{"timestamp": "2026-11-11 00:27:56", "data": {"options": [{"option": "GTE261120C00002500", "bid": 6.2, "bid_size": 252.0, "ask": 8.0, "ask_size": 72.0, "iv": 4.4925, "open_interest": 7.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0054, "vega": 0.0006, "theta": -0.0118, "rho": 0.0008, "theo": 7.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-08-05T11:54:43", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "GTE261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 677.0, "iv": 7.4526, "open_interest": 0.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0054, "vega": 0.0006, "theta": -0.0127, "rho": -0.0001, "theo": 0.0492, "change": 0.0, "open": 0.0, "high": 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": "GTE261120C00005000", "bid": 3.6, "bid_size": 445.0, "ask": 5.5, "ask_size": 170.0, "iv": 0.0, "open_interest": 89.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0191, "vega": 0.0011, "theta": -0.0118, "rho": 0.0015, "theo": 4.6069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-09-09T15:16:58", "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "GTE261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 344.0, "iv": 2.7041, "open_interest": 514.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0192, "vega": 0.0011, "theta": -0.0124, "rho": -0.0001, "theo": 0.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-31T13:02:31", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GTE261120C00007500", "bid": 1.2, "bid_size": 592.0, "ask": 2.75, "ask_size": 238.0, "iv": 0.0, "open_interest": 101.0, "volume": 0.0, "delta": 0.9171, "gamma": 0.0857, "vega": 0.0024, "theta": -0.0132, "rho": 0.0022, "theo": 2.1326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.01, "last_trade_time": "2026-10-26T15:51:01", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "GTE261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 276.0, "iv": 1.0296, "open_interest": 1525.0, "volume": 0.0, "delta": -0.0845, "gamma": 0.086, "vega": 0.0024, "theta": -0.0136, "rho": -0.0002, "theo": 0.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T12:53:48", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GTE261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 131.0, "iv": 0.6727, "open_interest": 1292.0, "volume": 162.0, "delta": 0.3635, "gamma": 0.3581, "vega": 0.0059, "theta": -0.0199, "rho": 0.001, "theo": 0.243, "change": -0.03, "open": 0.25, "high": 0.3, "low": 0.25, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-10T14:49:56", "percent_change": -10.0, "prev_day_close": 0.299999997019768}, {"option": "GTE261120P00010000", "bid": 0.65, "bid_size": 22.0, "ask": 0.7, "ask_size": 5.0, "iv": 0.6439, "open_interest": 3138.0, "volume": 230.0, "delta": -0.6428, "gamma": 0.3616, "vega": 0.0059, "theta": -0.02, "rho": -0.0016, "theo": 0.685, "change": -0.035, "open": 0.71, "high": 0.9, "low": 0.55, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-10T15:58:20", "percent_change": -5.18518, "prev_day_close": 0.674999982118606}, {"option": "GTE261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 45.0, "iv": 0.9126, "open_interest": 1064.0, "volume": 12.0, "delta": 0.0898, "gamma": 0.0911, "vega": 0.0026, "theta": -0.0138, "rho": 0.0002, "theo": 0.0667, "change": -0.265, "open": 0.03, "high": 0.05, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T14:32:53", "percent_change": -96.3636, "prev_day_close": 0.275000005960464}, {"option": "GTE261120P00012500", "bid": 2.1, "bid_size": 75.0, "ask": 3.9, "ask_size": 65.0, "iv": 1.0595, "open_interest": 12.0, "volume": 0.0, "delta": -0.9168, "gamma": 0.0934, "vega": 0.0024, "theta": -0.0137, "rho": -0.0018, "theo": 3.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-03T12:31:20", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "GTE261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 200.0, "iv": 1.3823, "open_interest": 446.0, "volume": 0.0, "delta": 0.0371, "gamma": 0.0358, "vega": 0.0013, "theta": -0.0083, "rho": 0.0001, "theo": 0.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T11:33:54", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GTE261120P00015000", "bid": 4.6, "bid_size": 73.0, "ask": 6.4, "ask_size": 74.0, "iv": 1.5757, "open_interest": 0.0, "volume": 0.0, "delta": -0.9701, "gamma": 0.038, "vega": 0.0011, "theta": -0.0081, "rho": -0.0015, "theo": 5.4793, "change": 0.0, "open": 0.0, "high": 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": "GTE261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2262.0, "iv": 3.3174, "open_interest": 516.0, "volume": 0.0, "delta": 0.0182, "gamma": 0.0172, "vega": 0.0007, "theta": -0.005, "rho": 0.0, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T10:14:40", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GTE261120P00017500", "bid": 7.1, "bid_size": 73.0, "ask": 8.9, "ask_size": 65.0, "iv": 1.9839, "open_interest": 0.0, "volume": 0.0, "delta": -0.9897, "gamma": 0.0185, "vega": 0.0004, "theta": -0.0044, "rho": -0.0008, "theo": 7.9684, "change": 0.0, "open": 0.0, "high": 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": "GTE261218C00002500", "bid": 6.1, "bid_size": 53.0, "ask": 8.0, "ask_size": 34.0, "iv": 1.9019, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.004, "vega": 0.0007, "theta": -0.0013, "rho": 0.0018, "theo": 7.0584, "change": 0.0, "open": 0.0, "high": 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": "GTE261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 629.0, "iv": 3.8312, "open_interest": 0.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0038, "vega": 0.0007, "theta": -0.0019, "rho": -0.0001, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GTE261218C00005000", "bid": 3.6, "bid_size": 88.0, "ask": 5.5, "ask_size": 65.0, "iv": 0.8246, "open_interest": 0.0, "volume": 0.0, "delta": 0.9651, "gamma": 0.0197, "vega": 0.0023, "theta": -0.0032, "rho": 0.0049, "theo": 4.6024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "GTE261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 625.0, "iv": 2.3597, "open_interest": 0.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.0197, "vega": 0.0023, "theta": -0.0036, "rho": -0.0004, "theo": 0.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GTE261218C00007500", "bid": 1.35, "bid_size": 90.0, "ask": 2.75, "ask_size": 76.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.8698, "gamma": 0.0915, "vega": 0.0065, "theta": -0.0061, "rho": 0.0067, "theo": 2.2204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.31, "last_trade_time": "2026-11-09T10:59:48", "percent_change": 0.0, "prev_day_close": 2.27500009536743}, {"option": "GTE261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 89.0, "iv": 0.7227, "open_interest": 4.0, "volume": 0.0, "delta": -0.1291, "gamma": 0.0918, "vega": 0.0065, "theta": -0.0063, "rho": -0.0014, "theo": 0.1627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T12:43:44", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GTE261218C00010000", "bid": 0.35, "bid_size": 520.0, "ask": 0.55, "ask_size": 5.0, "iv": 0.5127, "open_interest": 133.0, "volume": 5.0, "delta": 0.4436, "gamma": 0.2208, "vega": 0.0121, "theta": -0.0092, "rho": 0.004, "theo": 0.5288, "change": 0.025, "open": 0.58, "high": 0.6, "low": 0.58, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-10T13:13:31", "percent_change": 4.34783, "prev_day_close": 0.574999988079071}, {"option": "GTE261218P00010000", "bid": 0.85, "bid_size": 260.0, "ask": 1.6, "ask_size": 1.0, "iv": 0.5468, "open_interest": 285.0, "volume": 75.0, "delta": -0.5582, "gamma": 0.223, "vega": 0.0121, "theta": -0.0093, "rho": -0.0055, "theo": 0.9625, "change": 0.075, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-10T09:30:05", "percent_change": 8.10811, "prev_day_close": 0.925000011920929}, {"option": "GTE261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 272.0, "iv": 0.9759, "open_interest": 5.0, "volume": 0.0, "delta": 0.1795, "gamma": 0.1074, "vega": 0.0081, "theta": -0.0083, "rho": 0.0016, "theo": 0.2073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T10:09:44", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "GTE261218P00012500", "bid": 2.1, "bid_size": 229.0, "ask": 3.2, "ask_size": 51.0, "iv": 0.0, "open_interest": 73.0, "volume": 1.0, "delta": -0.8251, "gamma": 0.11, "vega": 0.0079, "theta": -0.0082, "rho": -0.0074, "theo": 3.1386, "change": 0.325, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-10T15:46:28", "percent_change": 11.7117, "prev_day_close": 2.77500009536743}, {"option": "GTE261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 461.0, "iv": 1.0147, "open_interest": 86.0, "volume": 0.0, "delta": 0.1036, "gamma": 0.0595, "vega": 0.0055, "theta": -0.007, "rho": 0.0009, "theo": 0.1277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:30:04", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "GTE261218P00015000", "bid": 4.6, "bid_size": 88.0, "ask": 6.4, "ask_size": 68.0, "iv": 0.8411, "open_interest": 0.0, "volume": 0.0, "delta": -0.9026, "gamma": 0.062, "vega": 0.0052, "theta": -0.0067, "rho": -0.0077, "theo": 5.5573, "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": 5.40000009536743}, {"option": "GTE261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 663.0, "iv": 1.7035, "open_interest": 0.0, "volume": 0.0, "delta": 0.0707, "gamma": 0.0387, "vega": 0.0041, "theta": -0.006, "rho": 0.0006, "theo": 0.0918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GTE261218P00017500", "bid": 7.1, "bid_size": 88.0, "ask": 8.9, "ask_size": 68.0, "iv": 1.0632, "open_interest": 0.0, "volume": 0.0, "delta": -0.9368, "gamma": 0.0412, "vega": 0.0037, "theta": -0.0055, "rho": -0.0075, "theo": 8.0204, "change": 0.0, "open": 0.0, "high": 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": "GTE261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 590.0, "iv": 2.0107, "open_interest": 0.0, "volume": 0.0, "delta": 0.0528, "gamma": 0.0278, "vega": 0.0033, "theta": -0.0052, "rho": 0.0005, "theo": 0.0714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GTE261218P00020000", "bid": 9.6, "bid_size": 88.0, "ask": 11.4, "ask_size": 68.0, "iv": 1.2499, "open_interest": 0.0, "volume": 0.0, "delta": -0.956, "gamma": 0.0306, "vega": 0.0028, "theta": -0.0047, "rho": -0.0071, "theo": 10.4995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "GTE270219C00002500", "bid": 6.0, "bid_size": 30.0, "ask": 8.1, "ask_size": 30.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0066, "vega": 0.0027, "theta": -0.0011, "rho": 0.0061, "theo": 7.1589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-09-21T12:08:24", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "GTE270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 170.0, "iv": 1.6477, "open_interest": 0.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.0066, "vega": 0.0027, "theta": -0.0022, "rho": -0.0008, "theo": 0.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GTE270219C00005000", "bid": 3.6, "bid_size": 294.0, "ask": 5.8, "ask_size": 249.0, "iv": 0.8699, "open_interest": 128.0, "volume": 0.0, "delta": 0.94, "gamma": 0.0252, "vega": 0.0062, "theta": -0.0022, "rho": 0.0118, "theo": 4.7599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-11-06T11:15:21", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "GTE270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 2627.0, "iv": 1.567, "open_interest": 201.0, "volume": 0.0, "delta": -0.063, "gamma": 0.0253, "vega": 0.0062, "theta": -0.003, "rho": -0.002, "theo": 0.1639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-07-22T10:06:59", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GTE270219C00007500", "bid": 1.4, "bid_size": 255.0, "ask": 3.6, "ask_size": 198.0, "iv": 0.6423, "open_interest": 73.0, "volume": 0.0, "delta": 0.8235, "gamma": 0.082, "vega": 0.0131, "theta": -0.0038, "rho": 0.0151, "theo": 2.4926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-05T12:30:01", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "GTE270219P00007500", "bid": 0.2, "bid_size": 17.0, "ask": 0.5, "ask_size": 144.0, "iv": 0.6247, "open_interest": 712.0, "volume": 0.0, "delta": -0.181, "gamma": 0.0831, "vega": 0.0132, "theta": -0.0041, "rho": -0.0052, "theo": 0.3657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-05T15:45:33", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "GTE270219C00010000", "bid": 0.8, "bid_size": 681.0, "ask": 1.2, "ask_size": 376.0, "iv": 0.5722, "open_interest": 137.0, "volume": 0.0, "delta": 0.5182, "gamma": 0.137, "vega": 0.02, "theta": -0.0056, "rho": 0.011, "theo": 1.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T11:42:26", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "GTE270219P00010000", "bid": 1.2, "bid_size": 415.0, "ask": 2.5, "ask_size": 10.0, "iv": 0.5449, "open_interest": 172.0, "volume": 0.0, "delta": -0.4932, "gamma": 0.1413, "vega": 0.0199, "theta": -0.0057, "rho": -0.013, "theo": 1.3709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T13:39:36", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "GTE270219C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 987.0, "iv": 0.72, "open_interest": 420.0, "volume": 0.0, "delta": 0.3076, "gamma": 0.0996, "vega": 0.0176, "theta": -0.006, "rho": 0.0066, "theo": 0.5696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-06T10:14:47", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "GTE270219P00012500", "bid": 2.2, "bid_size": 203.0, "ask": 4.5, "ask_size": 192.0, "iv": 0.6614, "open_interest": 33.0, "volume": 0.0, "delta": -0.7104, "gamma": 0.1049, "vega": 0.017, "theta": -0.0059, "rho": -0.0177, "theo": 3.4188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-11-05T10:24:10", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "GTE270219C00015000", "bid": 0.15, "bid_size": 2.0, "ask": 0.85, "ask_size": 734.0, "iv": 0.884, "open_interest": 553.0, "volume": 0.0, "delta": 0.2107, "gamma": 0.0706, "vega": 0.0144, "theta": -0.0057, "rho": 0.0045, "theo": 0.3937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T12:59:14", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GTE270219P00015000", "bid": 4.6, "bid_size": 88.0, "ask": 6.5, "ask_size": 68.0, "iv": 0.6337, "open_interest": 0.0, "volume": 0.0, "delta": -0.8118, "gamma": 0.0762, "vega": 0.0133, "theta": -0.0054, "rho": -0.0192, "theo": 5.7414, "change": 0.0, "open": 0.0, "high": 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": "GTE270219C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 2077.0, "iv": 1.1506, "open_interest": 93.0, "volume": 0.0, "delta": 0.1572, "gamma": 0.053, "vega": 0.012, "theta": -0.0052, "rho": 0.0033, "theo": 0.2972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-30T13:20:55", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "GTE270219P00017500", "bid": 6.9, "bid_size": 88.0, "ask": 9.2, "ask_size": 68.0, "iv": 0.7891, "open_interest": 0.0, "volume": 0.0, "delta": -0.8691, "gamma": 0.0589, "vega": 0.0104, "theta": -0.0046, "rho": -0.0193, "theo": 8.1456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "GTE270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 2658.0, "iv": 1.2746, "open_interest": 0.0, "volume": 0.0, "delta": 0.1235, "gamma": 0.0417, "vega": 0.0102, "theta": -0.0048, "rho": 0.0026, "theo": 0.2356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GTE270219P00020000", "bid": 9.4, "bid_size": 88.0, "ask": 11.7, "ask_size": 68.0, "iv": 0.9187, "open_interest": 0.0, "volume": 0.0, "delta": -0.9062, "gamma": 0.0474, "vega": 0.0081, "theta": -0.0039, "rho": -0.018, "theo": 10.5869, "change": 0.0, "open": 0.0, "high": 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": "GTE270521C00002500", "bid": 5.8, "bid_size": 52.0, "ask": 8.4, "ask_size": 30.0, "iv": 1.0156, "open_interest": 1.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0063, "vega": 0.0035, "theta": 0.0, "rho": 0.0113, "theo": 7.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.85, "last_trade_time": "2026-10-29T11:13:24", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "GTE270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2117.0, "iv": 1.4258, "open_interest": 0.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0063, "vega": 0.0035, "theta": -0.001, "rho": -0.0014, "theo": 0.083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "GTE270521C00005000", "bid": 4.0, "bid_size": 407.0, "ask": 5.4, "ask_size": 328.0, "iv": 0.6006, "open_interest": 151.0, "volume": 0.0, "delta": 0.922, "gamma": 0.0257, "vega": 0.01, "theta": -0.0011, "rho": 0.0206, "theo": 4.8697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.39, "last_trade_time": "2026-11-06T11:45:46", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "GTE270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.6323, "open_interest": 45.0, "volume": 0.0, "delta": -0.0777, "gamma": 0.026, "vega": 0.01, "theta": -0.0021, "rho": -0.0048, "theo": 0.2513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-09T12:58:21", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GTE270521C00007500", "bid": 1.6, "bid_size": 161.0, "ask": 4.3, "ask_size": 112.0, "iv": 0.6813, "open_interest": 3.0, "volume": 0.0, "delta": 0.7827, "gamma": 0.0638, "vega": 0.0202, "theta": -0.0029, "rho": 0.0239, "theo": 2.9137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T14:41:56", "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "GTE270521P00007500", "bid": 0.45, "bid_size": 1154.0, "ask": 0.8, "ask_size": 17.0, "iv": 0.6071, "open_interest": 211.0, "volume": 1.0, "delta": -0.2196, "gamma": 0.0652, "vega": 0.0204, "theta": -0.0034, "rho": -0.0128, "theo": 0.7389, "change": -0.125, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-10T10:01:15", "percent_change": -15.1515, "prev_day_close": 0.824999988079071}, {"option": "GTE270521C00010000", "bid": 1.15, "bid_size": 668.0, "ask": 2.3, "ask_size": 983.0, "iv": 0.6705, "open_interest": 53.0, "volume": 0.0, "delta": 0.5712, "gamma": 0.088, "vega": 0.027, "theta": -0.0042, "rho": 0.0199, "theo": 1.6513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-11-06T14:36:02", "percent_change": 0.0, "prev_day_close": 1.57499997317791}, {"option": "GTE270521P00010000", "bid": 1.8, "bid_size": 386.0, "ask": 3.1, "ask_size": 9.0, "iv": 0.6306, "open_interest": 474.0, "volume": 3.0, "delta": -0.4374, "gamma": 0.0915, "vega": 0.027, "theta": -0.0043, "rho": -0.0244, "theo": 1.9349, "change": -0.05, "open": 1.9, "high": 2.0, "low": 1.9, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-10T15:50:07", "percent_change": -2.43902, "prev_day_close": 2.04999995231628}, {"option": "GTE270521C00012500", "bid": 0.9, "bid_size": 124.0, "ask": 1.15, "ask_size": 152.0, "iv": 0.6804, "open_interest": 81.0, "volume": 15.0, "delta": 0.401, "gamma": 0.0817, "vega": 0.0266, "theta": -0.0045, "rho": 0.0146, "theo": 1.0291, "change": -0.1, "open": 0.98, "high": 1.08, "low": 0.98, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-10T15:50:07", "percent_change": -8.69565, "prev_day_close": 1.15000000596046}, {"option": "GTE270521P00012500", "bid": 2.85, "bid_size": 478.0, "ask": 5.0, "ask_size": 397.0, "iv": 0.7351, "open_interest": 100.0, "volume": 0.0, "delta": -0.6162, "gamma": 0.0874, "vega": 0.026, "theta": -0.0043, "rho": -0.033, "theo": 3.7853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-10-09T13:24:54", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "GTE270521C00015000", "bid": 0.25, "bid_size": 601.0, "ask": 1.45, "ask_size": 1684.0, "iv": 0.7862, "open_interest": 60.0, "volume": 0.0, "delta": 0.2938, "gamma": 0.0679, "vega": 0.0237, "theta": -0.0044, "rho": 0.0108, "theo": 0.7143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-11-09T15:03:31", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "GTE270521P00015000", "bid": 4.5, "bid_size": 156.0, "ask": 7.2, "ask_size": 92.0, "iv": 0.6796, "open_interest": 0.0, "volume": 0.0, "delta": -0.732, "gamma": 0.0752, "vega": 0.0222, "theta": -0.0038, "rho": -0.0363, "theo": 5.9579, "change": 0.0, "open": 0.0, "high": 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": "GTE270521C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 2152.0, "iv": 0.9378, "open_interest": 2.0, "volume": 0.0, "delta": 0.2259, "gamma": 0.0558, "vega": 0.0207, "theta": -0.004, "rho": 0.0084, "theo": 0.5338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-09-30T11:59:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GTE270521P00017500", "bid": 6.7, "bid_size": 117.0, "ask": 9.5, "ask_size": 68.0, "iv": 0.6634, "open_interest": 0.0, "volume": 0.0, "delta": -0.808, "gamma": 0.0643, "vega": 0.0183, "theta": -0.0031, "rho": -0.0372, "theo": 8.2727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "GTE270521C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 875.0, "iv": 0.7424, "open_interest": 259.0, "volume": 0.0, "delta": 0.1805, "gamma": 0.0464, "vega": 0.0181, "theta": -0.0037, "rho": 0.0067, "theo": 0.4192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-23T13:48:19", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GTE270521P00020000", "bid": 9.2, "bid_size": 88.0, "ask": 11.8, "ask_size": 68.0, "iv": 0.6436, "open_interest": 0.0, "volume": 0.0, "delta": -0.8611, "gamma": 0.056, "vega": 0.0145, "theta": -0.0024, "rho": -0.035, "theo": 10.6597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.95, "last_trade_time": "2026-10-29T11:14:20", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "GTE270521C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 2155.0, "iv": 1.0876, "open_interest": 0.0, "volume": 0.0, "delta": 0.1485, "gamma": 0.0392, "vega": 0.0159, "theta": -0.0034, "rho": 0.0055, "theo": 0.3408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GTE270521P00022500", "bid": 11.7, "bid_size": 30.0, "ask": 14.3, "ask_size": 30.0, "iv": 0.7281, "open_interest": 0.0, "volume": 0.0, "delta": -0.9005, "gamma": 0.0493, "vega": 0.0111, "theta": -0.0018, "rho": -0.03, "theo": 13.0881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}], "symbol": "GTE", "security_type": "stock", "exchange_id": 3, "current_price": 9.46, "price_change": -0.12, "price_change_percent": -1.2526, "bid": 9.2, "ask": 9.8, "bid_size": 1200, "ask_size": 800, "open": 9.39, "high": 9.745, "low": 9.23, "close": 9.46, "prev_day_close": 9.58, "volume": 712555, "iv30": 56.862, "iv30_change": -1.443, "iv30_change_percent": -2.4749, "seqno": 21103241422, "last_trade_time": "2026-11-10T15:59:59", "tick": "down"}, "symbol": "GTE"}