -0.0093, "theo": 0.4062, "change": 0.0, "open": 0.0, "high": 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": "GSL270319C00030000", "bid": 10.4, "bid_size": 44.0, "ask": 13.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0144, "vega": 0.0157, "theta": -0.0055, "rho": 0.0237, "theo": 12.3238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "GSL270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 14.0, "iv": 0.4646, "open_interest": 1.0, "volume": 0.0, "delta": -0.1026, "gamma": 0.0157, "vega": 0.0436, "theta": -0.0078, "rho": -0.0161, "theo": 0.6206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-18T10:49:00", "percent_change": 0.0, "prev_day_close": 1.04999997653067}, {"option": "GSL270319C00033000", "bid": 7.7, "bid_size": 63.0, "ask": 10.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9227, "gamma": 0.0303, "vega": 0.0329, "theta": -0.0107, "rho": 0.0418, "theo": 9.421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.32, "last_trade_time": "2026-08-17T13:37:55", "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "GSL270319P00033000", "bid": 0.05, "bid_size": 8.0, "ask": 2.8, "ask_size": 53.0, "iv": 0.4987, "open_interest": 7.0, "volume": 0.0, "delta": -0.1505, "gamma": 0.0238, "vega": 0.0569, "theta": -0.0087, "rho": -0.0233, "theo": 0.8469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-09-25T10:45:18", "percent_change": 0.0, "prev_day_close": 1.25000004470348}, {"option": "GSL270319C00034000", "bid": 6.8, "bid_size": 45.0, "ask": 9.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.898, "gamma": 0.0361, "vega": 0.0376, "theta": -0.0118, "rho": 0.0415, "theo": 8.4825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "GSL270319P00034000", "bid": 0.1, "bid_size": 13.0, "ask": 2.9, "ask_size": 53.0, "iv": 0.4677, "open_interest": 4.0, "volume": 0.0, "delta": -0.1722, "gamma": 0.0273, "vega": 0.062, "theta": -0.0091, "rho": -0.0265, "theo": 0.9507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-14T10:49:10", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "GSL270319C00035000", "bid": 5.9, "bid_size": 49.0, "ask": 8.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8665, "gamma": 0.0429, "vega": 0.0513, "theta": -0.0128, "rho": 0.0596, "theo": 7.5607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.46, "last_trade_time": "2026-09-18T10:48:04", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "GSL270319P00035000", "bid": 0.15, "bid_size": 8.0, "ask": 3.0, "ask_size": 53.0, "iv": 0.436, "open_interest": 13.0, "volume": 0.0, "delta": -0.1976, "gamma": 0.0314, "vega": 0.0675, "theta": -0.0094, "rho": -0.0302, "theo": 1.0742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-11-06T14:13:17", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "GSL270319C00036000", "bid": 5.1, "bid_size": 65.0, "ask": 7.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.8314, "gamma": 0.0473, "vega": 0.058, "theta": -0.0126, "rho": 0.0585, "theo": 6.6738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-08-21T12:48:23", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "GSL270319P00036000", "bid": 0.5, "bid_size": 13.0, "ask": 1.35, "ask_size": 15.0, "iv": 0.3043, "open_interest": 79.0, "volume": 0.0, "delta": -0.2275, "gamma": 0.0358, "vega": 0.0732, "theta": -0.0097, "rho": -0.0346, "theo": 1.2228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T11:21:48", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "GSL270319C00037000", "bid": 4.1, "bid_size": 63.0, "ask": 6.7, "ask_size": 8.0, "iv": 0.2504, "open_interest": 9.0, "volume": 0.0, "delta": 0.7878, "gamma": 0.0512, "vega": 0.0681, "theta": -0.0121, "rho": 0.0701, "theo": 5.8184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-10-20T14:42:03", "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "GSL270319P00037000", "bid": 0.4, "bid_size": 19.0, "ask": 3.2, "ask_size": 46.0, "iv": 0.379, "open_interest": 34.0, "volume": 0.0, "delta": -0.2625, "gamma": 0.0407, "vega": 0.079, "theta": -0.0099, "rho": -0.0397, "theo": 1.4024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-11-06T12:09:44", "percent_change": 0.0, "prev_day_close": 1.72499997913837}, {"option": "GSL270319C00038000", "bid": 3.5, "bid_size": 76.0, "ask": 5.7, "ask_size": 8.0, "iv": 0.2539, "open_interest": 30.0, "volume": 0.0, "delta": 0.742, "gamma": 0.0537, "vega": 0.0755, "theta": -0.0114, "rho": 0.0676, "theo": 5.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.43, "last_trade_time": "2026-11-02T10:04:21", "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "GSL270319P00038000", "bid": 0.15, "bid_size": 10.0, "ask": 3.5, "ask_size": 8.0, "iv": 0.272, "open_interest": 47.0, "volume": 0.0, "delta": -0.3031, "gamma": 0.0458, "vega": 0.0844, "theta": -0.0101, "rho": -0.0456, "theo": 1.621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T11:02:10", "percent_change": 0.0, "prev_day_close": 1.30000002682209}, {"option": "GSL270319C00039000", "bid": 2.7, "bid_size": 86.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.243, "open_interest": 11.0, "volume": 0.0, "delta": 0.6903, "gamma": 0.056, "vega": 0.0814, "theta": -0.0107, "rho": 0.0711, "theo": 4.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-10-15T13:01:24", "percent_change": 0.0, "prev_day_close": 3.2749999165535}, {"option": "GSL270319P00039000", "bid": 1.0, "bid_size": 14.0, "ask": 3.0, "ask_size": 12.0, "iv": 0.3119, "open_interest": 25.0, "volume": 0.0, "delta": -0.3498, "gamma": 0.0509, "vega": 0.0894, "theta": -0.0102, "rho": -0.0524, "theo": 1.8878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-10-15T12:47:44", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "GSL270319C00040000", "bid": 2.3, "bid_size": 84.0, "ask": 4.5, "ask_size": 44.0, "iv": 0.2702, "open_interest": 27.0, "volume": 0.0, "delta": 0.6343, "gamma": 0.058, "vega": 0.0883, "theta": -0.0103, "rho": 0.068, "theo": 3.5464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2026-11-09T09:44:41", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "GSL270319P00040000", "bid": 0.45, "bid_size": 559.0, "ask": 3.1, "ask_size": 67.0, "iv": 0.2398, "open_interest": 86.0, "volume": 0.0, "delta": -0.4024, "gamma": 0.0554, "vega": 0.0933, "theta": -0.0102, "rho": -0.06, "theo": 2.2132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.68, "last_trade_time": "2026-11-09T13:09:43", "percent_change": 0.0, "prev_day_close": 2.72499990463257}, {"option": "GSL270319C00041000", "bid": 1.3, "bid_size": 109.0, "ask": 3.9, "ask_size": 18.0, "iv": 0.2424, "open_interest": 3.0, "volume": 0.0, "delta": 0.5752, "gamma": 0.0612, "vega": 0.0926, "theta": -0.0103, "rho": 0.0627, "theo": 2.9146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.01, "last_trade_time": "2026-11-04T15:17:31", "percent_change": 0.0, "prev_day_close": 1.59999999403954}, {"option": "GSL270319P00041000", "bid": 1.3, "bid_size": 69.0, "ask": 4.1, "ask_size": 114.0, "iv": 0.2861, "open_interest": 23.0, "volume": 0.0, "delta": -0.46, "gamma": 0.059, "vega": 0.0955, "theta": -0.01, "rho": -0.0683, "theo": 2.6075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.62, "last_trade_time": "2026-11-05T15:00:50", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "GSL270319C00042000", "bid": 1.9, "bid_size": 95.0, "ask": 3.0, "ask_size": 53.0, "iv": 0.2777, "open_interest": 190.0, "volume": 1.0, "delta": 0.5123, "gamma": 0.0638, "vega": 0.0946, "theta": -0.0102, "rho": 0.0568, "theo": 2.3598, "change": 0.1, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-10T15:56:21", "percent_change": 5.55555, "prev_day_close": 1.80000001192093}, {"option": "GSL270319P00042000", "bid": 1.85, "bid_size": 46.0, "ask": 4.6, "ask_size": 138.0, "iv": 0.2834, "open_interest": 31.0, "volume": 0.0, "delta": -0.5207, "gamma": 0.061, "vega": 0.0958, "theta": -0.0097, "rho": -0.0772, "theo": 3.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-10-23T14:10:56", "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "GSL270319C00043000", "bid": 1.45, "bid_size": 81.0, "ask": 2.6, "ask_size": 52.0, "iv": 0.2769, "open_interest": 119.0, "volume": 11.0, "delta": 0.4479, "gamma": 0.0645, "vega": 0.0939, "theta": -0.01, "rho": 0.0504, "theo": 1.8885, "change": 0.29, "open": 1.48, "high": 1.74, "low": 1.1, "tick": "up", "last_trade_price": 1.74, "last_trade_time": "2026-11-10T13:42:59", "percent_change": 20.0, "prev_day_close": 1.44999998807907}, {"option": "GSL270319P00043000", "bid": 2.45, "bid_size": 18.0, "ask": 4.7, "ask_size": 37.0, "iv": 0.2562, "open_interest": 6.0, "volume": 0.0, "delta": -0.5818, "gamma": 0.0611, "vega": 0.0938, "theta": -0.0092, "rho": -0.0861, "theo": 3.6327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-10-28T12:04:32", "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "GSL270319C00044000", "bid": 0.15, "bid_size": 1116.0, "ask": 2.25, "ask_size": 42.0, "iv": 0.2253, "open_interest": 65.0, "volume": 0.0, "delta": 0.3852, "gamma": 0.0631, "vega": 0.0913, "theta": -0.0095, "rho": 0.0453, "theo": 1.5011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.08, "last_trade_time": "2026-11-05T12:57:35", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "GSL270319P00044000", "bid": 3.1, "bid_size": 29.0, "ask": 5.8, "ask_size": 106.0, "iv": 0.2794, "open_interest": 108.0, "volume": 0.0, "delta": -0.6404, "gamma": 0.0592, "vega": 0.0897, "theta": -0.0086, "rho": -0.0949, "theo": 4.2657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T09:30:11", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "GSL270319C00045000", "bid": 0.05, "bid_size": 1108.0, "ask": 1.75, "ask_size": 33.0, "iv": 0.2228, "open_interest": 399.0, "volume": 0.0, "delta": 0.3274, "gamma": 0.0597, "vega": 0.0866, "theta": -0.0089, "rho": 0.0388, "theo": 1.1929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T15:00:07", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "GSL270319P00045000", "bid": 3.6, "bid_size": 18.0, "ask": 6.1, "ask_size": 33.0, "iv": 0.243, "open_interest": 9.0, "volume": 0.0, "delta": -0.6941, "gamma": 0.0557, "vega": 0.0841, "theta": -0.0079, "rho": -0.1031, "theo": 4.971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-05T11:52:52", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "GSL270319C00046000", "bid": 0.6, "bid_size": 90.0, "ask": 1.5, "ask_size": 46.0, "iv": 0.2705, "open_interest": 51.0, "volume": 11.0, "delta": 0.2759, "gamma": 0.055, "vega": 0.0804, "theta": -0.0083, "rho": 0.0329, "theo": 0.9504, "change": 0.24, "open": 0.85, "high": 0.99, "low": 0.85, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-11-10T15:02:24", "percent_change": 32.0, "prev_day_close": 0.75}, {"option": "GSL270319P00046000", "bid": 4.4, "bid_size": 17.0, "ask": 6.9, "ask_size": 29.0, "iv": 0.2466, "open_interest": 0.0, "volume": 0.0, "delta": -0.7415, "gamma": 0.0511, "vega": 0.0774, "theta": -0.0071, "rho": -0.1107, "theo": 5.7378, "change": 0.0, "open": 0.0, "high": 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": "GSL270319C00047000", "bid": 0.1, "bid_size": 141.0, "ask": 1.35, "ask_size": 68.0, "iv": 0.2551, "open_interest": 116.0, "volume": 0.0, "delta": 0.2315, "gamma": 0.0496, "vega": 0.0732, "theta": -0.0076, "rho": 0.0278, "theo": 0.7615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-11-09T09:30:11", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "GSL270319P00047000", "bid": 5.2, "bid_size": 18.0, "ask": 7.8, "ask_size": 26.0, "iv": 0.2523, "open_interest": 0.0, "volume": 0.0, "delta": -0.782, "gamma": 0.046, "vega": 0.0705, "theta": -0.0063, "rho": -0.1174, "theo": 6.5538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0499997138977}, {"option": "GSL270319C00048000", "bid": 0.35, "bid_size": 76.0, "ask": 1.05, "ask_size": 68.0, "iv": 0.2761, "open_interest": 133.0, "volume": 4.0, "delta": 0.194, "gamma": 0.0441, "vega": 0.0659, "theta": -0.0069, "rho": 0.0234, "theo": 0.6144, "change": 0.125, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-10T14:04:06", "percent_change": 26.3158, "prev_day_close": 0.475000012665987}, {"option": "GSL270319P00048000", "bid": 6.3, "bid_size": 20.0, "ask": 7.6, "ask_size": 37.0, "iv": 0.1659, "open_interest": 6.0, "volume": 0.0, "delta": -0.816, "gamma": 0.0409, "vega": 0.0635, "theta": -0.0056, "rho": -0.1237, "theo": 7.4086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-10-01T11:17:54", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "GSL270319C00049000", "bid": 0.2, "bid_size": 82.0, "ask": 0.95, "ask_size": 63.0, "iv": 0.2794, "open_interest": 23.0, "volume": 49.0, "delta": 0.1628, "gamma": 0.0388, "vega": 0.0604, "theta": -0.0062, "rho": 0.0202, "theo": 0.5002, "change": 0.265, "open": 0.42, "high": 0.59, "low": 0.4, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-11-10T15:54:16", "percent_change": 81.5385, "prev_day_close": 0.325000002980232}, {"option": "GSL270319P00049000", "bid": 6.8, "bid_size": 18.0, "ask": 9.8, "ask_size": 16.0, "iv": 0.2684, "open_interest": 0.0, "volume": 0.0, "delta": -0.8442, "gamma": 0.036, "vega": 0.0569, "theta": -0.0048, "rho": -0.1292, "theo": 8.2928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.24999976158142}, {"option": "GSL270319C00050000", "bid": 0.3, "bid_size": 49.0, "ask": 0.5, "ask_size": 30.0, "iv": 0.2692, "open_interest": 175.0, "volume": 40.0, "delta": 0.1374, "gamma": 0.034, "vega": 0.0535, "theta": -0.0056, "rho": 0.017, "theo": 0.4122, "change": 0.15, "open": 0.35, "high": 0.45, "low": 0.35, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-10T15:50:10", "percent_change": 50.0, "prev_day_close": 0.299999997019768}, {"option": "GSL270319P00050000", "bid": 7.8, "bid_size": 18.0, "ask": 10.8, "ask_size": 19.0, "iv": 0.2909, "open_interest": 1.0, "volume": 0.0, "delta": -0.8675, "gamma": 0.0316, "vega": 0.0508, "theta": -0.0042, "rho": -0.1341, "theo": 9.1992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.05, "last_trade_time": "2026-10-15T13:19:13", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "GSL270319C00055000", "bid": 0.05, "bid_size": 29.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.2784, "open_interest": 437.0, "volume": 0.0, "delta": 0.0626, "gamma": 0.0172, "vega": 0.0303, "theta": -0.0034, "rho": 0.0079, "theo": 0.176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-21T10:23:24", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "GSL270319P00055000", "bid": 12.1, "bid_size": 19.0, "ask": 15.5, "ask_size": 26.0, "iv": 0.2367, "open_interest": 2.0, "volume": 0.0, "delta": -0.9357, "gamma": 0.0161, "vega": 0.0286, "theta": -0.0015, "rho": -0.1543, "theo": 13.9186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.14, "last_trade_time": "2026-09-16T14:42:04", "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "GSL270319C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 51.0, "iv": 0.3546, "open_interest": 89.0, "volume": 0.0, "delta": 0.0321, "gamma": 0.0092, "vega": 0.0179, "theta": -0.0021, "rho": 0.0041, "theo": 0.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T14:05:49", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "GSL270319P00060000", "bid": 16.3, "bid_size": 14.0, "ask": 20.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9638, "gamma": 0.0086, "vega": 0.0168, "theta": 0.0, "rho": -0.1707, "theo": 18.7713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "GSL270617C00025000", "bid": 15.3, "bid_size": 25.0, "ask": 19.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0084, "vega": 0.0106, "theta": -0.0022, "rho": 0.0198, "theo": 17.3218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.97, "last_trade_time": "2026-11-09T15:13:40", "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "GSL270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 100.0, "iv": 0.6266, "open_interest": 0.0, "volume": 0.0, "delta": -0.0799, "gamma": 0.009, "vega": 0.0464, "theta": -0.0055, "rho": -0.0226, "theo": 0.707, "change": 0.0, "open": 0.0, "high": 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": "GSL270617C00030000", "bid": 10.6, "bid_size": 72.0, "ask": 13.7, "ask_size": 21.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.92, "gamma": 0.0204, "vega": 0.0463, "theta": -0.0065, "rho": 0.0778, "theo": 12.4968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.66, "last_trade_time": "2026-10-22T14:22:05", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "GSL270617P00030000", "bid": 0.3, "bid_size": 16.0, "ask": 0.85, "ask_size": 17.0, "iv": 0.3541, "open_interest": 0.0, "volume": 1.0, "delta": -0.1312, "gamma": 0.0162, "vega": 0.0664, "theta": -0.0062, "rho": -0.0359, "theo": 0.9971, "change": 0.06, "open": 1.16, "high": 1.16, "low": 1.16, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-11-10T15:01:54", "percent_change": 5.45454, "prev_day_close": 1.10000004805624}, {"option": "GSL270617C00034000", "bid": 7.2, "bid_size": 56.0, "ask": 10.0, "ask_size": 16.0, "iv": 0.313, "open_interest": 0.0, "volume": 0.0, "delta": 0.8393, "gamma": 0.0271, "vega": 0.0747, "theta": -0.0056, "rho": 0.0976, "theo": 8.8686, "change": 0.0, "open": 0.0, "high": 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": "GSL270617P00034000", "bid": 0.05, "bid_size": 33.0, "ask": 3.3, "ask_size": 90.0, "iv": 0.3814, "open_interest": 0.0, "volume": 0.0, "delta": -0.2033, "gamma": 0.0259, "vega": 0.0881, "theta": -0.0068, "rho": -0.0546, "theo": 1.4182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "GSL270617C00035000", "bid": 6.4, "bid_size": 29.0, "ask": 9.2, "ask_size": 11.0, "iv": 0.31, "open_interest": 0.0, "volume": 0.0, "delta": 0.8135, "gamma": 0.0293, "vega": 0.0819, "theta": -0.0058, "rho": 0.1064, "theo": 8.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "GSL270617P00035000", "bid": 0.2, "bid_size": 12.0, "ask": 2.8, "ask_size": 16.0, "iv": 0.3295, "open_interest": 3.0, "volume": 0.0, "delta": -0.2282, "gamma": 0.0289, "vega": 0.094, "theta": -0.007, "rho": -0.061, "theo": 1.5709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-30T10:52:15", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "GSL270617C00036000", "bid": 5.6, "bid_size": 31.0, "ask": 8.4, "ask_size": 8.0, "iv": 0.3015, "open_interest": 0.0, "volume": 0.0, "delta": 0.7854, "gamma": 0.0324, "vega": 0.0884, "theta": -0.0061, "rho": 0.1062, "theo": 7.1806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "GSL270617P00036000", "bid": 0.2, "bid_size": 79.0, "ask": 2.7, "ask_size": 30.0, "iv": 0.2921, "open_interest": 14.0, "volume": 0.0, "delta": -0.2566, "gamma": 0.0322, "vega": 0.1002, "theta": -0.0071, "rho": -0.0685, "theo": 1.7518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-11-09T10:30:06", "percent_change": 0.0, "prev_day_close": 1.92500007152557}, {"option": "GSL270617C00037000", "bid": 4.8, "bid_size": 73.0, "ask": 7.5, "ask_size": 8.0, "iv": 0.2848, "open_interest": 1.0, "volume": 0.0, "delta": 0.7531, "gamma": 0.0358, "vega": 0.0964, "theta": -0.0065, "rho": 0.1083, "theo": 6.387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-10-20T14:42:03", "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "GSL270617P00037000", "bid": 0.4, "bid_size": 20.0, "ask": 3.8, "ask_size": 34.0, "iv": 0.3223, "open_interest": 0.0, "volume": 0.0, "delta": -0.2887, "gamma": 0.0356, "vega": 0.106, "theta": -0.0072, "rho": -0.0768, "theo": 1.9667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999995827675}, {"option": "GSL270617C00038000", "bid": 4.1, "bid_size": 65.0, "ask": 6.8, "ask_size": 8.0, "iv": 0.2806, "open_interest": 0.0, "volume": 0.0, "delta": 0.7168, "gamma": 0.0396, "vega": 0.1048, "theta": -0.0068, "rho": 0.104, "theo": 5.6252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "GSL270617P00038000", "bid": 0.7, "bid_size": 47.0, "ask": 4.2, "ask_size": 61.0, "iv": 0.3184, "open_interest": 37.0, "volume": 0.0, "delta": -0.3249, "gamma": 0.039, "vega": 0.1117, "theta": -0.0073, "rho": -0.0864, "theo": 2.2235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.39, "last_trade_time": "2026-11-06T15:19:40", "percent_change": 0.0, "prev_day_close": 2.62499994039536}, {"option": "GSL270617C00039000", "bid": 3.7, "bid_size": 32.0, "ask": 6.1, "ask_size": 19.0, "iv": 0.2861, "open_interest": 1.0, "volume": 0.0, "delta": 0.6761, "gamma": 0.0431, "vega": 0.1092, "theta": -0.0071, "rho": 0.1061, "theo": 4.9222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T11:19:36", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "GSL270617P00039000", "bid": 1.0, "bid_size": 109.0, "ask": 4.5, "ask_size": 70.0, "iv": 0.3075, "open_interest": 1.0, "volume": 0.0, "delta": -0.3644, "gamma": 0.0421, "vega": 0.1165, "theta": -0.0073, "rho": -0.0968, "theo": 2.5296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-21T10:38:40", "percent_change": 0.0, "prev_day_close": 2.84999996423721}, {"option": "GSL270617C00040000", "bid": 3.1, "bid_size": 48.0, "ask": 5.4, "ask_size": 15.0, "iv": 0.2782, "open_interest": 25.0, "volume": 0.0, "delta": 0.6315, "gamma": 0.0461, "vega": 0.1161, "theta": -0.0073, "rho": 0.104, "theo": 4.2698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.81, "last_trade_time": "2026-11-09T15:13:40", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "GSL270617P00040000", "bid": 2.15, "bid_size": 47.0, "ask": 3.9, "ask_size": 42.0, "iv": 0.2909, "open_interest": 22.0, "volume": 1.0, "delta": -0.4081, "gamma": 0.0448, "vega": 0.1203, "theta": -0.0073, "rho": -0.1085, "theo": 2.8931, "change": 0.265, "open": 3.64, "high": 3.64, "low": 3.64, "tick": "down", "last_trade_price": 3.64, "last_trade_time": "2026-11-10T15:01:54", "percent_change": 7.85185, "prev_day_close": 3.37500005960464}, {"option": "GSL270617C00041000", "bid": 2.35, "bid_size": 79.0, "ask": 4.8, "ask_size": 23.0, "iv": 0.2646, "open_interest": 7.0, "volume": 0.0, "delta": 0.5838, "gamma": 0.0484, "vega": 0.1189, "theta": -0.0074, "rho": 0.1016, "theo": 3.6835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.47, "last_trade_time": "2026-10-27T11:59:45", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "GSL270617P00041000", "bid": 1.7, "bid_size": 90.0, "ask": 5.1, "ask_size": 98.0, "iv": 0.2803, "open_interest": 5.0, "volume": 0.0, "delta": -0.4536, "gamma": 0.0468, "vega": 0.1227, "theta": -0.0072, "rho": -0.121, "theo": 3.3198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.55, "last_trade_time": "2026-10-21T10:17:35", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "GSL270617C00042000", "bid": 1.45, "bid_size": 94.0, "ask": 4.0, "ask_size": 51.0, "iv": 0.233, "open_interest": 1.0, "volume": 1.0, "delta": 0.5352, "gamma": 0.0497, "vega": 0.1217, "theta": -0.0074, "rho": 0.0943, "theo": 3.1698, "change": -1.075, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-10T15:57:07", "percent_change": -44.3299, "prev_day_close": 2.42500007152557}, {"option": "GSL270617P00042000", "bid": 2.2, "bid_size": 84.0, "ask": 5.4, "ask_size": 27.0, "iv": 0.2684, "open_interest": 5.0, "volume": 0.0, "delta": -0.5002, "gamma": 0.0479, "vega": 0.1236, "theta": -0.007, "rho": -0.1337, "theo": 3.814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-15T09:48:05", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "GSL270617C00043000", "bid": 0.75, "bid_size": 86.0, "ask": 4.8, "ask_size": 1.0, "iv": 0.2715, "open_interest": 0.0, "volume": 0.0, "delta": 0.4865, "gamma": 0.0499, "vega": 0.1224, "theta": -0.0074, "rho": 0.0884, "theo": 2.7223, "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": 2.25}, {"option": "GSL270617P00043000", "bid": 3.0, "bid_size": 26.0, "ask": 5.5, "ask_size": 26.0, "iv": 0.2569, "open_interest": 5.0, "volume": 0.0, "delta": -0.5461, "gamma": 0.048, "vega": 0.1228, "theta": -0.0068, "rho": -0.1468, "theo": 4.3763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-16T09:59:41", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "GSL270617C00044000", "bid": 1.8, "bid_size": 52.0, "ask": 3.2, "ask_size": 14.0, "iv": 0.2796, "open_interest": 2.0, "volume": 0.0, "delta": 0.4396, "gamma": 0.0492, "vega": 0.1214, "theta": -0.0073, "rho": 0.0842, "theo": 2.3437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T15:44:04", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "GSL270617P00044000", "bid": 3.5, "bid_size": 14.0, "ask": 6.4, "ask_size": 13.0, "iv": 0.2624, "open_interest": 5.0, "volume": 0.0, "delta": -0.5901, "gamma": 0.0471, "vega": 0.1203, "theta": -0.0065, "rho": -0.1603, "theo": 5.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-21T09:41:26", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "GSL270617C00045000", "bid": 0.6, "bid_size": 36.0, "ask": 3.6, "ask_size": 13.0, "iv": 0.2569, "open_interest": 0.0, "volume": 0.0, "delta": 0.3959, "gamma": 0.0476, "vega": 0.1186, "theta": -0.0072, "rho": 0.0764, "theo": 2.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.74999995529652}, {"option": "GSL270617P00045000", "bid": 4.0, "bid_size": 34.0, "ask": 7.0, "ask_size": 13.0, "iv": 0.2518, "open_interest": 0.0, "volume": 0.0, "delta": -0.6311, "gamma": 0.0456, "vega": 0.117, "theta": -0.0062, "rho": -0.1724, "theo": 5.684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "GSL270617C00046000", "bid": 0.4, "bid_size": 25.0, "ask": 3.7, "ask_size": 38.0, "iv": 0.295, "open_interest": 3.0, "volume": 0.0, "delta": 0.3558, "gamma": 0.0455, "vega": 0.1144, "theta": -0.007, "rho": 0.0686, "theo": 1.7592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-26T09:53:44", "percent_change": 0.0, "prev_day_close": 1.85000005364418}, {"option": "GSL270617P00046000", "bid": 5.0, "bid_size": 8.0, "ask": 7.8, "ask_size": 16.0, "iv": 0.2685, "open_interest": 0.0, "volume": 0.0, "delta": -0.6684, "gamma": 0.0435, "vega": 0.1125, "theta": -0.0059, "rho": -0.1846, "theo": 6.4155, "change": 0.0, "open": 0.0, "high": 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": "GSL270617C00047000", "bid": 0.15, "bid_size": 19.0, "ask": 2.0, "ask_size": 1.0, "iv": 0.2296, "open_interest": 0.0, "volume": 0.0, "delta": 0.3199, "gamma": 0.043, "vega": 0.1107, "theta": -0.0068, "rho": 0.0636, "theo": 1.5396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999995306134}, {"option": "GSL270617P00047000", "bid": 5.8, "bid_size": 11.0, "ask": 8.6, "ask_size": 13.0, "iv": 0.2742, "open_interest": 0.0, "volume": 0.0, "delta": -0.7019, "gamma": 0.0411, "vega": 0.1078, "theta": -0.0055, "rho": -0.1956, "theo": 7.1877, "change": 0.0, "open": 0.0, "high": 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": "GSL270617C00048000", "bid": 0.05, "bid_size": 19.0, "ask": 3.2, "ask_size": 34.0, "iv": 0.3024, "open_interest": 3.0, "volume": 0.0, "delta": 0.2878, "gamma": 0.0404, "vega": 0.1051, "theta": -0.0066, "rho": 0.0573, "theo": 1.354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-19T11:07:08", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "GSL270617P00048000", "bid": 6.5, "bid_size": 8.0, "ask": 9.4, "ask_size": 13.0, "iv": 0.2726, "open_interest": 0.0, "volume": 0.0, "delta": -0.7317, "gamma": 0.0385, "vega": 0.1024, "theta": -0.0051, "rho": -0.2066, "theo": 7.9939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "GSL270617C00049000", "bid": 0.05, "bid_size": 23.0, "ask": 2.45, "ask_size": 17.0, "iv": 0.2863, "open_interest": 0.0, "volume": 0.0, "delta": 0.2596, "gamma": 0.0377, "vega": 0.1008, "theta": -0.0064, "rho": 0.0525, "theo": 1.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000024586916}, {"option": "GSL270617P00049000", "bid": 7.5, "bid_size": 8.0, "ask": 10.3, "ask_size": 13.0, "iv": 0.2888, "open_interest": 0.0, "volume": 0.0, "delta": -0.7579, "gamma": 0.0359, "vega": 0.0974, "theta": -0.0047, "rho": -0.2164, "theo": 8.827, "change": 0.0, "open": 0.0, "high": 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": "GSL270617C00050000", "bid": 0.1, "bid_size": 13.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.305, "open_interest": 3.0, "volume": 0.0, "delta": 0.2346, "gamma": 0.035, "vega": 0.0948, "theta": -0.0061, "rho": 0.0473, "theo": 1.0681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-10-26T10:55:28", "percent_change": 0.0, "prev_day_close": 1.40000005066395}, {"option": "GSL270617P00050000", "bid": 8.3, "bid_size": 9.0, "ask": 11.1, "ask_size": 14.0, "iv": 0.288, "open_interest": 1.0, "volume": 0.0, "delta": -0.781, "gamma": 0.0334, "vega": 0.0919, "theta": -0.0043, "rho": -0.2261, "theo": 9.6822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-11-02T15:00:38", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "GSL270617C00055000", "bid": 0.05, "bid_size": 17.0, "ask": 2.5, "ask_size": 41.0, "iv": 0.3892, "open_interest": 0.0, "volume": 0.0, "delta": 0.1478, "gamma": 0.024, "vega": 0.0718, "theta": -0.005, "rho": 0.0304, "theo": 0.6467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "GSL270617P00055000", "bid": 12.4, "bid_size": 14.0, "ask": 15.7, "ask_size": 16.0, "iv": 0.2931, "open_interest": 1.0, "volume": 0.0, "delta": -0.8616, "gamma": 0.0229, "vega": 0.0693, "theta": -0.0024, "rho": -0.2669, "theo": 14.1705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.48, "last_trade_time": "2026-10-22T14:23:09", "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "GSL270617C00060000", "bid": 0.05, "bid_size": 15.0, "ask": 2.35, "ask_size": 35.0, "iv": 0.4485, "open_interest": 2.0, "volume": 0.0, "delta": 0.1, "gamma": 0.0168, "vega": 0.0554, "theta": -0.0041, "rho": 0.0209, "theo": 0.4325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-27T13:08:05", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "GSL270617P00060000", "bid": 17.1, "bid_size": 12.0, "ask": 20.5, "ask_size": 13.0, "iv": 0.3283, "open_interest": 0.0, "volume": 0.0, "delta": -0.9066, "gamma": 0.016, "vega": 0.0524, "theta": -0.0006, "rho": -0.3009, "theo": 18.8447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "GSL270617C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 27.0, "iv": 0.3326, "open_interest": 0.0, "volume": 0.0, "delta": 0.0705, "gamma": 0.012, "vega": 0.0426, "theta": -0.0033, "rho": 0.0148, "theo": 0.3034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "GSL270617P00065000", "bid": 22.1, "bid_size": 11.0, "ask": 25.4, "ask_size": 12.0, "iv": 0.3922, "open_interest": 0.0, "volume": 0.0, "delta": -0.9354, "gamma": 0.0118, "vega": 0.0399, "theta": 0.0, "rho": -0.2405, "theo": 23.6144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}], "symbol": "GSL", "security_type": "stock", "exchange_id": 3, "current_price": 42.29, "price_change": 1.08, "price_change_percent": 2.6207, "bid": 42.1, "ask": 43.0, "bid_size": 200, "ask_size": 100, "open": 40.95, "high": 42.36, "low": 40.57, "close": 42.29, "prev_day_close": 41.21, "volume": 319029, "iv30": 26.207, "iv30_change": -2.365, "iv30_change_percent": -8.2773, "seqno": 21103256255, "last_trade_time": "2026-11-10T15:59:57", "tick": "up"}, "symbol": "GSL"}