{"timestamp": "2026-11-04 00:27:49", "data": {"options": [{"option": "GSUI261120C00005000", "bid": 7.2, "bid_size": 433.0, "ask": 8.8, "ask_size": 430.0, "iv": 2.1491, "open_interest": 0.0, "volume": 0.0, "delta": 0.9632, "gamma": 0.0095, "vega": 0.0022, "theta": -0.0183, "rho": 0.0015, "theo": 8.1244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "GSUI261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 427.0, "iv": 3.8708, "open_interest": 0.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0094, "vega": 0.0022, "theta": -0.019, "rho": -0.0003, "theo": 0.1528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "GSUI261120C00006000", "bid": 6.1, "bid_size": 433.0, "ask": 7.8, "ask_size": 433.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0139, "vega": 0.0028, "theta": -0.02, "rho": 0.0018, "theo": 7.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "GSUI261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 444.0, "iv": 3.2321, "open_interest": 0.0, "volume": 0.0, "delta": -0.0478, "gamma": 0.0138, "vega": 0.0028, "theta": -0.0206, "rho": -0.0004, "theo": 0.1765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "GSUI261120C00007000", "bid": 5.2, "bid_size": 433.0, "ask": 6.8, "ask_size": 430.0, "iv": 1.432, "open_interest": 1.0, "volume": 0.0, "delta": 0.9362, "gamma": 0.02, "vega": 0.0034, "theta": -0.0216, "rho": 0.0022, "theo": 6.1775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-09-21T11:28:56", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "GSUI261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 444.0, "iv": 2.699, "open_interest": 0.0, "volume": 0.0, "delta": -0.0629, "gamma": 0.0199, "vega": 0.0034, "theta": -0.0221, "rho": -0.0005, "theo": 0.2036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "GSUI261120C00008000", "bid": 4.2, "bid_size": 442.0, "ask": 5.8, "ask_size": 442.0, "iv": 1.1465, "open_interest": 0.0, "volume": 0.0, "delta": 0.9162, "gamma": 0.0288, "vega": 0.0043, "theta": -0.023, "rho": 0.0025, "theo": 5.2111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "GSUI261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 444.0, "iv": 2.2856, "open_interest": 0.0, "volume": 0.0, "delta": -0.0827, "gamma": 0.0287, "vega": 0.0043, "theta": -0.0234, "rho": -0.0006, "theo": 0.2359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "GSUI261120C00009000", "bid": 3.1, "bid_size": 416.0, "ask": 4.9, "ask_size": 407.0, "iv": 0.893, "open_interest": 0.0, "volume": 0.0, "delta": 0.889, "gamma": 0.0417, "vega": 0.0053, "theta": -0.0243, "rho": 0.0028, "theo": 4.2531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "GSUI261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 443.0, "iv": 1.8683, "open_interest": 0.0, "volume": 0.0, "delta": -0.1099, "gamma": 0.0416, "vega": 0.0053, "theta": -0.0247, "rho": -0.0008, "theo": 0.2765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "GSUI261120C00010000", "bid": 2.25, "bid_size": 416.0, "ask": 3.9, "ask_size": 430.0, "iv": 0.9143, "open_interest": 1.0, "volume": 0.0, "delta": 0.8497, "gamma": 0.0614, "vega": 0.0065, "theta": -0.0254, "rho": 0.0031, "theo": 3.3094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.56, "last_trade_time": "2026-09-25T15:52:11", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "GSUI261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 440.0, "iv": 1.5218, "open_interest": 1.0, "volume": 0.0, "delta": -0.149, "gamma": 0.0612, "vega": 0.0065, "theta": -0.0257, "rho": -0.0011, "theo": 0.3314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-09-15T10:06:37", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "GSUI261120C00011000", "bid": 1.4, "bid_size": 433.0, "ask": 3.0, "ask_size": 430.0, "iv": 0.8536, "open_interest": 3.0, "volume": 0.0, "delta": 0.7894, "gamma": 0.092, "vega": 0.0081, "theta": -0.0262, "rho": 0.0033, "theo": 2.3935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-09-21T09:39:57", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "GSUI261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 445.0, "iv": 1.2461, "open_interest": 0.0, "volume": 0.0, "delta": -0.2092, "gamma": 0.0919, "vega": 0.0081, "theta": -0.0264, "rho": -0.0015, "theo": 0.4139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "GSUI261120C00012000", "bid": 0.7, "bid_size": 433.0, "ask": 2.25, "ask_size": 417.0, "iv": 0.8398, "open_interest": 1.0, "volume": 0.0, "delta": 0.6898, "gamma": 0.1377, "vega": 0.0099, "theta": -0.0265, "rho": 0.0033, "theo": 1.5424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.46, "last_trade_time": "2026-09-23T12:48:53", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "GSUI261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 440.0, "iv": 0.9731, "open_interest": 3.0, "volume": 0.0, "delta": -0.3087, "gamma": 0.1376, "vega": 0.0099, "theta": -0.0266, "rho": -0.0021, "theo": 0.5612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-22T13:14:19", "percent_change": 0.0, "prev_day_close": 0.6999999769032}, {"option": "GSUI261120C00013000", "bid": 0.2, "bid_size": 445.0, "ask": 1.65, "ask_size": 445.0, "iv": 0.8364, "open_interest": 11.0, "volume": 0.0, "delta": 0.5305, "gamma": 0.1794, "vega": 0.0111, "theta": -0.026, "rho": 0.0028, "theo": 0.8694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-10-26T14:15:39", "percent_change": 0.0, "prev_day_close": 0.850000001490116}, {"option": "GSUI261120P00013000", "bid": 0.1, "bid_size": 1075.0, "ask": 1.6, "ask_size": 430.0, "iv": 0.7538, "open_interest": 0.0, "volume": 0.0, "delta": -0.4681, "gamma": 0.1795, "vega": 0.0111, "theta": -0.026, "rho": -0.0031, "theo": 0.8864, "change": 0.0, "open": 0.0, "high": 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": "GSUI261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 438.0, "iv": 0.8884, "open_interest": 9.0, "volume": 0.0, "delta": 0.3663, "gamma": 0.165, "vega": 0.0105, "theta": -0.0253, "rho": 0.002, "theo": 0.5157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-09-28T09:30:15", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "GSUI261120P00014000", "bid": 0.7, "bid_size": 416.0, "ask": 2.25, "ask_size": 433.0, "iv": 0.7553, "open_interest": 0.0, "volume": 0.0, "delta": -0.6324, "gamma": 0.1653, "vega": 0.0105, "theta": -0.0252, "rho": -0.004, "theo": 1.5311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "GSUI261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 443.0, "iv": 1.0502, "open_interest": 11.0, "volume": 0.0, "delta": 0.2643, "gamma": 0.1272, "vega": 0.0092, "theta": -0.0246, "rho": 0.0015, "theo": 0.3688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-09-28T10:07:32", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GSUI261120P00015000", "bid": 1.75, "bid_size": 432.0, "ask": 2.7, "ask_size": 90.0, "iv": 0.7264, "open_interest": 0.0, "volume": 0.0, "delta": -0.7347, "gamma": 0.1277, "vega": 0.0092, "theta": -0.0244, "rho": -0.0047, "theo": 2.3828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GSUI261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 441.0, "iv": 1.2102, "open_interest": 6.0, "volume": 0.0, "delta": 0.205, "gamma": 0.098, "vega": 0.0079, "theta": -0.0239, "rho": 0.0012, "theo": 0.2957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-15T15:57:57", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "GSUI261120P00016000", "bid": 2.35, "bid_size": 433.0, "ask": 3.9, "ask_size": 90.0, "iv": 0.7571, "open_interest": 1.0, "volume": 0.0, "delta": -0.7943, "gamma": 0.0984, "vega": 0.0079, "theta": -0.0237, "rho": -0.0051, "theo": 3.3084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-10-08T10:57:08", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "GSUI261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 441.0, "iv": 1.3658, "open_interest": 12.0, "volume": 0.0, "delta": 0.1674, "gamma": 0.0779, "vega": 0.007, "theta": -0.0232, "rho": 0.0009, "theo": 0.2514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-01T13:28:42", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "GSUI261120P00017000", "bid": 3.3, "bid_size": 433.0, "ask": 5.0, "ask_size": 90.0, "iv": 0.9582, "open_interest": 0.0, "volume": 0.0, "delta": -0.832, "gamma": 0.0783, "vega": 0.007, "theta": -0.0229, "rho": -0.0053, "theo": 4.2629, "change": 0.0, "open": 0.0, "high": 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": "GSUI261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 435.0, "iv": 1.4983, "open_interest": 5.0, "volume": 0.0, "delta": 0.1417, "gamma": 0.0638, "vega": 0.0063, "theta": -0.0226, "rho": 0.0008, "theo": 0.2211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-15T09:51:03", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "GSUI261120P00018000", "bid": 4.2, "bid_size": 433.0, "ask": 6.0, "ask_size": 91.0, "iv": 0.9897, "open_interest": 1.0, "volume": 0.0, "delta": -0.8579, "gamma": 0.0643, "vega": 0.0062, "theta": -0.0222, "rho": -0.0055, "theo": 5.2314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.24, "last_trade_time": "2026-10-20T10:51:29", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "GSUI261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 428.0, "iv": 1.7816, "open_interest": 3.0, "volume": 0.0, "delta": 0.1088, "gamma": 0.0461, "vega": 0.0052, "theta": -0.0214, "rho": 0.0006, "theo": 0.1815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-12T10:23:45", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "GSUI261120P00020000", "bid": 6.2, "bid_size": 433.0, "ask": 8.0, "ask_size": 91.0, "iv": 1.2265, "open_interest": 0.0, "volume": 0.0, "delta": -0.8911, "gamma": 0.0466, "vega": 0.0052, "theta": -0.0208, "rho": -0.0058, "theo": 7.1896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "GSUI261218C00005000", "bid": 7.0, "bid_size": 433.0, "ask": 8.9, "ask_size": 420.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9455, "gamma": 0.011, "vega": 0.0048, "theta": -0.0108, "rho": 0.0035, "theo": 8.2476, "change": 0.0, "open": 0.0, "high": 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": "GSUI261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 574.0, "iv": 2.4718, "open_interest": 0.0, "volume": 0.0, "delta": -0.0521, "gamma": 0.0106, "vega": 0.0049, "theta": -0.0117, "rho": -0.0012, "theo": 0.3033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "GSUI261218C00006000", "bid": 6.0, "bid_size": 415.0, "ask": 7.9, "ask_size": 415.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9294, "gamma": 0.0155, "vega": 0.0059, "theta": -0.0116, "rho": 0.0042, "theo": 7.291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "GSUI261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 581.0, "iv": 1.9472, "open_interest": 0.0, "volume": 0.0, "delta": -0.068, "gamma": 0.0151, "vega": 0.006, "theta": -0.0125, "rho": -0.0015, "theo": 0.3448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GSUI261218C00007000", "bid": 5.2, "bid_size": 433.0, "ask": 6.9, "ask_size": 433.0, "iv": 1.1288, "open_interest": 0.0, "volume": 0.0, "delta": 0.9097, "gamma": 0.0216, "vega": 0.0072, "theta": -0.0124, "rho": 0.005, "theo": 6.339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "GSUI261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 581.0, "iv": 1.6245, "open_interest": 0.0, "volume": 0.0, "delta": -0.0875, "gamma": 0.0211, "vega": 0.0072, "theta": -0.0131, "rho": -0.0018, "theo": 0.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GSUI261218C00008000", "bid": 4.5, "bid_size": 433.0, "ask": 5.7, "ask_size": 433.0, "iv": 1.0167, "open_interest": 0.0, "volume": 0.0, "delta": 0.8849, "gamma": 0.0297, "vega": 0.0086, "theta": -0.013, "rho": 0.0057, "theo": 5.3945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "GSUI261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 562.0, "iv": 1.4904, "open_interest": 0.0, "volume": 0.0, "delta": -0.112, "gamma": 0.0292, "vega": 0.0087, "theta": -0.0136, "rho": -0.0023, "theo": 0.4437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GSUI261218C00009000", "bid": 3.2, "bid_size": 433.0, "ask": 5.1, "ask_size": 420.0, "iv": 0.8828, "open_interest": 0.0, "volume": 0.0, "delta": 0.8526, "gamma": 0.0408, "vega": 0.0103, "theta": -0.0135, "rho": 0.0064, "theo": 4.4624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "GSUI261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 576.0, "iv": 1.2707, "open_interest": 0.0, "volume": 0.0, "delta": -0.144, "gamma": 0.0402, "vega": 0.0103, "theta": -0.014, "rho": -0.0028, "theo": 0.5088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "GSUI261218C00010000", "bid": 2.5, "bid_size": 433.0, "ask": 4.1, "ask_size": 433.0, "iv": 0.8373, "open_interest": 0.0, "volume": 0.0, "delta": 0.809, "gamma": 0.0561, "vega": 0.0122, "theta": -0.0139, "rho": 0.0069, "theo": 3.5514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "GSUI261218P00010000", "bid": 0.1, "bid_size": 493.0, "ask": 0.85, "ask_size": 574.0, "iv": 0.9561, "open_interest": 0.0, "volume": 0.0, "delta": -0.1872, "gamma": 0.0555, "vega": 0.0122, "theta": -0.0143, "rho": -0.0036, "theo": 0.5949, "change": 0.0, "open": 0.0, "high": 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": "GSUI261218C00011000", "bid": 2.0, "bid_size": 433.0, "ask": 3.2, "ask_size": 433.0, "iv": 0.8474, "open_interest": 0.0, "volume": 0.0, "delta": 0.7478, "gamma": 0.077, "vega": 0.0144, "theta": -0.0141, "rho": 0.0073, "theo": 2.6805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "GSUI261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 562.0, "iv": 0.9068, "open_interest": 0.0, "volume": 0.0, "delta": -0.2481, "gamma": 0.0763, "vega": 0.0144, "theta": -0.0144, "rho": -0.0047, "theo": 0.7208, "change": 0.0, "open": 0.0, "high": 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": "GSUI261218C00012000", "bid": 1.05, "bid_size": 564.0, "ask": 2.75, "ask_size": 482.0, "iv": 0.7863, "open_interest": 0.0, "volume": 0.0, "delta": 0.6599, "gamma": 0.102, "vega": 0.0166, "theta": -0.0142, "rho": 0.0071, "theo": 1.8939, "change": 0.0, "open": 0.0, "high": 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": "GSUI261218P00012000", "bid": 0.1, "bid_size": 1137.0, "ask": 1.8, "ask_size": 496.0, "iv": 0.7943, "open_interest": 0.0, "volume": 0.0, "delta": -0.3355, "gamma": 0.1014, "vega": 0.0166, "theta": -0.0143, "rho": -0.0062, "theo": 0.9307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "GSUI261218C00013000", "bid": 0.55, "bid_size": 591.0, "ask": 2.15, "ask_size": 492.0, "iv": 0.7566, "open_interest": 0.0, "volume": 0.0, "delta": 0.5445, "gamma": 0.1201, "vega": 0.018, "theta": -0.0142, "rho": 0.0065, "theo": 1.282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22499997913837}, {"option": "GSUI261218P00013000", "bid": 0.55, "bid_size": 505.0, "ask": 2.25, "ask_size": 496.0, "iv": 0.7661, "open_interest": 1.0, "volume": 0.0, "delta": -0.4504, "gamma": 0.1198, "vega": 0.018, "theta": -0.0142, "rho": -0.0082, "theo": 1.3149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-10-26T13:36:32", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "GSUI261218C00014000", "bid": 0.15, "bid_size": 1147.0, "ask": 1.75, "ask_size": 492.0, "iv": 0.7495, "open_interest": 0.0, "volume": 0.0, "delta": 0.4314, "gamma": 0.1174, "vega": 0.0178, "theta": -0.0144, "rho": 0.0053, "theo": 0.9138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999989569187}, {"option": "GSUI261218P00014000", "bid": 1.1, "bid_size": 504.0, "ask": 2.85, "ask_size": 508.0, "iv": 0.7474, "open_interest": 1.0, "volume": 0.0, "delta": -0.5634, "gamma": 0.1173, "vega": 0.0178, "theta": -0.0142, "rho": -0.0102, "theo": 1.9425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-22T09:46:14", "percent_change": 0.0, "prev_day_close": 2.07499992847443}, {"option": "GSUI261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 461.0, "iv": 0.7878, "open_interest": 0.0, "volume": 0.0, "delta": 0.3484, "gamma": 0.1025, "vega": 0.0168, "theta": -0.0146, "rho": 0.0044, "theo": 0.7208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.749999988824129}, {"option": "GSUI261218P00015000", "bid": 1.8, "bid_size": 480.0, "ask": 3.6, "ask_size": 479.0, "iv": 0.7581, "open_interest": 0.0, "volume": 0.0, "delta": -0.6465, "gamma": 0.1027, "vega": 0.0168, "theta": -0.0142, "rho": -0.0118, "theo": 2.7452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "GSUI261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 474.0, "iv": 0.8641, "open_interest": 1.0, "volume": 0.0, "delta": 0.2921, "gamma": 0.0874, "vega": 0.0156, "theta": -0.0147, "rho": 0.0037, "theo": 0.6116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-16T10:59:45", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "GSUI261218P00016000", "bid": 2.6, "bid_size": 433.0, "ask": 4.4, "ask_size": 44.0, "iv": 0.7684, "open_interest": 0.0, "volume": 0.0, "delta": -0.703, "gamma": 0.0878, "vega": 0.0156, "theta": -0.0143, "rho": -0.013, "theo": 3.632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "GSUI261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 462.0, "iv": 0.9327, "open_interest": 0.0, "volume": 0.0, "delta": 0.2528, "gamma": 0.075, "vega": 0.0145, "theta": -0.0148, "rho": 0.0032, "theo": 0.5418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "GSUI261218P00017000", "bid": 3.4, "bid_size": 433.0, "ask": 5.3, "ask_size": 48.0, "iv": 0.7731, "open_interest": 0.0, "volume": 0.0, "delta": -0.7426, "gamma": 0.0755, "vega": 0.0145, "theta": -0.0142, "rho": -0.0138, "theo": 4.5583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "GSUI261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 461.0, "iv": 1.0195, "open_interest": 0.0, "volume": 0.0, "delta": 0.224, "gamma": 0.0653, "vega": 0.0136, "theta": -0.0149, "rho": 0.0028, "theo": 0.4926, "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": 0.5}, {"option": "GSUI261218P00018000", "bid": 4.3, "bid_size": 433.0, "ask": 6.2, "ask_size": 46.0, "iv": 0.7837, "open_interest": 0.0, "volume": 0.0, "delta": -0.7718, "gamma": 0.066, "vega": 0.0136, "theta": -0.0142, "rho": -0.0144, "theo": 5.5054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "GSUI261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 443.0, "iv": 1.0949, "open_interest": 0.0, "volume": 0.0, "delta": 0.202, "gamma": 0.0577, "vega": 0.0128, "theta": -0.0149, "rho": 0.0026, "theo": 0.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GSUI261218P00019000", "bid": 5.3, "bid_size": 433.0, "ask": 7.0, "ask_size": 48.0, "iv": 0.7579, "open_interest": 0.0, "volume": 0.0, "delta": -0.7941, "gamma": 0.0584, "vega": 0.0128, "theta": -0.014, "rho": -0.0152, "theo": 6.4649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "GSUI261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 461.0, "iv": 1.161, "open_interest": 0.0, "volume": 0.0, "delta": 0.1846, "gamma": 0.0517, "vega": 0.0121, "theta": -0.0149, "rho": 0.0023, "theo": 0.4262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GSUI261218P00020000", "bid": 6.2, "bid_size": 433.0, "ask": 8.1, "ask_size": 45.0, "iv": 0.834, "open_interest": 0.0, "volume": 0.0, "delta": -0.8118, "gamma": 0.0524, "vega": 0.012, "theta": -0.0139, "rho": -0.0156, "theo": 7.4323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "GSUI261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 461.0, "iv": 1.2189, "open_interest": 0.0, "volume": 0.0, "delta": 0.1705, "gamma": 0.0468, "vega": 0.0115, "theta": -0.0149, "rho": 0.0021, "theo": 0.4024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GSUI261218P00021000", "bid": 7.1, "bid_size": 415.0, "ask": 9.1, "ask_size": 47.0, "iv": 0.8259, "open_interest": 0.0, "volume": 0.0, "delta": -0.8263, "gamma": 0.0476, "vega": 0.0114, "theta": -0.0138, "rho": -0.0162, "theo": 8.4052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "GSUI261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 474.0, "iv": 1.2916, "open_interest": 0.0, "volume": 0.0, "delta": 0.1588, "gamma": 0.0427, "vega": 0.011, "theta": -0.0148, "rho": 0.002, "theo": 0.3823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "GSUI261218P00022000", "bid": 8.0, "bid_size": 433.0, "ask": 9.9, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8383, "gamma": 0.0436, "vega": 0.0109, "theta": -0.0136, "rho": -0.0166, "theo": 9.382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000038146973}, {"option": "GSUI261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 494.0, "iv": 1.3594, "open_interest": 6.0, "volume": 0.0, "delta": 0.1489, "gamma": 0.0393, "vega": 0.0105, "theta": -0.0148, "rho": 0.0019, "theo": 0.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-19T10:42:38", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "GSUI261218P00023000", "bid": 9.4, "bid_size": 433.0, "ask": 10.9, "ask_size": 47.0, "iv": 1.0348, "open_interest": 0.0, "volume": 0.0, "delta": -0.8485, "gamma": 0.0402, "vega": 0.0104, "theta": -0.0134, "rho": -0.0169, "theo": 10.3619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "GSUI261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 477.0, "iv": 1.3534, "open_interest": 0.0, "volume": 0.0, "delta": 0.1404, "gamma": 0.0364, "vega": 0.0101, "theta": -0.0147, "rho": 0.0018, "theo": 0.3501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "GSUI261218P00024000", "bid": 9.8, "bid_size": 416.0, "ask": 11.9, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8573, "gamma": 0.0374, "vega": 0.01, "theta": -0.0132, "rho": -0.0174, "theo": 11.3441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "GSUI261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 477.0, "iv": 1.4121, "open_interest": 0.0, "volume": 0.0, "delta": 0.133, "gamma": 0.034, "vega": 0.0097, "theta": -0.0146, "rho": 0.0016, "theo": 0.3369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "GSUI261218P00025000", "bid": 10.8, "bid_size": 433.0, "ask": 13.0, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.865, "gamma": 0.0349, "vega": 0.0096, "theta": -0.013, "rho": -0.0177, "theo": 12.3281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "GSUI270219C00005000", "bid": 7.0, "bid_size": 433.0, "ask": 9.2, "ask_size": 433.0, "iv": 1.1659, "open_interest": 0.0, "volume": 0.0, "delta": 0.9575, "gamma": 0.0102, "vega": 0.006, "theta": -0.0025, "rho": 0.0082, "theo": 8.1495, "change": 0.0, "open": 0.0, "high": 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": "GSUI270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 415.0, "iv": 1.7975, "open_interest": 0.0, "volume": 0.0, "delta": -0.0406, "gamma": 0.0098, "vega": 0.0062, "theta": -0.0035, "rho": -0.002, "theo": 0.1899, "change": 0.0, "open": 0.0, "high": 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": "GSUI270219C00006000", "bid": 5.9, "bid_size": 433.0, "ask": 8.3, "ask_size": 433.0, "iv": 0.9553, "open_interest": 0.0, "volume": 0.0, "delta": 0.9394, "gamma": 0.0149, "vega": 0.008, "theta": -0.0033, "rho": 0.0104, "theo": 7.2201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "GSUI270219P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 603.0, "iv": 1.5289, "open_interest": 0.0, "volume": 0.0, "delta": -0.058, "gamma": 0.0145, "vega": 0.0082, "theta": -0.0042, "rho": -0.0028, "theo": 0.2539, "change": 0.0, "open": 0.0, "high": 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": "GSUI270219C00007000", "bid": 5.0, "bid_size": 433.0, "ask": 7.4, "ask_size": 410.0, "iv": 0.907, "open_interest": 0.0, "volume": 0.0, "delta": 0.9154, "gamma": 0.0212, "vega": 0.0105, "theta": -0.0042, "rho": 0.0125, "theo": 6.3123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "GSUI270219P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 603.0, "iv": 1.3233, "open_interest": 0.0, "volume": 0.0, "delta": -0.0813, "gamma": 0.0208, "vega": 0.0106, "theta": -0.005, "rho": -0.0039, "theo": 0.3385, "change": 0.0, "open": 0.0, "high": 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": "GSUI270219C00008000", "bid": 4.3, "bid_size": 433.0, "ask": 6.5, "ask_size": 435.0, "iv": 0.9094, "open_interest": 0.0, "volume": 0.0, "delta": 0.884, "gamma": 0.0292, "vega": 0.0134, "theta": -0.0051, "rho": 0.0144, "theo": 5.4342, "change": 0.0, "open": 0.0, "high": 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": "GSUI270219P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 603.0, "iv": 1.1419, "open_interest": 0.0, "volume": 0.0, "delta": -0.1121, "gamma": 0.0288, "vega": 0.0134, "theta": -0.0057, "rho": -0.0053, "theo": 0.4517, "change": 0.0, "open": 0.0, "high": 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": "GSUI270219C00009000", "bid": 3.6, "bid_size": 433.0, "ask": 5.2, "ask_size": 176.0, "iv": 0.7376, "open_interest": 0.0, "volume": 0.0, "delta": 0.8431, "gamma": 0.0389, "vega": 0.0166, "theta": -0.006, "rho": 0.0159, "theo": 4.597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "GSUI270219P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 253.0, "iv": 0.7658, "open_interest": 0.0, "volume": 0.0, "delta": -0.1524, "gamma": 0.0386, "vega": 0.0166, "theta": -0.0066, "rho": -0.0072, "theo": 0.6049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875000024214387}, {"option": "GSUI270219C00010000", "bid": 2.75, "bid_size": 433.0, "ask": 5.0, "ask_size": 410.0, "iv": 0.8338, "open_interest": 0.0, "volume": 0.0, "delta": 0.7913, "gamma": 0.0499, "vega": 0.0199, "theta": -0.0069, "rho": 0.0169, "theo": 3.8154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.11, "last_trade_time": "2026-10-23T10:55:16", "percent_change": 0.0, "prev_day_close": 3.49999988079071}, {"option": "GSUI270219P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 339.0, "iv": 0.7464, "open_interest": 0.0, "volume": 0.0, "delta": -0.2038, "gamma": 0.0498, "vega": 0.0199, "theta": -0.0073, "rho": -0.0094, "theo": 0.8131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "GSUI270219C00011000", "bid": 2.05, "bid_size": 433.0, "ask": 3.6, "ask_size": 96.0, "iv": 0.6344, "open_interest": 20.0, "volume": 0.0, "delta": 0.728, "gamma": 0.0612, "vega": 0.0231, "theta": -0.0077, "rho": 0.0172, "theo": 3.1074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.14, "last_trade_time": "2026-10-01T09:44:51", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "GSUI270219P00011000", "bid": 0.15, "bid_size": 1226.0, "ask": 2.35, "ask_size": 603.0, "iv": 0.8254, "open_interest": 0.0, "volume": 0.0, "delta": -0.2669, "gamma": 0.0612, "vega": 0.0231, "theta": -0.008, "rho": -0.0122, "theo": 1.0943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "GSUI270219C00012000", "bid": 1.55, "bid_size": 537.0, "ask": 2.9, "ask_size": 123.0, "iv": 0.6224, "open_interest": 12.0, "volume": 0.0, "delta": 0.6551, "gamma": 0.0711, "vega": 0.0257, "theta": -0.0083, "rho": 0.0167, "theo": 2.4904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-23T10:29:37", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "GSUI270219P00012000", "bid": 0.6, "bid_size": 519.0, "ask": 2.75, "ask_size": 514.0, "iv": 0.8067, "open_interest": 0.0, "volume": 0.0, "delta": -0.34, "gamma": 0.0714, "vega": 0.0257, "theta": -0.0085, "rho": -0.0154, "theo": 1.4665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "GSUI270219C00013000", "bid": 1.45, "bid_size": 496.0, "ask": 2.55, "ask_size": 204.0, "iv": 0.7141, "open_interest": 18.0, "volume": 0.0, "delta": 0.5768, "gamma": 0.0779, "vega": 0.0274, "theta": -0.0087, "rho": 0.0155, "theo": 1.9759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-29T09:30:03", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "GSUI270219P00013000", "bid": 1.05, "bid_size": 505.0, "ask": 3.3, "ask_size": 524.0, "iv": 0.7907, "open_interest": 0.0, "volume": 0.0, "delta": -0.4186, "gamma": 0.0784, "vega": 0.0274, "theta": -0.0088, "rho": -0.0189, "theo": 1.9415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GSUI270219C00014000", "bid": 1.05, "bid_size": 496.0, "ask": 2.75, "ask_size": 538.0, "iv": 0.8158, "open_interest": 5.0, "volume": 0.0, "delta": 0.4991, "gamma": 0.0805, "vega": 0.0279, "theta": -0.0088, "rho": 0.0142, "theo": 1.5647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-09-29T10:07:52", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "GSUI270219P00014000", "bid": 1.6, "bid_size": 519.0, "ask": 3.3, "ask_size": 254.0, "iv": 0.6706, "open_interest": 0.0, "volume": 0.0, "delta": -0.497, "gamma": 0.0813, "vega": 0.0279, "theta": -0.0088, "rho": -0.0222, "theo": 2.5202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "GSUI270219C00015000", "bid": 0.3, "bid_size": 538.0, "ask": 2.4, "ask_size": 524.0, "iv": 0.7325, "open_interest": 2.0, "volume": 0.0, "delta": 0.4273, "gamma": 0.0793, "vega": 0.0275, "theta": -0.0087, "rho": 0.0125, "theo": 1.2459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-10-23T10:55:16", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "GSUI270219P00015000", "bid": 2.25, "bid_size": 503.0, "ask": 3.9, "ask_size": 230.0, "iv": 0.6518, "open_interest": 0.0, "volume": 0.0, "delta": -0.5697, "gamma": 0.0805, "vega": 0.0275, "theta": -0.0085, "rho": -0.025, "theo": 3.1922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "GSUI270219C00016000", "bid": 0.05, "bid_size": 1169.0, "ask": 2.2, "ask_size": 492.0, "iv": 0.7458, "open_interest": 6.0, "volume": 0.0, "delta": 0.3643, "gamma": 0.0754, "vega": 0.0264, "theta": -0.0084, "rho": 0.0109, "theo": 1.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-22T15:53:14", "percent_change": 0.0, "prev_day_close": 1.19999997317791}, {"option": "GSUI270219P00016000", "bid": 3.0, "bid_size": 493.0, "ask": 4.7, "ask_size": 229.0, "iv": 0.6648, "open_interest": 0.0, "volume": 0.0, "delta": -0.6339, "gamma": 0.0769, "vega": 0.0262, "theta": -0.0081, "rho": -0.0275, "theo": 3.9408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "GSUI270219C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 491.0, "iv": 0.781, "open_interest": 45.0, "volume": 0.0, "delta": 0.3109, "gamma": 0.07, "vega": 0.0248, "theta": -0.008, "rho": 0.0094, "theo": 0.8178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-08T12:54:58", "percent_change": 0.0, "prev_day_close": 1.02500001341104}, {"option": "GSUI270219P00017000", "bid": 3.8, "bid_size": 493.0, "ask": 5.4, "ask_size": 219.0, "iv": 0.6467, "open_interest": 0.0, "volume": 0.0, "delta": -0.6887, "gamma": 0.0719, "vega": 0.0246, "theta": -0.0077, "rho": -0.0293, "theo": 4.7486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "GSUI270219C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 136.0, "iv": 0.6404, "open_interest": 7.0, "volume": 0.0, "delta": 0.2664, "gamma": 0.064, "vega": 0.0231, "theta": -0.0076, "rho": 0.0082, "theo": 0.6762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-10-06T10:55:24", "percent_change": 0.0, "prev_day_close": 0.875000024214387}, {"option": "GSUI270219P00018000", "bid": 4.6, "bid_size": 433.0, "ask": 6.3, "ask_size": 48.0, "iv": 0.6512, "open_interest": 0.0, "volume": 0.0, "delta": -0.7347, "gamma": 0.0663, "vega": 0.0228, "theta": -0.0071, "rho": -0.0304, "theo": 5.6008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "GSUI270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 143.0, "iv": 0.7042, "open_interest": 43.0, "volume": 0.0, "delta": 0.1991, "gamma": 0.0525, "vega": 0.0196, "theta": -0.0067, "rho": 0.0062, "theo": 0.4804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-01T09:30:10", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "GSUI270219P00020000", "bid": 6.3, "bid_size": 433.0, "ask": 8.2, "ask_size": 48.0, "iv": 0.6635, "open_interest": 0.0, "volume": 0.0, "delta": -0.8052, "gamma": 0.0555, "vega": 0.019, "theta": -0.006, "rho": -0.0314, "theo": 7.3953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "GSUI270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 484.0, "iv": 0.9673, "open_interest": 87.0, "volume": 0.0, "delta": 0.1075, "gamma": 0.0319, "vega": 0.013, "theta": -0.0048, "rho": 0.0034, "theo": 0.2429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-20T15:10:37", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "GSUI270219P00025000", "bid": 10.5, "bid_size": 433.0, "ask": 13.4, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9056, "gamma": 0.0364, "vega": 0.0113, "theta": -0.0038, "rho": -0.028, "theo": 12.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "GSUI270521C00001000", "bid": 10.4, "bid_size": 280.0, "ask": 13.4, "ask_size": 180.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0016, "vega": 0.0016, "theta": 0.0, "rho": 0.0014, "theo": 12.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "GSUI270521P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 174.0, "iv": 2.1556, "open_interest": 0.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0011, "vega": 0.0024, "theta": -0.0014, "rho": -0.0014, "theo": 0.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "GSUI270521C00002000", "bid": 9.4, "bid_size": 280.0, "ask": 12.4, "ask_size": 180.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0034, "vega": 0.0038, "theta": -0.0006, "rho": 0.0039, "theo": 11.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "GSUI270521P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 303.0, "iv": 2.8129, "open_interest": 0.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0027, "vega": 0.0046, "theta": -0.0021, "rho": -0.0026, "theo": 0.2329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "GSUI270521C00003000", "bid": 8.6, "bid_size": 280.0, "ask": 11.5, "ask_size": 180.0, "iv": 1.3597, "open_interest": 0.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0057, "vega": 0.006, "theta": -0.0013, "rho": 0.0065, "theo": 10.1604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "GSUI270521P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 301.0, "iv": 1.6624, "open_interest": 0.0, "volume": 0.0, "delta": -0.0321, "gamma": 0.0048, "vega": 0.0069, "theta": -0.0027, "rho": -0.0038, "theo": 0.3132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GSUI270521C00004000", "bid": 7.5, "bid_size": 524.0, "ask": 10.6, "ask_size": 299.0, "iv": 1.091, "open_interest": 0.0, "volume": 0.0, "delta": 0.9491, "gamma": 0.0085, "vega": 0.0086, "theta": -0.0019, "rho": 0.0093, "theo": 9.2465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "GSUI270521P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 303.0, "iv": 1.4532, "open_interest": 0.0, "volume": 0.0, "delta": -0.0468, "gamma": 0.0074, "vega": 0.0093, "theta": -0.0031, "rho": -0.0052, "theo": 0.3989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GSUI270521C00005000", "bid": 6.6, "bid_size": 526.0, "ask": 9.7, "ask_size": 311.0, "iv": 1.0256, "open_interest": 0.0, "volume": 0.0, "delta": 0.93, "gamma": 0.012, "vega": 0.0114, "theta": -0.0025, "rho": 0.0123, "theo": 8.3467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "GSUI270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 388.0, "iv": 1.5305, "open_interest": 0.0, "volume": 0.0, "delta": -0.0645, "gamma": 0.0107, "vega": 0.012, "theta": -0.0036, "rho": -0.0069, "theo": 0.4956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GSUI270521C00006000", "bid": 5.8, "bid_size": 528.0, "ask": 8.8, "ask_size": 314.0, "iv": 0.9761, "open_interest": 0.0, "volume": 0.0, "delta": 0.907, "gamma": 0.0162, "vega": 0.0144, "theta": -0.003, "rho": 0.0152, "theo": 7.4661, "change": 0.0, "open": 0.0, "high": 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": "GSUI270521P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 388.0, "iv": 1.33, "open_interest": 0.0, "volume": 0.0, "delta": -0.086, "gamma": 0.0149, "vega": 0.015, "theta": -0.004, "rho": -0.0088, "theo": 0.6086, "change": 0.0, "open": 0.0, "high": 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": "GSUI270521C00007000", "bid": 5.6, "bid_size": 530.0, "ask": 7.1, "ask_size": 145.0, "iv": 0.8414, "open_interest": 0.0, "volume": 0.0, "delta": 0.8793, "gamma": 0.0212, "vega": 0.0177, "theta": -0.0036, "rho": 0.0179, "theo": 6.6105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "GSUI270521P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 382.0, "iv": 1.1614, "open_interest": 0.0, "volume": 0.0, "delta": -0.1121, "gamma": 0.0198, "vega": 0.0181, "theta": -0.0044, "rho": -0.0112, "theo": 0.7445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5749999769032}, {"option": "GSUI270521C00008000", "bid": 4.2, "bid_size": 519.0, "ask": 7.2, "ask_size": 318.0, "iv": 0.8741, "open_interest": 0.0, "volume": 0.0, "delta": 0.8461, "gamma": 0.0271, "vega": 0.0213, "theta": -0.0041, "rho": 0.0204, "theo": 5.7878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "GSUI270521P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 217.0, "iv": 0.8028, "open_interest": 0.0, "volume": 0.0, "delta": -0.1437, "gamma": 0.0257, "vega": 0.0215, "theta": -0.0048, "rho": -0.014, "theo": 0.9113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "GSUI270521C00009000", "bid": 3.5, "bid_size": 532.0, "ask": 5.5, "ask_size": 147.0, "iv": 0.6325, "open_interest": 0.0, "volume": 0.0, "delta": 0.8065, "gamma": 0.0336, "vega": 0.0249, "theta": -0.0046, "rho": 0.0225, "theo": 5.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "GSUI270521P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 217.0, "iv": 0.7277, "open_interest": 0.0, "volume": 0.0, "delta": -0.1817, "gamma": 0.0323, "vega": 0.025, "theta": -0.0051, "rho": -0.0174, "theo": 1.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.49999995529652}, {"option": "GSUI270521C00010000", "bid": 3.6, "bid_size": 190.0, "ask": 5.9, "ask_size": 318.0, "iv": 0.9557, "open_interest": 1.0, "volume": 0.0, "delta": 0.7602, "gamma": 0.0406, "vega": 0.0284, "theta": -0.0051, "rho": 0.0238, "theo": 4.2863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.48, "last_trade_time": "2026-09-17T10:32:44", "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "GSUI270521P00010000", "bid": 0.05, "bid_size": 1233.0, "ask": 2.0, "ask_size": 217.0, "iv": 0.6666, "open_interest": 0.0, "volume": 0.0, "delta": -0.2265, "gamma": 0.0393, "vega": 0.0285, "theta": -0.0054, "rho": -0.0213, "theo": 1.3834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000000074506}, {"option": "GSUI270521C00011000", "bid": 2.9, "bid_size": 318.0, "ask": 4.3, "ask_size": 147.0, "iv": 0.7414, "open_interest": 0.0, "volume": 0.0, "delta": 0.7077, "gamma": 0.0472, "vega": 0.0317, "theta": -0.0055, "rho": 0.0246, "theo": 3.6348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "GSUI270521P00011000", "bid": 0.5, "bid_size": 522.0, "ask": 3.3, "ask_size": 310.0, "iv": 0.8103, "open_interest": 0.0, "volume": 0.0, "delta": -0.2777, "gamma": 0.0462, "vega": 0.0317, "theta": -0.0057, "rho": -0.0258, "theo": 1.7162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "GSUI270521C00012000", "bid": 2.45, "bid_size": 326.0, "ask": 4.8, "ask_size": 332.0, "iv": 0.887, "open_interest": 0.0, "volume": 0.0, "delta": 0.6508, "gamma": 0.0528, "vega": 0.0343, "theta": -0.0058, "rho": 0.0246, "theo": 3.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "GSUI270521P00012000", "bid": 0.95, "bid_size": 309.0, "ask": 3.8, "ask_size": 310.0, "iv": 0.7945, "open_interest": 0.0, "volume": 0.0, "delta": -0.3337, "gamma": 0.0521, "vega": 0.0343, "theta": -0.0059, "rho": -0.0308, "theo": 2.1314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "GSUI270521C00013000", "bid": 1.5, "bid_size": 317.0, "ask": 3.4, "ask_size": 159.0, "iv": 0.6675, "open_interest": 1.0, "volume": 0.0, "delta": 0.5922, "gamma": 0.0568, "vega": 0.0362, "theta": -0.006, "rho": 0.0239, "theo": 2.5889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.46, "last_trade_time": "2026-10-28T15:35:35", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "GSUI270521P00013000", "bid": 1.5, "bid_size": 308.0, "ask": 3.5, "ask_size": 138.0, "iv": 0.6683, "open_interest": 0.0, "volume": 0.0, "delta": -0.3916, "gamma": 0.0564, "vega": 0.0362, "theta": -0.006, "rho": -0.0359, "theo": 2.6359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "GSUI270521C00014000", "bid": 1.1, "bid_size": 330.0, "ask": 4.0, "ask_size": 328.0, "iv": 0.7928, "open_interest": 1.0, "volume": 0.0, "delta": 0.5354, "gamma": 0.0587, "vega": 0.0371, "theta": -0.0062, "rho": 0.0227, "theo": 2.199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-28T09:54:03", "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "GSUI270521P00014000", "bid": 2.1, "bid_size": 307.0, "ask": 4.1, "ask_size": 170.0, "iv": 0.6636, "open_interest": 0.0, "volume": 0.0, "delta": -0.4483, "gamma": 0.0587, "vega": 0.0371, "theta": -0.006, "rho": -0.0411, "theo": 3.228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "GSUI270521C00015000", "bid": 1.35, "bid_size": 321.0, "ask": 3.7, "ask_size": 321.0, "iv": 0.8689, "open_interest": 33.0, "volume": 0.0, "delta": 0.4828, "gamma": 0.0589, "vega": 0.0373, "theta": -0.0062, "rho": 0.0212, "theo": 1.887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "GSUI270521P00015000", "bid": 3.3, "bid_size": 268.0, "ask": 5.7, "ask_size": 285.0, "iv": 0.8592, "open_interest": 0.0, "volume": 0.0, "delta": -0.5011, "gamma": 0.0593, "vega": 0.0373, "theta": -0.0059, "rho": -0.046, "theo": 3.898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "GSUI270521C00016000", "bid": 0.55, "bid_size": 330.0, "ask": 3.4, "ask_size": 321.0, "iv": 0.7936, "open_interest": 0.0, "volume": 0.0, "delta": 0.4359, "gamma": 0.0578, "vega": 0.037, "theta": -0.0063, "rho": 0.0196, "theo": 1.6387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "GSUI270521P00016000", "bid": 4.0, "bid_size": 264.0, "ask": 6.4, "ask_size": 285.0, "iv": 0.8557, "open_interest": 0.0, "volume": 0.0, "delta": -0.5486, "gamma": 0.0585, "vega": 0.0369, "theta": -0.0058, "rho": -0.0499, "theo": 4.6322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "GSUI270521C00017000", "bid": 0.3, "bid_size": 540.0, "ask": 3.2, "ask_size": 328.0, "iv": 0.7965, "open_interest": 17.0, "volume": 0.0, "delta": 0.3947, "gamma": 0.0558, "vega": 0.0362, "theta": -0.0062, "rho": 0.0183, "theo": 1.4405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-19T09:54:01", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "GSUI270521P00017000", "bid": 4.7, "bid_size": 269.0, "ask": 7.2, "ask_size": 285.0, "iv": 0.857, "open_interest": 0.0, "volume": 0.0, "delta": -0.5905, "gamma": 0.0569, "vega": 0.0362, "theta": -0.0056, "rho": -0.0536, "theo": 5.4171, "change": 0.0, "open": 0.0, "high": 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": "GSUI270521C00018000", "bid": 0.05, "bid_size": 1175.0, "ask": 2.9, "ask_size": 324.0, "iv": 0.7774, "open_interest": 118.0, "volume": 0.0, "delta": 0.3591, "gamma": 0.0534, "vega": 0.0352, "theta": -0.0062, "rho": 0.0168, "theo": 1.2809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.34, "last_trade_time": "2026-10-26T10:59:43", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "GSUI270521P00018000", "bid": 5.0, "bid_size": 453.0, "ask": 7.1, "ask_size": 145.0, "iv": 0.6673, "open_interest": 0.0, "volume": 0.0, "delta": -0.6272, "gamma": 0.0548, "vega": 0.0351, "theta": -0.0054, "rho": -0.057, "theo": 6.2415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "GSUI270521C00019000", "bid": 0.6, "bid_size": 190.0, "ask": 2.75, "ask_size": 324.0, "iv": 0.8841, "open_interest": 0.0, "volume": 0.0, "delta": 0.3284, "gamma": 0.0508, "vega": 0.034, "theta": -0.0061, "rho": 0.0156, "theo": 1.1505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000005364418}, {"option": "GSUI270521P00019000", "bid": 6.2, "bid_size": 260.0, "ask": 7.7, "ask_size": 102.0, "iv": 0.6911, "open_interest": 0.0, "volume": 0.0, "delta": -0.6592, "gamma": 0.0526, "vega": 0.0339, "theta": -0.0052, "rho": -0.0592, "theo": 7.0958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "GSUI270521C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 159.0, "iv": 0.6712, "open_interest": 4.0, "volume": 0.0, "delta": 0.3018, "gamma": 0.0481, "vega": 0.0328, "theta": -0.006, "rho": 0.0144, "theo": 1.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-10-30T10:00:48", "percent_change": 0.0, "prev_day_close": 1.45000000298023}, {"option": "GSUI270521P00020000", "bid": 7.1, "bid_size": 263.0, "ask": 8.6, "ask_size": 103.0, "iv": 0.7091, "open_interest": 0.0, "volume": 0.0, "delta": -0.6871, "gamma": 0.0503, "vega": 0.0327, "theta": -0.0049, "rho": -0.0621, "theo": 7.9736, "change": 0.0, "open": 0.0, "high": 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": "GSUI270521C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 429.0, "iv": 0.9144, "open_interest": 0.0, "volume": 0.0, "delta": 0.2111, "gamma": 0.0368, "vega": 0.0273, "theta": -0.0054, "rho": 0.0103, "theo": 0.703, "change": 0.0, "open": 0.0, "high": 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": "GSUI270521P00025000", "bid": 10.4, "bid_size": 488.0, "ask": 13.7, "ask_size": 103.0, "iv": 0.5252, "open_interest": 0.0, "volume": 0.0, "delta": -0.7855, "gamma": 0.0405, "vega": 0.0264, "theta": -0.0036, "rho": -0.0675, "theo": 12.5742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "GSUI270521C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 257.0, "iv": 0.821, "open_interest": 22.0, "volume": 0.0, "delta": 0.1601, "gamma": 0.029, "vega": 0.023, "theta": -0.0049, "rho": 0.0079, "theo": 0.5254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T10:37:06", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "GSUI270521P00030000", "bid": 14.9, "bid_size": 491.0, "ask": 18.8, "ask_size": 103.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8453, "gamma": 0.0341, "vega": 0.0211, "theta": -0.0025, "rho": -0.066, "theo": 17.3548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}], "symbol": "GSUI", "security_type": "stock", "exchange_id": 15, "current_price": 13.02, "price_change": 0.38, "price_change_percent": 3.0063, "bid": 12.9, "ask": 18.49, "bid_size": 12800, "ask_size": 2000, "open": 12.88, "high": 13.04, "low": 12.88, "close": 13.02, "prev_day_close": 12.64, "volume": 38654, "iv30": 75.029, "iv30_change": -0.51, "iv30_change_percent": -0.6751, "seqno": 19594369837, "last_trade_time": "2026-11-03T15:59:50", "tick": "up"}, "symbol": "GSUI"}