{"timestamp": "2026-11-10 01:55:10", "data": {"options": [{"option": "GSUS261120C00091000", "bid": 11.8, "bid_size": 12.0, "ask": 14.3, "ask_size": 85.0, "iv": 0.403, "open_interest": 0.0, "volume": 0.0, "delta": 0.9354, "gamma": 0.014, "vega": 0.0228, "theta": -0.0538, "rho": 0.0152, "theo": 13.238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "GSUS261120P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 247.0, "iv": 0.6442, "open_interest": 0.0, "volume": 0.0, "delta": -0.0672, "gamma": 0.0136, "vega": 0.0237, "theta": -0.0537, "rho": -0.0026, "theo": 0.2838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "GSUS261120C00092000", "bid": 10.8, "bid_size": 12.0, "ask": 13.3, "ask_size": 85.0, "iv": 0.3749, "open_interest": 0.0, "volume": 0.0, "delta": 0.9287, "gamma": 0.0159, "vega": 0.0244, "theta": -0.0552, "rho": 0.0156, "theo": 12.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "GSUS261120P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 247.0, "iv": 0.6196, "open_interest": 0.0, "volume": 0.0, "delta": -0.0739, "gamma": 0.0155, "vega": 0.0255, "theta": -0.055, "rho": -0.0028, "theo": 0.3012, "change": 0.0, "open": 0.0, "high": 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": "GSUS261120C00093000", "bid": 9.8, "bid_size": 12.0, "ask": 12.3, "ask_size": 85.0, "iv": 0.3469, "open_interest": 0.0, "volume": 0.0, "delta": 0.9209, "gamma": 0.0181, "vega": 0.0266, "theta": -0.0567, "rho": 0.016, "theo": 11.2738, "change": 0.0, "open": 0.0, "high": 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": "GSUS261120P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 247.0, "iv": 0.5801, "open_interest": 0.0, "volume": 0.0, "delta": -0.0817, "gamma": 0.0177, "vega": 0.0275, "theta": -0.0564, "rho": -0.0031, "theo": 0.3209, "change": 0.0, "open": 0.0, "high": 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": "GSUS261120C00094000", "bid": 8.7, "bid_size": 12.0, "ask": 11.3, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9118, "gamma": 0.0208, "vega": 0.0287, "theta": -0.0581, "rho": 0.0164, "theo": 10.2954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "GSUS261120P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 247.0, "iv": 0.534, "open_interest": 0.0, "volume": 0.0, "delta": -0.0908, "gamma": 0.0203, "vega": 0.0298, "theta": -0.0578, "rho": -0.0034, "theo": 0.3431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "GSUS261120C00095000", "bid": 7.7, "bid_size": 12.0, "ask": 10.3, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.901, "gamma": 0.024, "vega": 0.0316, "theta": -0.0595, "rho": 0.0168, "theo": 9.3199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "GSUS261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 247.0, "iv": 0.5006, "open_interest": 0.0, "volume": 0.0, "delta": -0.1017, "gamma": 0.0235, "vega": 0.0324, "theta": -0.0592, "rho": -0.0039, "theo": 0.3686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "GSUS261120C00096000", "bid": 6.8, "bid_size": 12.0, "ask": 9.4, "ask_size": 85.0, "iv": 0.2956, "open_interest": 0.0, "volume": 0.0, "delta": 0.8881, "gamma": 0.028, "vega": 0.0343, "theta": -0.0609, "rho": 0.0171, "theo": 8.3491, "change": 0.0, "open": 0.0, "high": 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": "GSUS261120P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 247.0, "iv": 0.4545, "open_interest": 0.0, "volume": 0.0, "delta": -0.1147, "gamma": 0.0274, "vega": 0.0353, "theta": -0.0606, "rho": -0.0043, "theo": 0.3985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "GSUS261120C00097000", "bid": 5.8, "bid_size": 12.0, "ask": 8.4, "ask_size": 85.0, "iv": 0.2649, "open_interest": 0.0, "volume": 0.0, "delta": 0.8723, "gamma": 0.0329, "vega": 0.0377, "theta": -0.0624, "rho": 0.0177, "theo": 7.3833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "GSUS261120P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 247.0, "iv": 0.4199, "open_interest": 0.0, "volume": 0.0, "delta": -0.1305, "gamma": 0.0323, "vega": 0.0387, "theta": -0.062, "rho": -0.0049, "theo": 0.4338, "change": 0.0, "open": 0.0, "high": 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": "GSUS261120C00098000", "bid": 4.8, "bid_size": 12.0, "ask": 7.5, "ask_size": 93.0, "iv": 0.2544, "open_interest": 0.0, "volume": 0.0, "delta": 0.8527, "gamma": 0.0391, "vega": 0.0418, "theta": -0.0638, "rho": 0.0181, "theo": 6.4252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "GSUS261120P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 247.0, "iv": 0.3892, "open_interest": 0.0, "volume": 0.0, "delta": -0.1502, "gamma": 0.0384, "vega": 0.0426, "theta": -0.0634, "rho": -0.0057, "theo": 0.4769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "GSUS261120C00099000", "bid": 3.9, "bid_size": 12.0, "ask": 6.6, "ask_size": 234.0, "iv": 0.2515, "open_interest": 0.0, "volume": 0.0, "delta": 0.8278, "gamma": 0.047, "vega": 0.046, "theta": -0.0651, "rho": 0.0179, "theo": 5.4779, "change": 0.0, "open": 0.0, "high": 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": "GSUS261120P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 247.0, "iv": 0.3416, "open_interest": 0.0, "volume": 0.0, "delta": -0.1752, "gamma": 0.0463, "vega": 0.047, "theta": -0.0647, "rho": -0.0066, "theo": 0.5309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "GSUS261120C00100000", "bid": 3.1, "bid_size": 12.0, "ask": 5.7, "ask_size": 234.0, "iv": 0.2494, "open_interest": 0.0, "volume": 0.0, "delta": 0.7952, "gamma": 0.0572, "vega": 0.0514, "theta": -0.0662, "rho": 0.0183, "theo": 4.5469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999985694885}, {"option": "GSUS261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 247.0, "iv": 0.3075, "open_interest": 0.0, "volume": 0.0, "delta": -0.2078, "gamma": 0.0564, "vega": 0.0521, "theta": -0.0658, "rho": -0.0079, "theo": 0.6015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "GSUS261120C00101000", "bid": 2.75, "bid_size": 15.0, "ask": 4.9, "ask_size": 234.0, "iv": 0.2843, "open_interest": 0.0, "volume": 0.0, "delta": 0.7514, "gamma": 0.0702, "vega": 0.0574, "theta": -0.0671, "rho": 0.0182, "theo": 3.6424, "change": 0.0, "open": 0.0, "high": 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": "GSUS261120P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 247.0, "iv": 0.2703, "open_interest": 0.0, "volume": 0.0, "delta": -0.2515, "gamma": 0.0693, "vega": 0.0579, "theta": -0.0667, "rho": -0.0095, "theo": 0.699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37500002980232}, {"option": "GSUS261120C00102000", "bid": 1.45, "bid_size": 28.0, "ask": 3.2, "ask_size": 59.0, "iv": 0.1511, "open_interest": 0.0, "volume": 0.0, "delta": 0.6908, "gamma": 0.0861, "vega": 0.0638, "theta": -0.0677, "rho": 0.0175, "theo": 2.7853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500005364418}, {"option": "GSUS261120P00102000", "bid": 0.05, "bid_size": 758.0, "ask": 1.75, "ask_size": 247.0, "iv": 0.2371, "open_interest": 0.0, "volume": 0.0, "delta": -0.3119, "gamma": 0.0852, "vega": 0.0641, "theta": -0.0672, "rho": -0.0118, "theo": 0.8442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "GSUS261120C00103000", "bid": 0.65, "bid_size": 23.0, "ask": 2.5, "ask_size": 99.0, "iv": 0.1439, "open_interest": 0.0, "volume": 0.0, "delta": 0.6071, "gamma": 0.1024, "vega": 0.0694, "theta": -0.0678, "rho": 0.0161, "theo": 2.0183, "change": 0.0, "open": 0.0, "high": 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": "GSUS261120P00103000", "bid": 0.35, "bid_size": 107.0, "ask": 2.0, "ask_size": 248.0, "iv": 0.2226, "open_interest": 0.0, "volume": 0.0, "delta": -0.3952, "gamma": 0.1013, "vega": 0.0696, "theta": -0.0672, "rho": -0.015, "theo": 1.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "GSUS261120C00104000", "bid": 0.05, "bid_size": 727.0, "ask": 2.0, "ask_size": 248.0, "iv": 0.1461, "open_interest": 0.0, "volume": 0.0, "delta": 0.5016, "gamma": 0.1107, "vega": 0.0719, "theta": -0.0673, "rho": 0.0139, "theo": 1.4129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "GSUS261120P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 248.0, "iv": 0.158, "open_interest": 0.0, "volume": 0.0, "delta": -0.4998, "gamma": 0.1096, "vega": 0.072, "theta": -0.0667, "rho": -0.019, "theo": 1.477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "GSUS261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 248.0, "iv": 0.1739, "open_interest": 0.0, "volume": 0.0, "delta": 0.3963, "gamma": 0.1038, "vega": 0.0696, "theta": -0.0665, "rho": 0.0116, "theo": 1.0177, "change": 0.0, "open": 0.0, "high": 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": "GSUS261120P00105000", "bid": 0.6, "bid_size": 21.0, "ask": 2.8, "ask_size": 248.0, "iv": 0.1494, "open_interest": 0.0, "volume": 0.0, "delta": -0.6041, "gamma": 0.1029, "vega": 0.0695, "theta": -0.0658, "rho": -0.0231, "theo": 2.0834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "GSUS261120C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 247.0, "iv": 0.2079, "open_interest": 0.0, "volume": 0.0, "delta": 0.3133, "gamma": 0.0884, "vega": 0.0643, "theta": -0.0656, "rho": 0.0094, "theo": 0.7871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "GSUS261120P00106000", "bid": 1.2, "bid_size": 12.0, "ask": 3.6, "ask_size": 22.0, "iv": 0.1456, "open_interest": 0.0, "volume": 0.0, "delta": -0.6862, "gamma": 0.0877, "vega": 0.0641, "theta": -0.0648, "rho": -0.0264, "theo": 2.8534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "GSUS261120C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 247.0, "iv": 0.2432, "open_interest": 0.0, "volume": 0.0, "delta": 0.254, "gamma": 0.0728, "vega": 0.0583, "theta": -0.0645, "rho": 0.0078, "theo": 0.6484, "change": 0.0, "open": 0.0, "high": 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": "GSUS261120P00107000", "bid": 2.0, "bid_size": 16.0, "ask": 4.5, "ask_size": 31.0, "iv": 0.1499, "open_interest": 0.0, "volume": 0.0, "delta": -0.745, "gamma": 0.0723, "vega": 0.0581, "theta": -0.0637, "rho": -0.0289, "theo": 3.7143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "GSUS261120C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 247.0, "iv": 0.2787, "open_interest": 0.0, "volume": 0.0, "delta": 0.2115, "gamma": 0.06, "vega": 0.0527, "theta": -0.0633, "rho": 0.0066, "theo": 0.5574, "change": 0.0, "open": 0.0, "high": 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": "GSUS261120P00108000", "bid": 2.9, "bid_size": 12.0, "ask": 5.4, "ask_size": 31.0, "iv": 0.1489, "open_interest": 0.0, "volume": 0.0, "delta": -0.7871, "gamma": 0.0597, "vega": 0.0526, "theta": -0.0625, "rho": -0.0308, "theo": 4.6225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "GSUS261120C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 247.0, "iv": 0.3164, "open_interest": 0.0, "volume": 0.0, "delta": 0.1801, "gamma": 0.05, "vega": 0.0478, "theta": -0.0621, "rho": 0.0057, "theo": 0.4929, "change": 0.0, "open": 0.0, "high": 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": "GSUS261120P00109000", "bid": 3.9, "bid_size": 15.0, "ask": 6.4, "ask_size": 22.0, "iv": 0.1766, "open_interest": 0.0, "volume": 0.0, "delta": -0.8182, "gamma": 0.0497, "vega": 0.0477, "theta": -0.0612, "rho": -0.0323, "theo": 5.557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "GSUS261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 247.0, "iv": 0.3523, "open_interest": 0.0, "volume": 0.0, "delta": 0.1563, "gamma": 0.0422, "vega": 0.0438, "theta": -0.0609, "rho": 0.0049, "theo": 0.4445, "change": 0.0, "open": 0.0, "high": 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": "GSUS261120P00110000", "bid": 4.9, "bid_size": 15.0, "ask": 7.4, "ask_size": 22.0, "iv": 0.2034, "open_interest": 0.0, "volume": 0.0, "delta": -0.8418, "gamma": 0.042, "vega": 0.0436, "theta": -0.0599, "rho": -0.0335, "theo": 6.5073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "GSUS261120C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 247.0, "iv": 0.3867, "open_interest": 0.0, "volume": 0.0, "delta": 0.1376, "gamma": 0.0361, "vega": 0.0401, "theta": -0.0597, "rho": 0.0044, "theo": 0.4065, "change": 0.0, "open": 0.0, "high": 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": "GSUS261120P00111000", "bid": 5.9, "bid_size": 15.0, "ask": 8.4, "ask_size": 22.0, "iv": 0.2294, "open_interest": 0.0, "volume": 0.0, "delta": -0.8604, "gamma": 0.0359, "vega": 0.0401, "theta": -0.0586, "rho": -0.0346, "theo": 7.468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "GSUS261120C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 247.0, "iv": 0.42, "open_interest": 0.0, "volume": 0.0, "delta": 0.1227, "gamma": 0.0312, "vega": 0.0371, "theta": -0.0585, "rho": 0.0039, "theo": 0.3758, "change": 0.0, "open": 0.0, "high": 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": "GSUS261120P00112000", "bid": 6.9, "bid_size": 15.0, "ask": 9.4, "ask_size": 22.0, "iv": 0.2548, "open_interest": 0.0, "volume": 0.0, "delta": -0.8752, "gamma": 0.0311, "vega": 0.037, "theta": -0.0574, "rho": -0.0354, "theo": 8.4359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "GSUS261120C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 247.0, "iv": 0.4522, "open_interest": 0.0, "volume": 0.0, "delta": 0.1104, "gamma": 0.0273, "vega": 0.0344, "theta": -0.0574, "rho": 0.0036, "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": 0.524999976158142}, {"option": "GSUS261120P00113000", "bid": 7.9, "bid_size": 15.0, "ask": 10.4, "ask_size": 22.0, "iv": 0.2798, "open_interest": 0.0, "volume": 0.0, "delta": -0.8874, "gamma": 0.0272, "vega": 0.0344, "theta": -0.0561, "rho": -0.0362, "theo": 9.4088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "GSUS261120C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 247.0, "iv": 0.4834, "open_interest": 0.0, "volume": 0.0, "delta": 0.1002, "gamma": 0.024, "vega": 0.0321, "theta": -0.0563, "rho": 0.0032, "theo": 0.3285, "change": 0.0, "open": 0.0, "high": 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": "GSUS261120P00114000", "bid": 8.9, "bid_size": 15.0, "ask": 11.4, "ask_size": 22.0, "iv": 0.3042, "open_interest": 0.0, "volume": 0.0, "delta": -0.8976, "gamma": 0.024, "vega": 0.032, "theta": -0.0549, "rho": -0.037, "theo": 10.3857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "GSUS261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 247.0, "iv": 0.5138, "open_interest": 0.0, "volume": 0.0, "delta": 0.0916, "gamma": 0.0214, "vega": 0.0301, "theta": -0.0552, "rho": 0.0029, "theo": 0.3098, "change": 0.0, "open": 0.0, "high": 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": "GSUS261120P00115000", "bid": 9.9, "bid_size": 15.0, "ask": 12.4, "ask_size": 22.0, "iv": 0.3282, "open_interest": 0.0, "volume": 0.0, "delta": -0.9061, "gamma": 0.0213, "vega": 0.03, "theta": -0.0538, "rho": -0.0376, "theo": 11.3655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "GSUS261120C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 247.0, "iv": 0.5435, "open_interest": 0.0, "volume": 0.0, "delta": 0.0843, "gamma": 0.0192, "vega": 0.0283, "theta": -0.0542, "rho": 0.0028, "theo": 0.2935, "change": 0.0, "open": 0.0, "high": 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": "GSUS261120P00116000", "bid": 10.9, "bid_size": 15.0, "ask": 13.4, "ask_size": 22.0, "iv": 0.3518, "open_interest": 0.0, "volume": 0.0, "delta": -0.9134, "gamma": 0.0191, "vega": 0.0282, "theta": -0.0527, "rho": -0.0382, "theo": 12.3477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "GSUS261120C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 247.0, "iv": 0.5724, "open_interest": 0.0, "volume": 0.0, "delta": 0.078, "gamma": 0.0173, "vega": 0.0266, "theta": -0.0532, "rho": 0.0025, "theo": 0.2792, "change": 0.0, "open": 0.0, "high": 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": "GSUS261120P00117000", "bid": 11.9, "bid_size": 15.0, "ask": 14.4, "ask_size": 22.0, "iv": 0.375, "open_interest": 0.0, "volume": 0.0, "delta": -0.9197, "gamma": 0.0172, "vega": 0.0266, "theta": -0.0516, "rho": -0.0388, "theo": 13.3318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "GSUS261120C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 247.0, "iv": 0.6008, "open_interest": 0.0, "volume": 0.0, "delta": 0.0724, "gamma": 0.0156, "vega": 0.0251, "theta": -0.0523, "rho": 0.0024, "theo": 0.2664, "change": 0.0, "open": 0.0, "high": 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": "GSUS261120P00118000", "bid": 12.9, "bid_size": 15.0, "ask": 15.4, "ask_size": 22.0, "iv": 0.3979, "open_interest": 0.0, "volume": 0.0, "delta": -0.9252, "gamma": 0.0156, "vega": 0.0251, "theta": -0.0506, "rho": -0.0394, "theo": 14.3175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "GSUS261120C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 247.0, "iv": 0.6285, "open_interest": 0.0, "volume": 0.0, "delta": 0.0676, "gamma": 0.0143, "vega": 0.0238, "theta": -0.0514, "rho": 0.0022, "theo": 0.255, "change": 0.0, "open": 0.0, "high": 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": "GSUS261120P00119000", "bid": 13.9, "bid_size": 15.0, "ask": 16.4, "ask_size": 22.0, "iv": 0.4205, "open_interest": 0.0, "volume": 0.0, "delta": -0.93, "gamma": 0.0142, "vega": 0.0238, "theta": -0.0495, "rho": -0.0399, "theo": 15.3045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "GSUS261218C00094000", "bid": 9.2, "bid_size": 12.0, "ask": 12.2, "ask_size": 195.0, "iv": 0.2951, "open_interest": 0.0, "volume": 0.0, "delta": 0.8439, "gamma": 0.0218, "vega": 0.081, "theta": -0.0316, "rho": 0.0703, "theo": 10.8755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "GSUS261218P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 208.0, "iv": 0.3125, "open_interest": 0.0, "volume": 0.0, "delta": -0.1529, "gamma": 0.0217, "vega": 0.0809, "theta": -0.0324, "rho": -0.0173, "theo": 0.8923, "change": 0.0, "open": 0.0, "high": 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": "GSUS261218C00095000", "bid": 8.3, "bid_size": 12.0, "ask": 11.1, "ask_size": 78.0, "iv": 0.2732, "open_interest": 0.0, "volume": 0.0, "delta": 0.8304, "gamma": 0.0244, "vega": 0.0855, "theta": -0.0317, "rho": 0.0713, "theo": 9.9232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "GSUS261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 208.0, "iv": 0.2965, "open_interest": 0.0, "volume": 0.0, "delta": -0.1662, "gamma": 0.0243, "vega": 0.0855, "theta": -0.0325, "rho": -0.0186, "theo": 0.9364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "GSUS261218C00096000", "bid": 7.4, "bid_size": 12.0, "ask": 10.2, "ask_size": 195.0, "iv": 0.2634, "open_interest": 0.0, "volume": 0.0, "delta": 0.815, "gamma": 0.0273, "vega": 0.0905, "theta": -0.0317, "rho": 0.0724, "theo": 8.977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "GSUS261218P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 208.0, "iv": 0.2768, "open_interest": 0.0, "volume": 0.0, "delta": -0.1816, "gamma": 0.0272, "vega": 0.0904, "theta": -0.0324, "rho": -0.0203, "theo": 0.9865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17500002682209}, {"option": "GSUS261218C00097000", "bid": 6.6, "bid_size": 12.0, "ask": 9.3, "ask_size": 195.0, "iv": 0.2572, "open_interest": 0.0, "volume": 0.0, "delta": 0.797, "gamma": 0.0307, "vega": 0.0957, "theta": -0.0317, "rho": 0.0732, "theo": 8.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "GSUS261218P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 208.0, "iv": 0.2593, "open_interest": 0.0, "volume": 0.0, "delta": -0.1995, "gamma": 0.0307, "vega": 0.0956, "theta": -0.0323, "rho": -0.0223, "theo": 1.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499995827675}, {"option": "GSUS261218C00098000", "bid": 5.7, "bid_size": 16.0, "ask": 8.7, "ask_size": 195.0, "iv": 0.2585, "open_interest": 0.0, "volume": 0.0, "delta": 0.7758, "gamma": 0.0348, "vega": 0.1015, "theta": -0.0316, "rho": 0.0738, "theo": 7.1095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "GSUS261218P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 208.0, "iv": 0.2409, "open_interest": 0.0, "volume": 0.0, "delta": -0.2206, "gamma": 0.0348, "vega": 0.1015, "theta": -0.0321, "rho": -0.0243, "theo": 1.1112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "GSUS261218C00099000", "bid": 4.7, "bid_size": 22.0, "ask": 7.0, "ask_size": 83.0, "iv": 0.1992, "open_interest": 0.0, "volume": 0.0, "delta": 0.7506, "gamma": 0.0396, "vega": 0.1076, "theta": -0.0313, "rho": 0.074, "theo": 6.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.99999988079071}, {"option": "GSUS261218P00099000", "bid": 0.05, "bid_size": 790.0, "ask": 2.15, "ask_size": 208.0, "iv": 0.2239, "open_interest": 0.0, "volume": 0.0, "delta": -0.2458, "gamma": 0.0396, "vega": 0.1076, "theta": -0.0318, "rho": -0.0271, "theo": 1.1918, "change": 0.0, "open": 0.0, "high": 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": "GSUS261218C00100000", "bid": 4.7, "bid_size": 45.0, "ask": 5.9, "ask_size": 51.0, "iv": 0.216, "open_interest": 0.0, "volume": 0.0, "delta": 0.72, "gamma": 0.0453, "vega": 0.1141, "theta": -0.031, "rho": 0.0734, "theo": 5.2976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "GSUS261218P00100000", "bid": 0.25, "bid_size": 320.0, "ask": 2.25, "ask_size": 208.0, "iv": 0.2122, "open_interest": 0.0, "volume": 0.0, "delta": -0.2763, "gamma": 0.0454, "vega": 0.1141, "theta": -0.0314, "rho": -0.03, "theo": 1.2911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999994635582}, {"option": "GSUS261218C00101000", "bid": 3.1, "bid_size": 203.0, "ask": 6.2, "ask_size": 206.0, "iv": 0.2178, "open_interest": 0.0, "volume": 0.0, "delta": 0.6825, "gamma": 0.0519, "vega": 0.1207, "theta": -0.0305, "rho": 0.0718, "theo": 4.4289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499985694885}, {"option": "GSUS261218P00101000", "bid": 0.5, "bid_size": 203.0, "ask": 2.5, "ask_size": 209.0, "iv": 0.2063, "open_interest": 0.0, "volume": 0.0, "delta": -0.3139, "gamma": 0.052, "vega": 0.1208, "theta": -0.0308, "rho": -0.034, "theo": 1.4183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "GSUS261218C00102000", "bid": 2.5, "bid_size": 203.0, "ask": 5.0, "ask_size": 209.0, "iv": 0.1958, "open_interest": 0.0, "volume": 0.0, "delta": 0.636, "gamma": 0.0593, "vega": 0.1272, "theta": -0.0298, "rho": 0.0686, "theo": 3.603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "GSUS261218P00102000", "bid": 0.8, "bid_size": 203.0, "ask": 2.7, "ask_size": 209.0, "iv": 0.1969, "open_interest": 0.0, "volume": 0.0, "delta": -0.3605, "gamma": 0.0595, "vega": 0.1272, "theta": -0.0301, "rho": -0.0384, "theo": 1.5882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "GSUS261218C00103000", "bid": 1.7, "bid_size": 203.0, "ask": 3.7, "ask_size": 84.0, "iv": 0.16, "open_interest": 0.0, "volume": 0.0, "delta": 0.5786, "gamma": 0.0666, "vega": 0.1324, "theta": -0.0289, "rho": 0.0636, "theo": 2.8453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "GSUS261218P00103000", "bid": 1.1, "bid_size": 203.0, "ask": 2.9, "ask_size": 210.0, "iv": 0.1841, "open_interest": 0.0, "volume": 0.0, "delta": -0.4182, "gamma": 0.0669, "vega": 0.1325, "theta": -0.0291, "rho": -0.0437, "theo": 1.8266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "GSUS261218C00104000", "bid": 1.15, "bid_size": 203.0, "ask": 3.1, "ask_size": 92.0, "iv": 0.1564, "open_interest": 0.0, "volume": 0.0, "delta": 0.5104, "gamma": 0.072, "vega": 0.135, "theta": -0.0279, "rho": 0.0568, "theo": 2.1942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002980232}, {"option": "GSUS261218P00104000", "bid": 1.5, "bid_size": 78.0, "ask": 3.3, "ask_size": 209.0, "iv": 0.1784, "open_interest": 0.0, "volume": 0.0, "delta": -0.4867, "gamma": 0.0724, "vega": 0.1351, "theta": -0.0281, "rho": -0.0498, "theo": 2.1719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "GSUS261218C00105000", "bid": 0.55, "bid_size": 203.0, "ask": 2.6, "ask_size": 209.0, "iv": 0.149, "open_interest": 0.0, "volume": 0.0, "delta": 0.4372, "gamma": 0.073, "vega": 0.1336, "theta": -0.027, "rho": 0.0489, "theo": 1.6885, "change": 0.0, "open": 0.0, "high": 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": "GSUS261218P00105000", "bid": 1.0, "bid_size": 23.0, "ask": 3.7, "ask_size": 209.0, "iv": 0.134, "open_interest": 0.0, "volume": 0.0, "delta": -0.5604, "gamma": 0.0735, "vega": 0.1336, "theta": -0.027, "rho": -0.056, "theo": 2.6631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "GSUS261218C00106000", "bid": 0.05, "bid_size": 768.0, "ask": 2.2, "ask_size": 209.0, "iv": 0.1431, "open_interest": 0.0, "volume": 0.0, "delta": 0.3688, "gamma": 0.0689, "vega": 0.1283, "theta": -0.0262, "rho": 0.0414, "theo": 1.3355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "GSUS261218P00106000", "bid": 1.5, "bid_size": 21.0, "ask": 4.2, "ask_size": 209.0, "iv": 0.1232, "open_interest": 0.0, "volume": 0.0, "delta": -0.6293, "gamma": 0.0695, "vega": 0.1281, "theta": -0.0262, "rho": -0.0612, "theo": 3.3074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "GSUS261218C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 208.0, "iv": 0.1538, "open_interest": 0.0, "volume": 0.0, "delta": 0.3122, "gamma": 0.062, "vega": 0.1208, "theta": -0.0256, "rho": 0.035, "theo": 1.102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "GSUS261218P00107000", "bid": 2.1, "bid_size": 28.0, "ask": 4.9, "ask_size": 41.0, "iv": 0.1159, "open_interest": 0.0, "volume": 0.0, "delta": -0.6864, "gamma": 0.0626, "vega": 0.1204, "theta": -0.0256, "rho": -0.0646, "theo": 4.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "GSUS261218C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 208.0, "iv": 0.1677, "open_interest": 0.0, "volume": 0.0, "delta": 0.2677, "gamma": 0.0545, "vega": 0.1127, "theta": -0.0252, "rho": 0.03, "theo": 0.9456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "GSUS261218P00108000", "bid": 3.1, "bid_size": 15.0, "ask": 5.6, "ask_size": 22.0, "iv": 0.1203, "open_interest": 0.0, "volume": 0.0, "delta": -0.7312, "gamma": 0.0552, "vega": 0.1123, "theta": -0.0251, "rho": -0.0679, "theo": 4.913, "change": 0.0, "open": 0.0, "high": 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": "GSUS261218C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 208.0, "iv": 0.1817, "open_interest": 0.0, "volume": 0.0, "delta": 0.2332, "gamma": 0.0476, "vega": 0.105, "theta": -0.0249, "rho": 0.026, "theo": 0.8361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "GSUS261218P00109000", "bid": 3.8, "bid_size": 12.0, "ask": 6.5, "ask_size": 31.0, "iv": 0.1098, "open_interest": 0.0, "volume": 0.0, "delta": -0.7661, "gamma": 0.0483, "vega": 0.1044, "theta": -0.0247, "rho": -0.0695, "theo": 5.8016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "GSUS261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 208.0, "iv": 0.1964, "open_interest": 0.0, "volume": 0.0, "delta": 0.2061, "gamma": 0.0417, "vega": 0.098, "theta": -0.0246, "rho": 0.023, "theo": 0.7556, "change": 0.0, "open": 0.0, "high": 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": "GSUS261218P00110000", "bid": 4.7, "bid_size": 15.0, "ask": 7.5, "ask_size": 22.0, "iv": 0.1149, "open_interest": 0.0, "volume": 0.0, "delta": -0.7935, "gamma": 0.0424, "vega": 0.0973, "theta": -0.0244, "rho": -0.0704, "theo": 6.719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "GSUS261218C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 208.0, "iv": 0.2124, "open_interest": 0.0, "volume": 0.0, "delta": 0.1843, "gamma": 0.0367, "vega": 0.0917, "theta": -0.0244, "rho": 0.0205, "theo": 0.6937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "GSUS261218P00111000", "bid": 5.7, "bid_size": 15.0, "ask": 8.6, "ask_size": 31.0, "iv": 0.1408, "open_interest": 0.0, "volume": 0.0, "delta": -0.8154, "gamma": 0.0374, "vega": 0.0909, "theta": -0.0241, "rho": -0.0708, "theo": 7.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "GSUS261218C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 208.0, "iv": 0.2305, "open_interest": 0.0, "volume": 0.0, "delta": 0.1666, "gamma": 0.0326, "vega": 0.0861, "theta": -0.0241, "rho": 0.0185, "theo": 0.6446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "GSUS261218P00112000", "bid": 6.7, "bid_size": 15.0, "ask": 9.6, "ask_size": 31.0, "iv": 0.1556, "open_interest": 0.0, "volume": 0.0, "delta": -0.8334, "gamma": 0.0332, "vega": 0.0853, "theta": -0.0238, "rho": -0.071, "theo": 8.6041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "GSUS261218C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 208.0, "iv": 0.245, "open_interest": 0.0, "volume": 0.0, "delta": 0.152, "gamma": 0.0291, "vega": 0.0812, "theta": -0.0239, "rho": 0.0168, "theo": 0.6043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "GSUS261218P00113000", "bid": 7.7, "bid_size": 15.0, "ask": 10.6, "ask_size": 31.0, "iv": 0.17, "open_interest": 0.0, "volume": 0.0, "delta": -0.8482, "gamma": 0.0297, "vega": 0.08, "theta": -0.0235, "rho": -0.0712, "theo": 9.5621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "GSUS261218C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 208.0, "iv": 0.2619, "open_interest": 0.0, "volume": 0.0, "delta": 0.1396, "gamma": 0.0261, "vega": 0.0767, "theta": -0.0237, "rho": 0.0154, "theo": 0.5706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "GSUS261218P00114000", "bid": 8.7, "bid_size": 15.0, "ask": 11.6, "ask_size": 31.0, "iv": 0.1841, "open_interest": 0.0, "volume": 0.0, "delta": -0.8607, "gamma": 0.0267, "vega": 0.0755, "theta": -0.0233, "rho": -0.0712, "theo": 10.5266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "GSUS261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 208.0, "iv": 0.2782, "open_interest": 0.0, "volume": 0.0, "delta": 0.1291, "gamma": 0.0236, "vega": 0.0727, "theta": -0.0235, "rho": 0.0142, "theo": 0.5419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "GSUS261218P00115000", "bid": 9.5, "bid_size": 15.0, "ask": 12.6, "ask_size": 31.0, "iv": 0.1636, "open_interest": 0.0, "volume": 0.0, "delta": -0.8714, "gamma": 0.0242, "vega": 0.0715, "theta": -0.023, "rho": -0.0713, "theo": 11.4961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "GSUS261218C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 208.0, "iv": 0.2942, "open_interest": 0.0, "volume": 0.0, "delta": 0.12, "gamma": 0.0215, "vega": 0.0692, "theta": -0.0233, "rho": 0.0132, "theo": 0.517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "GSUS261218P00116000", "bid": 10.2, "bid_size": 10.0, "ask": 13.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8806, "gamma": 0.022, "vega": 0.0678, "theta": -0.0228, "rho": -0.0704, "theo": 12.4694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "GSUS261218C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 208.0, "iv": 0.3098, "open_interest": 0.0, "volume": 0.0, "delta": 0.1121, "gamma": 0.0196, "vega": 0.0659, "theta": -0.0232, "rho": 0.0123, "theo": 0.4952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "GSUS261218P00117000", "bid": 11.2, "bid_size": 10.0, "ask": 14.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8886, "gamma": 0.0202, "vega": 0.0644, "theta": -0.0225, "rho": -0.0706, "theo": 13.446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "GSUS261218C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 208.0, "iv": 0.3251, "open_interest": 0.0, "volume": 0.0, "delta": 0.1052, "gamma": 0.018, "vega": 0.0629, "theta": -0.023, "rho": 0.0115, "theo": 0.4759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "GSUS261218P00118000", "bid": 12.2, "bid_size": 10.0, "ask": 15.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8957, "gamma": 0.0186, "vega": 0.0614, "theta": -0.0223, "rho": -0.07, "theo": 14.4249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "GSUS261218C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 208.0, "iv": 0.34, "open_interest": 0.0, "volume": 0.0, "delta": 0.0991, "gamma": 0.0166, "vega": 0.0602, "theta": -0.0228, "rho": 0.0108, "theo": 0.4586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "GSUS261218P00119000", "bid": 13.2, "bid_size": 10.0, "ask": 16.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9019, "gamma": 0.0171, "vega": 0.0587, "theta": -0.0221, "rho": -0.0696, "theo": 15.406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "GSUS261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 208.0, "iv": 0.3546, "open_interest": 0.0, "volume": 0.0, "delta": 0.0936, "gamma": 0.0154, "vega": 0.0578, "theta": -0.0226, "rho": 0.0102, "theo": 0.443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "GSUS261218P00120000", "bid": 14.2, "bid_size": 10.0, "ask": 17.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9075, "gamma": 0.0159, "vega": 0.0562, "theta": -0.0218, "rho": -0.0696, "theo": 16.3887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "GSUS261218C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 208.0, "iv": 0.369, "open_interest": 0.0, "volume": 0.0, "delta": 0.0887, "gamma": 0.0143, "vega": 0.0556, "theta": -0.0225, "rho": 0.0096, "theo": 0.4289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "GSUS261218P00121000", "bid": 15.2, "bid_size": 10.0, "ask": 18.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9125, "gamma": 0.0148, "vega": 0.0538, "theta": -0.0216, "rho": -0.0687, "theo": 17.373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "GSUS261218C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 208.0, "iv": 0.3831, "open_interest": 0.0, "volume": 0.0, "delta": 0.0843, "gamma": 0.0133, "vega": 0.0535, "theta": -0.0223, "rho": 0.0091, "theo": 0.4159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "GSUS261218P00122000", "bid": 16.2, "bid_size": 10.0, "ask": 19.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.917, "gamma": 0.0138, "vega": 0.0515, "theta": -0.0214, "rho": -0.0684, "theo": 18.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "GSUS270115C00087000", "bid": 15.9, "bid_size": 12.0, "ask": 19.8, "ask_size": 156.0, "iv": 0.3671, "open_interest": 0.0, "volume": 0.0, "delta": 0.8917, "gamma": 0.0118, "vega": 0.0806, "theta": -0.0208, "rho": 0.0936, "theo": 17.8118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "GSUS270115P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 157.0, "iv": 0.3746, "open_interest": 0.0, "volume": 0.0, "delta": -0.1118, "gamma": 0.0117, "vega": 0.0853, "theta": -0.0226, "rho": -0.0221, "theo": 0.922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "GSUS270115C00088000", "bid": 14.9, "bid_size": 12.0, "ask": 18.6, "ask_size": 156.0, "iv": 0.3372, "open_interest": 0.0, "volume": 0.0, "delta": 0.8848, "gamma": 0.0128, "vega": 0.0839, "theta": -0.0211, "rho": 0.0943, "theo": 16.8483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "GSUS270115P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 157.0, "iv": 0.36, "open_interest": 0.0, "volume": 0.0, "delta": -0.1189, "gamma": 0.0127, "vega": 0.0892, "theta": -0.0228, "rho": -0.0234, "theo": 0.9565, "change": 0.0, "open": 0.0, "high": 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": "GSUS270115C00089000", "bid": 14.0, "bid_size": 12.0, "ask": 17.9, "ask_size": 156.0, "iv": 0.3436, "open_interest": 0.0, "volume": 0.0, "delta": 0.8772, "gamma": 0.0139, "vega": 0.0874, "theta": -0.0214, "rho": 0.096, "theo": 15.8869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "GSUS270115P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 157.0, "iv": 0.3452, "open_interest": 0.0, "volume": 0.0, "delta": -0.1266, "gamma": 0.0138, "vega": 0.0932, "theta": -0.0229, "rho": -0.0247, "theo": 0.9937, "change": 0.0, "open": 0.0, "high": 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": "GSUS270115C00090000", "bid": 13.0, "bid_size": 12.0, "ask": 16.8, "ask_size": 156.0, "iv": 0.3202, "open_interest": 0.0, "volume": 0.0, "delta": 0.8688, "gamma": 0.0152, "vega": 0.0928, "theta": -0.0216, "rho": 0.097, "theo": 14.9278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "GSUS270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 157.0, "iv": 0.3277, "open_interest": 0.0, "volume": 0.0, "delta": -0.1352, "gamma": 0.015, "vega": 0.0974, "theta": -0.023, "rho": -0.0263, "theo": 1.0338, "change": 0.0, "open": 0.0, "high": 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": "GSUS270115C00091000", "bid": 12.1, "bid_size": 12.0, "ask": 15.9, "ask_size": 156.0, "iv": 0.3131, "open_interest": 0.0, "volume": 0.0, "delta": 0.8595, "gamma": 0.0166, "vega": 0.0983, "theta": -0.0219, "rho": 0.1018, "theo": 13.9728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "GSUS270115P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 157.0, "iv": 0.3127, "open_interest": 0.0, "volume": 0.0, "delta": -0.1446, "gamma": 0.0164, "vega": 0.1019, "theta": -0.0232, "rho": -0.0282, "theo": 1.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "GSUS270115C00092000", "bid": 11.2, "bid_size": 12.0, "ask": 14.9, "ask_size": 156.0, "iv": 0.3, "open_interest": 0.0, "volume": 0.0, "delta": 0.8492, "gamma": 0.0181, "vega": 0.1026, "theta": -0.0221, "rho": 0.1027, "theo": 13.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3999996185303}, {"option": "GSUS270115P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 157.0, "iv": 0.2999, "open_interest": 0.0, "volume": 0.0, "delta": -0.155, "gamma": 0.0179, "vega": 0.1068, "theta": -0.0233, "rho": -0.0301, "theo": 1.1244, "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": 1.20000004768372}, {"option": "GSUS270115C00093000", "bid": 10.1, "bid_size": 12.0, "ask": 14.1, "ask_size": 156.0, "iv": 0.2866, "open_interest": 0.0, "volume": 0.0, "delta": 0.8377, "gamma": 0.0199, "vega": 0.1071, "theta": -0.0223, "rho": 0.1034, "theo": 12.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "GSUS270115P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 157.0, "iv": 0.2867, "open_interest": 0.0, "volume": 0.0, "delta": -0.1667, "gamma": 0.0196, "vega": 0.112, "theta": -0.0234, "rho": -0.0321, "theo": 1.1763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "GSUS270115C00094000", "bid": 9.3, "bid_size": 12.0, "ask": 13.1, "ask_size": 156.0, "iv": 0.2773, "open_interest": 0.0, "volume": 0.0, "delta": 0.8247, "gamma": 0.0219, "vega": 0.1118, "theta": -0.0225, "rho": 0.1036, "theo": 11.1349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "GSUS270115P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 157.0, "iv": 0.2687, "open_interest": 0.0, "volume": 0.0, "delta": -0.1798, "gamma": 0.0216, "vega": 0.1174, "theta": -0.0234, "rho": -0.0345, "theo": 1.2339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "GSUS270115C00095000", "bid": 8.4, "bid_size": 12.0, "ask": 12.4, "ask_size": 156.0, "iv": 0.2752, "open_interest": 0.0, "volume": 0.0, "delta": 0.8101, "gamma": 0.0242, "vega": 0.1195, "theta": -0.0227, "rho": 0.1037, "theo": 10.1989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "GSUS270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 157.0, "iv": 0.2547, "open_interest": 0.0, "volume": 0.0, "delta": -0.1946, "gamma": 0.0238, "vega": 0.1231, "theta": -0.0234, "rho": -0.0373, "theo": 1.2979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499995306134}, {"option": "GSUS270115C00096000", "bid": 7.4, "bid_size": 12.0, "ask": 11.5, "ask_size": 156.0, "iv": 0.2596, "open_interest": 0.0, "volume": 0.0, "delta": 0.7935, "gamma": 0.0268, "vega": 0.1256, "theta": -0.0228, "rho": 0.1076, "theo": 9.2729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "GSUS270115P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 157.0, "iv": 0.2422, "open_interest": 0.0, "volume": 0.0, "delta": -0.2114, "gamma": 0.0264, "vega": 0.1294, "theta": -0.0234, "rho": -0.0403, "theo": 1.3699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "GSUS270115C00097000", "bid": 6.6, "bid_size": 13.0, "ask": 10.5, "ask_size": 157.0, "iv": 0.2474, "open_interest": 0.0, "volume": 0.0, "delta": 0.7744, "gamma": 0.0297, "vega": 0.1314, "theta": -0.0228, "rho": 0.1065, "theo": 8.3566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "GSUS270115P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 157.0, "iv": 0.2271, "open_interest": 0.0, "volume": 0.0, "delta": -0.2307, "gamma": 0.0292, "vega": 0.1358, "theta": -0.0233, "rho": -0.0436, "theo": 1.4524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499994635582}, {"option": "GSUS270115C00098000", "bid": 5.8, "bid_size": 13.0, "ask": 9.7, "ask_size": 157.0, "iv": 0.2412, "open_interest": 1.0, "volume": 0.0, "delta": 0.7523, "gamma": 0.0331, "vega": 0.138, "theta": -0.0229, "rho": 0.1048, "theo": 7.4516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-05-14T09:30:41", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "GSUS270115P00098000", "bid": 0.05, "bid_size": 783.0, "ask": 2.9, "ask_size": 157.0, "iv": 0.215, "open_interest": 0.0, "volume": 0.0, "delta": -0.2529, "gamma": 0.0325, "vega": 0.1426, "theta": -0.0232, "rho": -0.0476, "theo": 1.5476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.99999997019768}, {"option": "GSUS270115C00099000", "bid": 5.0, "bid_size": 157.0, "ask": 7.7, "ask_size": 32.0, "iv": 0.1924, "open_interest": 0.0, "volume": 0.0, "delta": 0.7266, "gamma": 0.0369, "vega": 0.1466, "theta": -0.0228, "rho": 0.1064, "theo": 6.5638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "GSUS270115P00099000", "bid": 0.2, "bid_size": 783.0, "ask": 3.1, "ask_size": 157.0, "iv": 0.2068, "open_interest": 0.0, "volume": 0.0, "delta": -0.2788, "gamma": 0.0362, "vega": 0.1497, "theta": -0.0229, "rho": -0.052, "theo": 1.6599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499994635582}, {"option": "GSUS270115C00100000", "bid": 4.1, "bid_size": 157.0, "ask": 6.9, "ask_size": 58.0, "iv": 0.1819, "open_interest": 0.0, "volume": 0.0, "delta": 0.6963, "gamma": 0.0413, "vega": 0.153, "theta": -0.0226, "rho": 0.1026, "theo": 5.6991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "GSUS270115P00100000", "bid": 0.45, "bid_size": 314.0, "ask": 3.3, "ask_size": 157.0, "iv": 0.2003, "open_interest": 0.0, "volume": 0.0, "delta": -0.3092, "gamma": 0.0404, "vega": 0.1567, "theta": -0.0226, "rho": -0.0573, "theo": 1.7948, "change": 0.0, "open": 0.0, "high": 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": "GSUS270115C00101000", "bid": 3.5, "bid_size": 157.0, "ask": 6.2, "ask_size": 58.0, "iv": 0.1824, "open_interest": 0.0, "volume": 0.0, "delta": 0.6603, "gamma": 0.046, "vega": 0.1615, "theta": -0.0224, "rho": 0.1017, "theo": 4.8633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "GSUS270115P00101000", "bid": 0.75, "bid_size": 157.0, "ask": 3.4, "ask_size": 157.0, "iv": 0.19, "open_interest": 0.0, "volume": 0.0, "delta": -0.3455, "gamma": 0.0451, "vega": 0.1637, "theta": -0.0222, "rho": -0.0634, "theo": 1.9635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "GSUS270115C00102000", "bid": 2.75, "bid_size": 157.0, "ask": 5.4, "ask_size": 58.0, "iv": 0.1723, "open_interest": 1.0, "volume": 0.0, "delta": 0.6179, "gamma": 0.0509, "vega": 0.1671, "theta": -0.022, "rho": 0.0954, "theo": 4.0732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-05-14T09:30:40", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "GSUS270115P00102000", "bid": 1.05, "bid_size": 157.0, "ask": 3.6, "ask_size": 157.0, "iv": 0.181, "open_interest": 0.0, "volume": 0.0, "delta": -0.3878, "gamma": 0.0498, "vega": 0.1698, "theta": -0.0217, "rho": -0.0705, "theo": 2.1743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "GSUS270115C00103000", "bid": 2.05, "bid_size": 157.0, "ask": 4.8, "ask_size": 63.0, "iv": 0.1672, "open_interest": 0.0, "volume": 0.0, "delta": 0.5681, "gamma": 0.0556, "vega": 0.173, "theta": -0.0214, "rho": 0.091, "theo": 3.3437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87500011920929}, {"option": "GSUS270115P00103000", "bid": 1.35, "bid_size": 157.0, "ask": 4.0, "ask_size": 157.0, "iv": 0.1756, "open_interest": 0.0, "volume": 0.0, "delta": -0.4372, "gamma": 0.0543, "vega": 0.1743, "theta": -0.021, "rho": -0.0785, "theo": 2.4478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "GSUS270115C00104000", "bid": 1.45, "bid_size": 157.0, "ask": 4.2, "ask_size": 157.0, "iv": 0.1622, "open_interest": 1.0, "volume": 0.0, "delta": 0.5114, "gamma": 0.059, "vega": 0.1756, "theta": -0.0207, "rho": 0.0838, "theo": 2.6996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.79, "last_trade_time": "2026-07-10T11:40:36", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "GSUS270115P00104000", "bid": 1.75, "bid_size": 63.0, "ask": 4.4, "ask_size": 157.0, "iv": 0.1702, "open_interest": 0.0, "volume": 0.0, "delta": -0.493, "gamma": 0.0576, "vega": 0.1763, "theta": -0.0202, "rho": -0.0879, "theo": 2.8073, "change": 0.0, "open": 0.0, "high": 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": "GSUS270115C00105000", "bid": 0.8, "bid_size": 157.0, "ask": 3.6, "ask_size": 157.0, "iv": 0.1524, "open_interest": 0.0, "volume": 0.0, "delta": 0.4512, "gamma": 0.0601, "vega": 0.1744, "theta": -0.02, "rho": 0.0746, "theo": 2.1662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000002682209}, {"option": "GSUS270115P00105000", "bid": 2.2, "bid_size": 58.0, "ask": 4.8, "ask_size": 157.0, "iv": 0.1633, "open_interest": 0.0, "volume": 0.0, "delta": -0.5523, "gamma": 0.0589, "vega": 0.1746, "theta": -0.0194, "rho": -0.097, "theo": 3.2757, "change": 0.0, "open": 0.0, "high": 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": "GSUS270115C00106000", "bid": 0.35, "bid_size": 314.0, "ask": 3.2, "ask_size": 157.0, "iv": 0.1508, "open_interest": 0.0, "volume": 0.0, "delta": 0.3921, "gamma": 0.0586, "vega": 0.1699, "theta": -0.0192, "rho": 0.0668, "theo": 1.7518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "GSUS270115P00106000", "bid": 2.7, "bid_size": 58.0, "ask": 5.2, "ask_size": 157.0, "iv": 0.1546, "open_interest": 1.0, "volume": 0.0, "delta": -0.6102, "gamma": 0.0575, "vega": 0.1694, "theta": -0.0186, "rho": -0.1058, "theo": 3.8627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-09-15T09:30:36", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "GSUS270115C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 157.0, "iv": 0.147, "open_interest": 0.0, "volume": 0.0, "delta": 0.3389, "gamma": 0.0548, "vega": 0.1624, "theta": -0.0185, "rho": 0.0591, "theo": 1.4463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "GSUS270115P00107000", "bid": 2.1, "bid_size": 13.0, "ask": 5.9, "ask_size": 157.0, "iv": 0.1156, "open_interest": 0.0, "volume": 0.0, "delta": -0.6623, "gamma": 0.054, "vega": 0.1616, "theta": -0.0178, "rho": -0.114, "theo": 4.5573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "GSUS270115C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 157.0, "iv": 0.156, "open_interest": 0.0, "volume": 0.0, "delta": 0.294, "gamma": 0.05, "vega": 0.1534, "theta": -0.0179, "rho": 0.0523, "theo": 1.2253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "GSUS270115P00108000", "bid": 2.65, "bid_size": 16.0, "ask": 6.5, "ask_size": 16.0, "iv": 0.1005, "open_interest": 0.0, "volume": 0.0, "delta": -0.7062, "gamma": 0.0493, "vega": 0.1526, "theta": -0.0172, "rho": -0.1204, "theo": 5.3352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "GSUS270115C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 157.0, "iv": 0.1664, "open_interest": 0.0, "volume": 0.0, "delta": 0.2571, "gamma": 0.0449, "vega": 0.1444, "theta": -0.0173, "rho": 0.0457, "theo": 1.0642, "change": 0.0, "open": 0.0, "high": 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": "GSUS270115P00109000", "bid": 3.4, "bid_size": 12.0, "ask": 7.3, "ask_size": 12.0, "iv": 0.0924, "open_interest": 0.0, "volume": 0.0, "delta": -0.7423, "gamma": 0.0444, "vega": 0.1429, "theta": -0.0166, "rho": -0.1264, "theo": 6.172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "GSUS270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 157.0, "iv": 0.175, "open_interest": 0.0, "volume": 0.0, "delta": 0.2277, "gamma": 0.0402, "vega": 0.1354, "theta": -0.0169, "rho": 0.0411, "theo": 0.9459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GSUS270115P00110000", "bid": 4.5, "bid_size": 12.0, "ask": 8.0, "ask_size": 12.0, "iv": 0.0907, "open_interest": 0.0, "volume": 0.0, "delta": -0.7716, "gamma": 0.0398, "vega": 0.1341, "theta": -0.016, "rho": -0.1311, "theo": 7.0483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "GSUS270115C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 157.0, "iv": 0.1865, "open_interest": 0.0, "volume": 0.0, "delta": 0.2032, "gamma": 0.0359, "vega": 0.1273, "theta": -0.0165, "rho": 0.0373, "theo": 0.8528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "GSUS270115P00111000", "bid": 5.4, "bid_size": 12.0, "ask": 9.0, "ask_size": 12.0, "iv": 0.0922, "open_interest": 0.0, "volume": 0.0, "delta": -0.7956, "gamma": 0.0356, "vega": 0.1256, "theta": -0.0156, "rho": -0.1348, "theo": 7.9521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "GSUS270115C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 157.0, "iv": 0.197, "open_interest": 0.0, "volume": 0.0, "delta": 0.1831, "gamma": 0.0322, "vega": 0.1196, "theta": -0.0162, "rho": 0.0334, "theo": 0.7795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "GSUS270115P00112000", "bid": 6.3, "bid_size": 12.0, "ask": 10.0, "ask_size": 12.0, "iv": 0.0874, "open_interest": 0.0, "volume": 0.0, "delta": -0.8154, "gamma": 0.032, "vega": 0.1183, "theta": -0.0151, "rho": -0.1385, "theo": 8.8745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "GSUS270115C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 157.0, "iv": 0.2089, "open_interest": 0.0, "volume": 0.0, "delta": 0.1662, "gamma": 0.029, "vega": 0.1128, "theta": -0.0158, "rho": 0.0307, "theo": 0.7199, "change": 0.0, "open": 0.0, "high": 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": "GSUS270115P00113000", "bid": 7.2, "bid_size": 15.0, "ask": 11.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8319, "gamma": 0.0288, "vega": 0.1112, "theta": -0.0147, "rho": -0.1411, "theo": 9.8106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "GSUS270115C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 157.0, "iv": 0.2202, "open_interest": 0.0, "volume": 0.0, "delta": 0.1521, "gamma": 0.0262, "vega": 0.1065, "theta": -0.0156, "rho": 0.028, "theo": 0.6707, "change": 0.0, "open": 0.0, "high": 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": "GSUS270115P00114000", "bid": 8.2, "bid_size": 15.0, "ask": 12.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8458, "gamma": 0.026, "vega": 0.1049, "theta": -0.0143, "rho": -0.1441, "theo": 10.7568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "GSUS270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 157.0, "iv": 0.231, "open_interest": 0.0, "volume": 0.0, "delta": 0.14, "gamma": 0.0238, "vega": 0.1008, "theta": -0.0153, "rho": 0.0257, "theo": 0.6292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "GSUS270115P00115000", "bid": 9.2, "bid_size": 15.0, "ask": 13.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8577, "gamma": 0.0236, "vega": 0.0995, "theta": -0.014, "rho": -0.1471, "theo": 11.7103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "GSUS270416C00092000", "bid": 12.0, "bid_size": 4.0, "ask": 16.9, "ask_size": 2.0, "iv": 0.241, "open_interest": 0.0, "volume": 0.0, "delta": 0.7979, "gamma": 0.0155, "vega": 0.1893, "theta": -0.0136, "rho": 0.2638, "theo": 14.8586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "GSUS270416P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 79.0, "iv": 0.262, "open_interest": 0.0, "volume": 0.0, "delta": -0.2013, "gamma": 0.0157, "vega": 0.1923, "theta": -0.0157, "rho": -0.0905, "theo": 2.1741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "GSUS270416C00093000", "bid": 11.5, "bid_size": 1.0, "ask": 15.9, "ask_size": 1.0, "iv": 0.241, "open_interest": 0.0, "volume": 0.0, "delta": 0.7866, "gamma": 0.0166, "vega": 0.1962, "theta": -0.0137, "rho": 0.2625, "theo": 13.9496, "change": 0.0, "open": 0.0, "high": 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": "GSUS270416P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 79.0, "iv": 0.2515, "open_interest": 0.0, "volume": 0.0, "delta": -0.2129, "gamma": 0.0168, "vega": 0.1985, "theta": -0.0156, "rho": -0.0951, "theo": 2.2506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "GSUS270416C00094000", "bid": 10.5, "bid_size": 1.0, "ask": 14.8, "ask_size": 2.0, "iv": 0.2247, "open_interest": 0.0, "volume": 0.0, "delta": 0.7742, "gamma": 0.0178, "vega": 0.2031, "theta": -0.0138, "rho": 0.2645, "theo": 13.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "GSUS270416P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 79.0, "iv": 0.2433, "open_interest": 0.0, "volume": 0.0, "delta": -0.2256, "gamma": 0.0181, "vega": 0.205, "theta": -0.0156, "rho": -0.0999, "theo": 2.3334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999995306134}, {"option": "GSUS270416C00095000", "bid": 9.6, "bid_size": 1.0, "ask": 14.5, "ask_size": 4.0, "iv": 0.2308, "open_interest": 0.0, "volume": 0.0, "delta": 0.7607, "gamma": 0.0191, "vega": 0.2096, "theta": -0.0139, "rho": 0.2622, "theo": 12.1537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "GSUS270416P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 79.0, "iv": 0.2347, "open_interest": 0.0, "volume": 0.0, "delta": -0.2395, "gamma": 0.0194, "vega": 0.2119, "theta": -0.0155, "rho": -0.1055, "theo": 2.4241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "GSUS270416C00096000", "bid": 8.5, "bid_size": 2.0, "ask": 13.3, "ask_size": 2.0, "iv": 0.2213, "open_interest": 0.0, "volume": 0.0, "delta": 0.7458, "gamma": 0.0205, "vega": 0.2162, "theta": -0.0139, "rho": 0.2593, "theo": 11.2679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "GSUS270416P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 79.0, "iv": 0.2211, "open_interest": 0.0, "volume": 0.0, "delta": -0.2548, "gamma": 0.0209, "vega": 0.2188, "theta": -0.0155, "rho": -0.1112, "theo": 2.5242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "GSUS270416C00097000", "bid": 8.0, "bid_size": 1.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.2115, "open_interest": 0.0, "volume": 0.0, "delta": 0.7295, "gamma": 0.0221, "vega": 0.2236, "theta": -0.0139, "rho": 0.2557, "theo": 10.3921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "GSUS270416P00097000", "bid": 0.1, "bid_size": 2.0, "ask": 5.0, "ask_size": 81.0, "iv": 0.2141, "open_interest": 0.0, "volume": 0.0, "delta": -0.2716, "gamma": 0.0225, "vega": 0.2257, "theta": -0.0154, "rho": -0.1178, "theo": 2.6353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.9499998986721}, {"option": "GSUS270416C00098000", "bid": 7.0, "bid_size": 1.0, "ask": 11.7, "ask_size": 2.0, "iv": 0.2012, "open_interest": 0.0, "volume": 0.0, "delta": 0.7114, "gamma": 0.0238, "vega": 0.231, "theta": -0.0139, "rho": 0.2551, "theo": 9.53, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "GSUS270416P00098000", "bid": 0.4, "bid_size": 2.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2065, "open_interest": 0.0, "volume": 0.0, "delta": -0.2903, "gamma": 0.0243, "vega": 0.233, "theta": -0.0152, "rho": -0.1245, "theo": 2.7594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000000596046}, {"option": "GSUS270416C00099000", "bid": 6.5, "bid_size": 2.0, "ask": 10.8, "ask_size": 2.0, "iv": 0.1991, "open_interest": 0.0, "volume": 0.0, "delta": 0.6913, "gamma": 0.0256, "vega": 0.2379, "theta": -0.0139, "rho": 0.2498, "theo": 8.6836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "GSUS270416P00099000", "bid": 0.7, "bid_size": 2.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.1984, "open_interest": 0.0, "volume": 0.0, "delta": -0.3112, "gamma": 0.0262, "vega": 0.2401, "theta": -0.0151, "rho": -0.1317, "theo": 2.9005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "GSUS270416C00100000", "bid": 5.5, "bid_size": 3.0, "ask": 10.4, "ask_size": 3.0, "iv": 0.196, "open_interest": 0.0, "volume": 0.0, "delta": 0.669, "gamma": 0.0275, "vega": 0.2448, "theta": -0.0138, "rho": 0.2434, "theo": 7.8559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "GSUS270416P00100000", "bid": 0.9, "bid_size": 2.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.1977, "open_interest": 0.0, "volume": 0.0, "delta": -0.3344, "gamma": 0.0283, "vega": 0.247, "theta": -0.0149, "rho": -0.14, "theo": 3.0618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "GSUS270416C00101000", "bid": 5.0, "bid_size": 2.0, "ask": 9.4, "ask_size": 2.0, "iv": 0.1899, "open_interest": 0.0, "volume": 0.0, "delta": 0.6442, "gamma": 0.0295, "vega": 0.252, "theta": -0.0137, "rho": 0.2395, "theo": 7.0533, "change": 0.0, "open": 0.0, "high": 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": "GSUS270416P00101000", "bid": 1.2, "bid_size": 2.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.188, "open_interest": 0.0, "volume": 0.0, "delta": -0.3603, "gamma": 0.0305, "vega": 0.2535, "theta": -0.0147, "rho": -0.1483, "theo": 3.2484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "GSUS270416C00102000", "bid": 4.1, "bid_size": 1.0, "ask": 9.0, "ask_size": 4.0, "iv": 0.1868, "open_interest": 0.0, "volume": 0.0, "delta": 0.6166, "gamma": 0.0316, "vega": 0.258, "theta": -0.0136, "rho": 0.2306, "theo": 6.2814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "GSUS270416P00102000", "bid": 1.6, "bid_size": 2.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.1892, "open_interest": 0.0, "volume": 0.0, "delta": -0.3893, "gamma": 0.0327, "vega": 0.2593, "theta": -0.0145, "rho": -0.1567, "theo": 3.4678, "change": 0.0, "open": 0.0, "high": 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": "GSUS270416C00103000", "bid": 3.5, "bid_size": 2.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.1676, "open_interest": 0.0, "volume": 0.0, "delta": 0.5861, "gamma": 0.0336, "vega": 0.2635, "theta": -0.0134, "rho": 0.2238, "theo": 5.5479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "GSUS270416P00103000", "bid": 1.7, "bid_size": 1.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.174, "open_interest": 0.0, "volume": 0.0, "delta": -0.4216, "gamma": 0.035, "vega": 0.264, "theta": -0.0143, "rho": -0.1666, "theo": 3.7281, "change": 0.0, "open": 0.0, "high": 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": "GSUS270416C00104000", "bid": 3.0, "bid_size": 2.0, "ask": 7.4, "ask_size": 2.0, "iv": 0.1757, "open_interest": 0.0, "volume": 0.0, "delta": 0.5528, "gamma": 0.0354, "vega": 0.2674, "theta": -0.0132, "rho": 0.2118, "theo": 4.8642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "GSUS270416P00104000", "bid": 2.3, "bid_size": 2.0, "ask": 6.5, "ask_size": 2.0, "iv": 0.1766, "open_interest": 0.0, "volume": 0.0, "delta": -0.4572, "gamma": 0.0372, "vega": 0.2672, "theta": -0.014, "rho": -0.176, "theo": 4.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "GSUS270416C00105000", "bid": 2.0, "bid_size": 3.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.1658, "open_interest": 0.0, "volume": 0.0, "delta": 0.5169, "gamma": 0.0368, "vega": 0.2697, "theta": -0.013, "rho": 0.2018, "theo": 4.2394, "change": 0.0, "open": 0.0, "high": 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": "GSUS270416P00105000", "bid": 2.7, "bid_size": 2.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.1743, "open_interest": 0.0, "volume": 0.0, "delta": -0.4957, "gamma": 0.039, "vega": 0.2682, "theta": -0.0137, "rho": -0.1844, "theo": 4.4143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000007152557}, {"option": "GSUS270416C00106000", "bid": 1.5, "bid_size": 2.0, "ask": 5.6, "ask_size": 2.0, "iv": 0.1492, "open_interest": 0.0, "volume": 0.0, "delta": 0.4794, "gamma": 0.0377, "vega": 0.2698, "theta": -0.0127, "rho": 0.1874, "theo": 3.6856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000000596046}, {"option": "GSUS270416P00106000", "bid": 2.6, "bid_size": 3.0, "ask": 7.5, "ask_size": 4.0, "iv": 0.1612, "open_interest": 0.0, "volume": 0.0, "delta": -0.5362, "gamma": 0.0403, "vega": 0.2668, "theta": -0.0134, "rho": -0.1939, "theo": 4.8624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000002384186}, {"option": "GSUS270416C00107000", "bid": 1.0, "bid_size": 2.0, "ask": 5.2, "ask_size": 2.0, "iv": 0.1478, "open_interest": 0.0, "volume": 0.0, "delta": 0.4414, "gamma": 0.038, "vega": 0.2675, "theta": -0.0124, "rho": 0.1753, "theo": 3.2084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499999701977}, {"option": "GSUS270416P00107000", "bid": 3.1, "bid_size": 2.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.1484, "open_interest": 0.0, "volume": 0.0, "delta": -0.5773, "gamma": 0.0408, "vega": 0.2621, "theta": -0.0131, "rho": -0.2004, "theo": 5.3908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "GSUS270416C00108000", "bid": 0.5, "bid_size": 1.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.1488, "open_interest": 0.0, "volume": 0.0, "delta": 0.4046, "gamma": 0.0374, "vega": 0.2631, "theta": -0.0122, "rho": 0.1606, "theo": 2.8096, "change": 0.0, "open": 0.0, "high": 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": "GSUS270416P00108000", "bid": 3.7, "bid_size": 2.0, "ask": 8.5, "ask_size": 3.0, "iv": 0.1452, "open_interest": 0.0, "volume": 0.0, "delta": -0.6173, "gamma": 0.0406, "vega": 0.2557, "theta": -0.0128, "rho": -0.2064, "theo": 5.9998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "GSUS270416C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 79.0, "iv": 0.1485, "open_interest": 0.0, "volume": 0.0, "delta": 0.3701, "gamma": 0.0363, "vega": 0.2568, "theta": -0.012, "rho": 0.1488, "theo": 2.4834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "GSUS270416P00109000", "bid": 4.0, "bid_size": 5.0, "ask": 9.0, "ask_size": 5.0, "iv": 0.1442, "open_interest": 0.0, "volume": 0.0, "delta": -0.6547, "gamma": 0.0395, "vega": 0.2462, "theta": -0.0125, "rho": -0.2109, "theo": 6.6837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "GSUS270416C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 79.0, "iv": 0.155, "open_interest": 0.0, "volume": 0.0, "delta": 0.3387, "gamma": 0.0348, "vega": 0.2495, "theta": -0.0118, "rho": 0.1365, "theo": 2.2199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "GSUS270416P00110000", "bid": 5.1, "bid_size": 1.0, "ask": 9.5, "ask_size": 1.0, "iv": 0.1481, "open_interest": 0.0, "volume": 0.0, "delta": -0.6885, "gamma": 0.0379, "vega": 0.2366, "theta": -0.0122, "rho": -0.2132, "theo": 7.4307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "GSUS270416C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 79.0, "iv": 0.1584, "open_interest": 0.0, "volume": 0.0, "delta": 0.3108, "gamma": 0.0329, "vega": 0.2412, "theta": -0.0116, "rho": 0.1262, "theo": 2.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "GSUS270416P00111000", "bid": 5.5, "bid_size": 1.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.1341, "open_interest": 0.0, "volume": 0.0, "delta": -0.7184, "gamma": 0.036, "vega": 0.2254, "theta": -0.0118, "rho": -0.2146, "theo": 8.2292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "GSUS270416C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 79.0, "iv": 0.1653, "open_interest": 0.0, "volume": 0.0, "delta": 0.2863, "gamma": 0.031, "vega": 0.2329, "theta": -0.0115, "rho": 0.1162, "theo": 1.8357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "GSUS270416P00112000", "bid": 6.0, "bid_size": 4.0, "ask": 11.0, "ask_size": 4.0, "iv": 0.1313, "open_interest": 0.0, "volume": 0.0, "delta": -0.7445, "gamma": 0.0339, "vega": 0.2141, "theta": -0.0115, "rho": -0.2178, "theo": 9.0679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "GSUS270416C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 79.0, "iv": 0.1715, "open_interest": 0.0, "volume": 0.0, "delta": 0.2648, "gamma": 0.029, "vega": 0.2245, "theta": -0.0113, "rho": 0.1083, "theo": 1.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "GSUS270416P00113000", "bid": 7.0, "bid_size": 1.0, "ask": 11.5, "ask_size": 1.0, "iv": 0.1251, "open_interest": 0.0, "volume": 0.0, "delta": -0.7671, "gamma": 0.0318, "vega": 0.2046, "theta": -0.0112, "rho": -0.2167, "theo": 9.9361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "GSUS270416C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 79.0, "iv": 0.1772, "open_interest": 0.0, "volume": 0.0, "delta": 0.246, "gamma": 0.0272, "vega": 0.2164, "theta": -0.0112, "rho": 0.1003, "theo": 1.5785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "GSUS270416P00114000", "bid": 8.0, "bid_size": 1.0, "ask": 12.5, "ask_size": 1.0, "iv": 0.1342, "open_interest": 0.0, "volume": 0.0, "delta": -0.7869, "gamma": 0.0299, "vega": 0.194, "theta": -0.011, "rho": -0.2155, "theo": 10.8283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "GSUS270416C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 79.0, "iv": 0.1822, "open_interest": 0.0, "volume": 0.0, "delta": 0.2295, "gamma": 0.0254, "vega": 0.2086, "theta": -0.0111, "rho": 0.0944, "theo": 1.4808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "GSUS270416P00115000", "bid": 9.0, "bid_size": 1.0, "ask": 13.5, "ask_size": 1.0, "iv": 0.143, "open_interest": 0.0, "volume": 0.0, "delta": -0.8041, "gamma": 0.0281, "vega": 0.1842, "theta": -0.0107, "rho": -0.2151, "theo": 11.7384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "GSUS270416C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 79.0, "iv": 0.1892, "open_interest": 0.0, "volume": 0.0, "delta": 0.215, "gamma": 0.0238, "vega": 0.2013, "theta": -0.011, "rho": 0.0882, "theo": 1.3977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "GSUS270416P00116000", "bid": 9.5, "bid_size": 4.0, "ask": 14.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8193, "gamma": 0.0265, "vega": 0.1759, "theta": -0.0105, "rho": -0.2137, "theo": 12.662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "GSUS270416C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 79.0, "iv": 0.1958, "open_interest": 0.0, "volume": 0.0, "delta": 0.2021, "gamma": 0.0223, "vega": 0.1943, "theta": -0.0109, "rho": 0.0828, "theo": 1.3262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "GSUS270416P00117000", "bid": 10.5, "bid_size": 4.0, "ask": 15.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8327, "gamma": 0.025, "vega": 0.1675, "theta": -0.0103, "rho": -0.2093, "theo": 13.5967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "GSUS270416C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 79.0, "iv": 0.2021, "open_interest": 0.0, "volume": 0.0, "delta": 0.1906, "gamma": 0.0209, "vega": 0.1877, "theta": -0.0108, "rho": 0.0785, "theo": 1.2642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "GSUS270416P00118000", "bid": 11.5, "bid_size": 4.0, "ask": 16.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8446, "gamma": 0.0236, "vega": 0.1594, "theta": -0.0102, "rho": -0.2068, "theo": 14.5403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "GSUS270416C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 79.0, "iv": 0.2094, "open_interest": 0.0, "volume": 0.0, "delta": 0.1804, "gamma": 0.0197, "vega": 0.1815, "theta": -0.0108, "rho": 0.0742, "theo": 1.2098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "GSUS270416P00119000", "bid": 12.5, "bid_size": 4.0, "ask": 17.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8553, "gamma": 0.0223, "vega": 0.1515, "theta": -0.0101, "rho": -0.2047, "theo": 15.4912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "GSUS270416C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 79.0, "iv": 0.2164, "open_interest": 0.0, "volume": 0.0, "delta": 0.1713, "gamma": 0.0185, "vega": 0.1758, "theta": -0.0107, "rho": 0.0703, "theo": 1.1615, "change": 0.0, "open": 0.0, "high": 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": "GSUS270416P00120000", "bid": 13.5, "bid_size": 4.0, "ask": 18.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8649, "gamma": 0.0213, "vega": 0.1446, "theta": -0.01, "rho": -0.2011, "theo": 16.4476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}], "symbol": "GSUS", "security_type": "stock", "exchange_id": 3, "current_price": 103.94, "price_change": 2.48, "price_change_percent": 2.4443, "bid": 103.74, "ask": 104.62, "bid_size": 2400, "ask_size": 100, "open": 102.27, "high": 104.295, "low": 102.27, "close": 103.94, "prev_day_close": 101.46, "volume": 74778, "iv30": 17.252, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415206577, "last_trade_time": "2026-11-09T15:59:57", "tick": "down"}, "symbol": "GSUS"}