{"timestamp": "2026-11-10 11:04:11", "data": {"options": [{"option": "GUSH261120C00030000", "bid": 6.7, "bid_size": 364.0, "ask": 8.1, "ask_size": 376.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9362, "gamma": 0.0241, "vega": 0.0079, "theta": -0.0354, "rho": 0.0044, "theo": 7.5669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.4, "last_trade_time": "2026-10-30T15:38:22", "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "GUSH261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1056.0, "iv": 1.0791, "open_interest": 22.0, "volume": 0.0, "delta": -0.0697, "gamma": 0.0228, "vega": 0.0087, "theta": -0.0341, "rho": -0.001, "theo": 0.1875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T14:38:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GUSH261120C00035000", "bid": 3.0, "bid_size": 851.0, "ask": 3.6, "ask_size": 700.0, "iv": 0.7548, "open_interest": 100.0, "volume": 2.0, "delta": 0.711, "gamma": 0.0691, "vega": 0.0222, "theta": -0.0794, "rho": 0.006, "theo": 3.3269, "change": -0.55, "open": 3.08, "high": 3.2, "low": 3.08, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T14:57:20", "percent_change": -14.6667, "prev_day_close": 3.07500004768372}, {"option": "GUSH261120P00035000", "bid": 0.75, "bid_size": 648.0, "ask": 1.45, "ask_size": 1071.0, "iv": 0.8229, "open_interest": 37.0, "volume": 1.0, "delta": -0.2904, "gamma": 0.0682, "vega": 0.0223, "theta": -0.0786, "rho": -0.0042, "theo": 0.9749, "change": -0.2, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T10:12:33", "percent_change": -16.0, "prev_day_close": 1.10000002384186}, {"option": "GUSH261120C00038000", "bid": 1.25, "bid_size": 644.0, "ask": 1.65, "ask_size": 5.0, "iv": 0.6724, "open_interest": 57.0, "volume": 32.0, "delta": 0.4717, "gamma": 0.0839, "vega": 0.0258, "theta": -0.0879, "rho": 0.0045, "theo": 1.5965, "change": -0.625, "open": 1.8, "high": 1.8, "low": 1.55, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T15:46:48", "percent_change": -28.7356, "prev_day_close": 1.59999996423721}, {"option": "GUSH261120P00038000", "bid": 1.95, "bid_size": 604.0, "ask": 2.95, "ask_size": 996.0, "iv": 0.8057, "open_interest": 54.0, "volume": 11.0, "delta": -0.5272, "gamma": 0.0831, "vega": 0.0258, "theta": -0.087, "rho": -0.0078, "theo": 2.2527, "change": -0.18, "open": 2.0, "high": 2.12, "low": 2.0, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-11-09T12:06:07", "percent_change": -7.82609, "prev_day_close": 2.52499997615814}, {"option": "GUSH261120C00039000", "bid": 0.7, "bid_size": 1027.0, "ask": 1.35, "ask_size": 774.0, "iv": 0.6528, "open_interest": 25.0, "volume": 1.0, "delta": 0.3905, "gamma": 0.0813, "vega": 0.0249, "theta": -0.084, "rho": 0.0039, "theo": 1.2027, "change": -0.425, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T13:15:18", "percent_change": -25.3731, "prev_day_close": 1.02500000596046}, {"option": "GUSH261120P00039000", "bid": 2.55, "bid_size": 691.0, "ask": 3.5, "ask_size": 977.0, "iv": 0.7906, "open_interest": 14.0, "volume": 0.0, "delta": -0.6077, "gamma": 0.0806, "vega": 0.0248, "theta": -0.083, "rho": -0.0091, "theo": 2.8604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-05T10:06:49", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "GUSH261120C00040000", "bid": 0.6, "bid_size": 1062.0, "ask": 1.1, "ask_size": 1071.0, "iv": 0.7048, "open_interest": 181.0, "volume": 46.0, "delta": 0.316, "gamma": 0.0754, "vega": 0.0231, "theta": -0.0773, "rho": 0.0032, "theo": 0.894, "change": -0.425, "open": 1.02, "high": 1.09, "low": 0.5, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T15:48:31", "percent_change": -33.3333, "prev_day_close": 0.875}, {"option": "GUSH261120P00040000", "bid": 3.3, "bid_size": 36.0, "ask": 4.3, "ask_size": 974.0, "iv": 0.8296, "open_interest": 136.0, "volume": 100.0, "delta": -0.6816, "gamma": 0.0747, "vega": 0.023, "theta": -0.0763, "rho": -0.0104, "theo": 3.5525, "change": 0.2, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T10:19:51", "percent_change": 5.88235, "prev_day_close": 3.80000007152557}, {"option": "GUSH261120C00041000", "bid": 0.35, "bid_size": 1043.0, "ask": 0.85, "ask_size": 927.0, "iv": 0.6978, "open_interest": 40.0, "volume": 6.0, "delta": 0.251, "gamma": 0.0671, "vega": 0.0207, "theta": -0.0689, "rho": 0.0026, "theo": 0.6591, "change": -0.375, "open": 0.68, "high": 0.68, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T14:11:52", "percent_change": -38.4615, "prev_day_close": 0.600000008940697}, {"option": "GUSH261120P00041000", "bid": 3.9, "bid_size": 816.0, "ask": 4.9, "ask_size": 391.0, "iv": 0.7663, "open_interest": 30.0, "volume": 6.0, "delta": -0.746, "gamma": 0.0666, "vega": 0.0206, "theta": -0.0679, "rho": -0.0115, "theo": 4.3177, "change": 0.35, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T14:52:19", "percent_change": 8.43374, "prev_day_close": 4.5}, {"option": "GUSH261120C00042000", "bid": 0.15, "bid_size": 1385.0, "ask": 0.65, "ask_size": 819.0, "iv": 0.6842, "open_interest": 157.0, "volume": 0.0, "delta": 0.1966, "gamma": 0.0579, "vega": 0.018, "theta": -0.0598, "rho": 0.0021, "theo": 0.4841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T09:53:25", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "GUSH261120P00042000", "bid": 4.4, "bid_size": 916.0, "ask": 5.8, "ask_size": 239.0, "iv": 0.7085, "open_interest": 21.0, "volume": 0.0, "delta": -0.7999, "gamma": 0.0575, "vega": 0.0179, "theta": -0.0588, "rho": -0.0125, "theo": 5.1424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-06T15:20:05", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "GUSH261120C00043000", "bid": 0.2, "bid_size": 32.0, "ask": 0.65, "ask_size": 1046.0, "iv": 0.7848, "open_interest": 54.0, "volume": 0.0, "delta": 0.1527, "gamma": 0.0487, "vega": 0.0154, "theta": -0.051, "rho": 0.0016, "theo": 0.3559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T15:41:27", "percent_change": 0.0, "prev_day_close": 0.424999989569187}, {"option": "GUSH261120P00043000", "bid": 5.1, "bid_size": 860.0, "ask": 6.7, "ask_size": 444.0, "iv": 0.6606, "open_interest": 26.0, "volume": 0.0, "delta": -0.8434, "gamma": 0.0484, "vega": 0.0153, "theta": -0.05, "rho": -0.0134, "theo": 6.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-05T11:35:07", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "GUSH261120C00044000", "bid": 0.2, "bid_size": 17.0, "ask": 0.55, "ask_size": 875.0, "iv": 0.8329, "open_interest": 111.0, "volume": 8.0, "delta": 0.1181, "gamma": 0.0403, "vega": 0.0129, "theta": -0.0428, "rho": 0.0013, "theo": 0.2627, "change": -0.375, "open": 0.3, "high": 0.3, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:39:32", "percent_change": -60.0, "prev_day_close": 0.274999998509884}, {"option": "GUSH261120P00044000", "bid": 6.1, "bid_size": 634.0, "ask": 7.1, "ask_size": 215.0, "iv": 0.0, "open_interest": 29.0, "volume": 2.0, "delta": -0.8778, "gamma": 0.04, "vega": 0.0128, "theta": -0.0418, "rho": -0.0142, "theo": 6.9192, "change": 0.35, "open": 6.7, "high": 6.9, "low": 6.7, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-09T15:33:54", "percent_change": 5.34351, "prev_day_close": 6.54999995231628}, {"option": "GUSH261120C00045000", "bid": 0.05, "bid_size": 40.0, "ask": 0.35, "ask_size": 787.0, "iv": 0.7678, "open_interest": 108.0, "volume": 3.0, "delta": 0.0913, "gamma": 0.0329, "vega": 0.0107, "theta": -0.0357, "rho": 0.001, "theo": 0.1953, "change": -0.075, "open": 0.2, "high": 0.22, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:26:39", "percent_change": -27.2727, "prev_day_close": 0.175000000745058}, {"option": "GUSH261120P00045000", "bid": 7.2, "bid_size": 379.0, "ask": 8.6, "ask_size": 100.0, "iv": 0.8079, "open_interest": 33.0, "volume": 0.0, "delta": -0.9044, "gamma": 0.0326, "vega": 0.0106, "theta": -0.0346, "rho": -0.0149, "theo": 7.8505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-05T15:40:31", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "GUSH261120C00046000", "bid": 0.05, "bid_size": 42.0, "ask": 0.35, "ask_size": 1042.0, "iv": 0.8335, "open_interest": 56.0, "volume": 0.0, "delta": 0.0707, "gamma": 0.0266, "vega": 0.0088, "theta": -0.0295, "rho": 0.0008, "theo": 0.1463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T11:30:34", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "GUSH261120P00046000", "bid": 8.2, "bid_size": 646.0, "ask": 9.5, "ask_size": 217.0, "iv": 0.8298, "open_interest": 157.0, "volume": 5.0, "delta": -0.9249, "gamma": 0.0265, "vega": 0.0088, "theta": -0.0284, "rho": -0.0155, "theo": 8.8002, "change": 1.2, "open": 9.6, "high": 9.6, "low": 9.6, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-11-09T09:37:54", "percent_change": 14.2857, "prev_day_close": 9.05000019073486}, {"option": "GUSH261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1050.0, "iv": 1.0496, "open_interest": 86.0, "volume": 0.0, "delta": 0.055, "gamma": 0.0215, "vega": 0.0072, "theta": -0.0244, "rho": 0.0006, "theo": 0.1106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T13:15:05", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "GUSH261120P00047000", "bid": 9.1, "bid_size": 371.0, "ask": 10.5, "ask_size": 100.0, "iv": 0.8384, "open_interest": 5.0, "volume": 0.0, "delta": -0.9405, "gamma": 0.0214, "vega": 0.0072, "theta": -0.0232, "rho": -0.016, "theo": 9.7632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-11-05T14:01:11", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "GUSH261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1054.0, "iv": 0.9572, "open_interest": 39.0, "volume": 6.0, "delta": 0.043, "gamma": 0.0173, "vega": 0.006, "theta": -0.0202, "rho": 0.0005, "theo": 0.0845, "change": -0.075, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:57:29", "percent_change": -60.0, "prev_day_close": 0.199999997392297}, {"option": "GUSH261120P00048000", "bid": 9.9, "bid_size": 363.0, "ask": 11.5, "ask_size": 100.0, "iv": 0.7336, "open_interest": 39.0, "volume": 20.0, "delta": -0.9525, "gamma": 0.0172, "vega": 0.0059, "theta": -0.0188, "rho": -0.0165, "theo": 10.7355, "change": 0.99, "open": 11.34, "high": 11.34, "low": 11.34, "tick": "no_change", "last_trade_price": 11.34, "last_trade_time": "2026-11-09T15:06:24", "percent_change": 9.56522, "prev_day_close": 11.0}, {"option": "GUSH261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 17.0, "iv": 0.8399, "open_interest": 145.0, "volume": 0.0, "delta": 0.0338, "gamma": 0.014, "vega": 0.0049, "theta": -0.0167, "rho": 0.0004, "theo": 0.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T11:30:50", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "GUSH261120P00049000", "bid": 10.9, "bid_size": 352.0, "ask": 12.5, "ask_size": 100.0, "iv": 0.7868, "open_interest": 29.0, "volume": 0.0, "delta": -0.9616, "gamma": 0.0139, "vega": 0.0049, "theta": -0.0152, "rho": -0.017, "theo": 11.7147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-03T15:18:03", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "GUSH261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 824.0, "iv": 0.7546, "open_interest": 192.0, "volume": 16.0, "delta": 0.0268, "gamma": 0.0113, "vega": 0.004, "theta": -0.0138, "rho": 0.0003, "theo": 0.0507, "change": -0.065, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:33:13", "percent_change": -86.6667, "prev_day_close": 0.025000000372529}, {"option": "GUSH261120P00050000", "bid": 12.1, "bid_size": 618.0, "ask": 13.5, "ask_size": 225.0, "iv": 1.0134, "open_interest": 230.0, "volume": 6.0, "delta": -0.9686, "gamma": 0.0112, "vega": 0.004, "theta": -0.0123, "rho": -0.0174, "theo": 12.6988, "change": 0.75, "open": 12.63, "high": 13.0, "low": 12.63, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-11-09T14:38:30", "percent_change": 6.12245, "prev_day_close": 13.0}, {"option": "GUSH261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1035.0, "iv": 1.3007, "open_interest": 27.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0092, "vega": 0.0033, "theta": -0.0115, "rho": 0.0002, "theo": 0.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-04T11:05:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GUSH261120P00051000", "bid": 12.9, "bid_size": 351.0, "ask": 14.5, "ask_size": 100.0, "iv": 0.8892, "open_interest": 5.0, "volume": 0.0, "delta": -0.974, "gamma": 0.0091, "vega": 0.0033, "theta": -0.0099, "rho": -0.0179, "theo": 13.6864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.48, "last_trade_time": "2026-11-06T15:38:14", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "GUSH261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1038.0, "iv": 1.2633, "open_interest": 52.0, "volume": 0.0, "delta": 0.0172, "gamma": 0.0075, "vega": 0.0028, "theta": -0.0096, "rho": 0.0002, "theo": 0.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T14:24:52", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "GUSH261120P00052000", "bid": 13.9, "bid_size": 351.0, "ask": 15.4, "ask_size": 100.0, "iv": 0.6996, "open_interest": 6.0, "volume": 7.0, "delta": -0.9782, "gamma": 0.0074, "vega": 0.0028, "theta": -0.0079, "rho": -0.0183, "theo": 14.6766, "change": 1.05, "open": 14.29, "high": 15.3, "low": 14.29, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-11-09T14:41:48", "percent_change": 7.36842, "prev_day_close": 14.9499998092651}, {"option": "GUSH261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1068.0, "iv": 1.4141, "open_interest": 55.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0061, "vega": 0.0023, "theta": -0.008, "rho": 0.0002, "theo": 0.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T12:05:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GUSH261120P00053000", "bid": 15.0, "bid_size": 357.0, "ask": 16.4, "ask_size": 101.0, "iv": 0.9872, "open_interest": 0.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.0061, "vega": 0.0023, "theta": -0.0062, "rho": -0.0187, "theo": 15.6687, "change": 0.0, "open": 0.0, "high": 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": "GUSH261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1054.0, "iv": 1.4682, "open_interest": 24.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.005, "vega": 0.0019, "theta": -0.0068, "rho": 0.0001, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-10-30T15:54:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GUSH261120P00054000", "bid": 15.9, "bid_size": 352.0, "ask": 17.4, "ask_size": 101.0, "iv": 0.809, "open_interest": 0.0, "volume": 0.0, "delta": -0.984, "gamma": 0.005, "vega": 0.0019, "theta": -0.0048, "rho": -0.019, "theo": 16.6623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "GUSH261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1329.0, "iv": 1.3911, "open_interest": 185.0, "volume": 40.0, "delta": 0.0093, "gamma": 0.0042, "vega": 0.0016, "theta": -0.0057, "rho": 0.0001, "theo": 0.0167, "change": -0.325, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:56:55", "percent_change": -86.6667, "prev_day_close": 0.25}, {"option": "GUSH261120P00055000", "bid": 16.8, "bid_size": 356.0, "ask": 18.4, "ask_size": 100.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.986, "gamma": 0.0041, "vega": 0.0016, "theta": -0.0037, "rho": -0.0194, "theo": 17.6569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.54, "last_trade_time": "2026-11-03T09:50:02", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "GUSH261120C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1079.0, "iv": 1.5475, "open_interest": 62.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0034, "vega": 0.0014, "theta": -0.0049, "rho": 0.0001, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T14:14:18", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "GUSH261120P00056000", "bid": 17.9, "bid_size": 347.0, "ask": 19.4, "ask_size": 100.0, "iv": 0.9097, "open_interest": 1.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0034, "vega": 0.0014, "theta": -0.0027, "rho": -0.0198, "theo": 18.6523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.39, "last_trade_time": "2026-11-03T09:50:02", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "GUSH261120C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 650.0, "iv": 1.6216, "open_interest": 9.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0029, "vega": 0.0012, "theta": -0.0042, "rho": 0.0001, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-30T12:22:47", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GUSH261120P00057000", "bid": 19.3, "bid_size": 233.0, "ask": 20.5, "ask_size": 100.0, "iv": 1.503, "open_interest": 1.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0029, "vega": 0.0012, "theta": -0.0019, "rho": -0.0202, "theo": 19.6483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-11-03T09:49:33", "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "GUSH261120C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 645.0, "iv": 1.6701, "open_interest": 1.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0024, "vega": 0.001, "theta": -0.0036, "rho": 0.0001, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-10-13T11:57:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GUSH261120P00058000", "bid": 19.8, "bid_size": 355.0, "ask": 21.4, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0024, "vega": 0.001, "theta": -0.0012, "rho": -0.0206, "theo": 20.6448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "GUSH261120C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1058.0, "iv": 1.7173, "open_interest": 15.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.002, "vega": 0.0008, "theta": -0.0031, "rho": 0.0, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-30T15:59:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GUSH261120P00059000", "bid": 20.8, "bid_size": 355.0, "ask": 22.5, "ask_size": 101.0, "iv": 1.0503, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.002, "vega": 0.0008, "theta": -0.0006, "rho": -0.0209, "theo": 21.6417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.9, "last_trade_time": "2026-11-05T11:35:05", "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "GUSH261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1153.0, "iv": 1.4758, "open_interest": 98.0, "volume": 42.0, "delta": 0.0038, "gamma": 0.0017, "vega": 0.0007, "theta": -0.0026, "rho": 0.0, "theo": 0.0066, "change": -0.325, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:17:40", "percent_change": -86.6667, "prev_day_close": 0.150000005960464}, {"option": "GUSH261120P00060000", "bid": 21.7, "bid_size": 356.0, "ask": 23.5, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.0017, "vega": 0.0007, "theta": 0.0, "rho": -0.0213, "theo": 22.6389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "GUSH261120C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1018.0, "iv": 1.696, "open_interest": 15.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0015, "vega": 0.0006, "theta": -0.0023, "rho": 0.0, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T12:43:24", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "GUSH261120P00061000", "bid": 23.1, "bid_size": 356.0, "ask": 24.5, "ask_size": 100.0, "iv": 1.5491, "open_interest": 2.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0015, "vega": 0.0006, "theta": 0.0, "rho": -0.0216, "theo": 23.6363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.35, "last_trade_time": "2026-10-16T14:37:55", "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "GUSH261120C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1523.0, "iv": 1.8524, "open_interest": 340.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0012, "vega": 0.0005, "theta": -0.002, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T14:52:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GUSH261120P00062000", "bid": 23.7, "bid_size": 354.0, "ask": 25.4, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.0012, "vega": 0.0005, "theta": 0.0, "rho": -0.022, "theo": 24.6339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.45, "last_trade_time": "2026-10-27T09:46:18", "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "GUSH261120C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 639.0, "iv": 1.8953, "open_interest": 15.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0011, "vega": 0.0005, "theta": -0.0018, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T12:36:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GUSH261120P00063000", "bid": 25.3, "bid_size": 15.0, "ask": 26.4, "ask_size": 100.0, "iv": 1.7099, "open_interest": 1.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0011, "vega": 0.0005, "theta": 0.0, "rho": -0.0223, "theo": 25.6316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.35, "last_trade_time": "2026-11-02T09:48:05", "percent_change": 0.0, "prev_day_close": 25.8499994277954}, {"option": "GUSH261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 660.0, "iv": 1.9784, "open_interest": 17.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0008, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T15:22:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GUSH261120P00065000", "bid": 27.3, "bid_size": 8.0, "ask": 28.4, "ask_size": 101.0, "iv": 1.7925, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0008, "vega": 0.0004, "theta": 0.0, "rho": -0.0231, "theo": 27.6273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-11-02T09:48:05", "percent_change": 0.0, "prev_day_close": 27.8499994277954}, {"option": "GUSH261218C00015000", "bid": 21.4, "bid_size": 201.0, "ask": 22.9, "ask_size": 209.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0004, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 22.45, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "GUSH261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 717.0, "iv": 1.8308, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0009, "vega": 0.0016, "theta": -0.0022, "rho": -0.0002, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 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": "GUSH261218C00020000", "bid": 16.4, "bid_size": 201.0, "ask": 17.9, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0042, "vega": 0.0039, "theta": -0.0058, "rho": 0.0062, "theo": 17.4796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-07-13T11:10:56", "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "GUSH261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 862.0, "iv": 1.3385, "open_interest": 39.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0035, "vega": 0.0052, "theta": -0.0063, "rho": -0.0008, "theo": 0.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-20T11:58:48", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "GUSH261218C00025000", "bid": 11.6, "bid_size": 348.0, "ask": 13.4, "ask_size": 371.0, "iv": 0.6893, "open_interest": 17.0, "volume": 0.0, "delta": 0.9448, "gamma": 0.0113, "vega": 0.0131, "theta": -0.014, "rho": 0.0138, "theo": 12.6528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-08-25T15:30:54", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "GUSH261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 258.0, "iv": 0.719, "open_interest": 22.0, "volume": 0.0, "delta": -0.0554, "gamma": 0.0108, "vega": 0.0137, "theta": -0.0145, "rho": -0.0025, "theo": 0.2668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T10:55:37", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "GUSH261218C00026000", "bid": 10.7, "bid_size": 382.0, "ask": 11.9, "ask_size": 219.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.931, "gamma": 0.0136, "vega": 0.0157, "theta": -0.0163, "rho": 0.0152, "theo": 11.7197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "GUSH261218P00026000", "bid": 0.05, "bid_size": 9.0, "ask": 1.0, "ask_size": 808.0, "iv": 0.9278, "open_interest": 0.0, "volume": 0.0, "delta": -0.0687, "gamma": 0.0131, "vega": 0.0162, "theta": -0.0168, "rho": -0.0032, "theo": 0.3349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "GUSH261218C00027000", "bid": 9.7, "bid_size": 361.0, "ask": 11.0, "ask_size": 220.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.9146, "gamma": 0.0163, "vega": 0.0186, "theta": -0.0188, "rho": 0.0164, "theo": 10.8029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.9, "last_trade_time": "2026-08-26T09:30:11", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "GUSH261218P00027000", "bid": 0.1, "bid_size": 625.0, "ask": 0.85, "ask_size": 978.0, "iv": 0.8289, "open_interest": 17.0, "volume": 0.0, "delta": -0.0846, "gamma": 0.0158, "vega": 0.019, "theta": -0.0192, "rho": -0.0039, "theo": 0.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T15:59:51", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "GUSH261218C00028000", "bid": 8.8, "bid_size": 363.0, "ask": 10.8, "ask_size": 361.0, "iv": 0.7281, "open_interest": 3.0, "volume": 1.0, "delta": 0.8952, "gamma": 0.0192, "vega": 0.0217, "theta": -0.0214, "rho": 0.0173, "theo": 9.9053, "change": -0.45, "open": 9.95, "high": 9.95, "low": 9.95, "tick": "up", "last_trade_price": 9.95, "last_trade_time": "2026-11-09T11:25:05", "percent_change": -4.32692, "prev_day_close": 9.40000009536743}, {"option": "GUSH261218P00028000", "bid": 0.2, "bid_size": 699.0, "ask": 0.95, "ask_size": 1010.0, "iv": 0.8036, "open_interest": 11.0, "volume": 0.0, "delta": -0.1036, "gamma": 0.0188, "vega": 0.022, "theta": -0.0218, "rho": -0.0048, "theo": 0.5212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-07-24T14:42:21", "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "GUSH261218C00029000", "bid": 8.0, "bid_size": 839.0, "ask": 9.3, "ask_size": 575.0, "iv": 0.5796, "open_interest": 1.0, "volume": 0.0, "delta": 0.8725, "gamma": 0.0226, "vega": 0.025, "theta": -0.0242, "rho": 0.0182, "theo": 9.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.55, "last_trade_time": "2026-08-27T10:48:10", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "GUSH261218P00029000", "bid": 0.35, "bid_size": 551.0, "ask": 0.8, "ask_size": 981.0, "iv": 0.7316, "open_interest": 3.0, "volume": 3.0, "delta": -0.1258, "gamma": 0.0221, "vega": 0.0253, "theta": -0.0244, "rho": -0.0058, "theo": 0.6462, "change": -0.135, "open": 0.49, "high": 0.49, "low": 0.49, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-11-09T11:54:02", "percent_change": -21.6, "prev_day_close": 0.625}, {"option": "GUSH261218C00030000", "bid": 7.2, "bid_size": 858.0, "ask": 8.4, "ask_size": 551.0, "iv": 0.5927, "open_interest": 36.0, "volume": 0.0, "delta": 0.8461, "gamma": 0.0261, "vega": 0.0285, "theta": -0.027, "rho": 0.0188, "theo": 8.1831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.4, "last_trade_time": "2026-10-14T15:12:44", "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "GUSH261218P00030000", "bid": 0.45, "bid_size": 695.0, "ask": 0.9, "ask_size": 799.0, "iv": 0.6987, "open_interest": 81.0, "volume": 0.0, "delta": -0.1517, "gamma": 0.0257, "vega": 0.0288, "theta": -0.0272, "rho": -0.007, "theo": 0.7978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-21T09:30:49", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "GUSH261218C00031000", "bid": 6.4, "bid_size": 862.0, "ask": 7.7, "ask_size": 638.0, "iv": 0.6218, "open_interest": 10.0, "volume": 0.0, "delta": 0.8159, "gamma": 0.0299, "vega": 0.0321, "theta": -0.0297, "rho": 0.0194, "theo": 7.367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.99, "last_trade_time": "2026-08-25T13:12:07", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "GUSH261218P00031000", "bid": 0.6, "bid_size": 924.0, "ask": 1.65, "ask_size": 1010.0, "iv": 0.7705, "open_interest": 11.0, "volume": 0.0, "delta": -0.1815, "gamma": 0.0295, "vega": 0.0323, "theta": -0.0299, "rho": -0.0084, "theo": 0.9806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-08-18T10:27:55", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "GUSH261218C00032000", "bid": 5.6, "bid_size": 894.0, "ask": 6.9, "ask_size": 596.0, "iv": 0.6131, "open_interest": 12.0, "volume": 0.0, "delta": 0.7817, "gamma": 0.0338, "vega": 0.0357, "theta": -0.0324, "rho": 0.0194, "theo": 6.587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.75, "last_trade_time": "2026-10-09T10:14:15", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "GUSH261218P00032000", "bid": 0.8, "bid_size": 949.0, "ask": 1.5, "ask_size": 1007.0, "iv": 0.6976, "open_interest": 19.0, "volume": 1.0, "delta": -0.2153, "gamma": 0.0334, "vega": 0.0358, "theta": -0.0325, "rho": -0.01, "theo": 1.1991, "change": -0.05, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T15:10:12", "percent_change": -4.34782, "prev_day_close": 1.15000000596046}, {"option": "GUSH261218C00033000", "bid": 5.0, "bid_size": 843.0, "ask": 6.2, "ask_size": 759.0, "iv": 0.6332, "open_interest": 4.0, "volume": 0.0, "delta": 0.7436, "gamma": 0.0375, "vega": 0.039, "theta": -0.0348, "rho": 0.0193, "theo": 5.8484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.89, "last_trade_time": "2026-10-13T14:36:23", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "GUSH261218P00033000", "bid": 1.15, "bid_size": 627.0, "ask": 1.8, "ask_size": 1034.0, "iv": 0.7022, "open_interest": 1.0, "volume": 0.0, "delta": -0.253, "gamma": 0.0372, "vega": 0.0391, "theta": -0.0349, "rho": -0.0117, "theo": 1.4584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-07-15T13:40:34", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "GUSH261218C00034000", "bid": 4.3, "bid_size": 846.0, "ask": 5.6, "ask_size": 881.0, "iv": 0.6368, "open_interest": 2.0, "volume": 0.0, "delta": 0.7019, "gamma": 0.0411, "vega": 0.0421, "theta": -0.037, "rho": 0.0192, "theo": 5.1556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.95, "last_trade_time": "2026-10-12T13:02:57", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "GUSH261218P00034000", "bid": 1.55, "bid_size": 417.0, "ask": 2.25, "ask_size": 1021.0, "iv": 0.7184, "open_interest": 9.0, "volume": 0.0, "delta": -0.2943, "gamma": 0.0407, "vega": 0.0421, "theta": -0.037, "rho": -0.0137, "theo": 1.7633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-11-04T13:54:02", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "GUSH261218C00035000", "bid": 3.8, "bid_size": 964.0, "ask": 5.0, "ask_size": 882.0, "iv": 0.6504, "open_interest": 7.0, "volume": 0.0, "delta": 0.6571, "gamma": 0.0442, "vega": 0.0447, "theta": -0.0387, "rho": 0.0186, "theo": 4.5128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-10-15T12:25:08", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "GUSH261218P00035000", "bid": 1.8, "bid_size": 820.0, "ask": 2.65, "ask_size": 1002.0, "iv": 0.6997, "open_interest": 24.0, "volume": 1.0, "delta": -0.3388, "gamma": 0.0439, "vega": 0.0447, "theta": -0.0387, "rho": -0.0158, "theo": 2.1179, "change": 0.125, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T15:10:12", "percent_change": 5.61798, "prev_day_close": 2.30000007152557}, {"option": "GUSH261218C00036000", "bid": 3.2, "bid_size": 1051.0, "ask": 4.4, "ask_size": 910.0, "iv": 0.6405, "open_interest": 5.0, "volume": 0.0, "delta": 0.6098, "gamma": 0.0467, "vega": 0.0467, "theta": -0.04, "rho": 0.0177, "theo": 3.9236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-09-16T15:42:45", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "GUSH261218P00036000", "bid": 2.05, "bid_size": 928.0, "ask": 3.2, "ask_size": 998.0, "iv": 0.6884, "open_interest": 12.0, "volume": 0.0, "delta": -0.3858, "gamma": 0.0464, "vega": 0.0467, "theta": -0.0399, "rho": -0.0179, "theo": 2.5256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-11-04T13:40:38", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "GUSH261218C00037000", "bid": 2.75, "bid_size": 991.0, "ask": 3.9, "ask_size": 881.0, "iv": 0.6465, "open_interest": 10.0, "volume": 0.0, "delta": 0.5611, "gamma": 0.0485, "vega": 0.048, "theta": -0.0407, "rho": 0.0169, "theo": 3.3902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.57, "last_trade_time": "2026-11-06T14:31:41", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "GUSH261218P00037000", "bid": 2.7, "bid_size": 719.0, "ask": 3.7, "ask_size": 964.0, "iv": 0.7041, "open_interest": 7.0, "volume": 0.0, "delta": -0.4343, "gamma": 0.0483, "vega": 0.048, "theta": -0.0406, "rho": -0.0202, "theo": 2.989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.33, "last_trade_time": "2026-11-04T13:39:06", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "GUSH261218C00038000", "bid": 2.15, "bid_size": 1164.0, "ask": 3.2, "ask_size": 527.0, "iv": 0.6057, "open_interest": 21.0, "volume": 9.0, "delta": 0.5119, "gamma": 0.0494, "vega": 0.0486, "theta": -0.0409, "rho": 0.0158, "theo": 2.9131, "change": -0.35, "open": 2.75, "high": 2.85, "low": 2.75, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-11-09T14:36:52", "percent_change": -10.9375, "prev_day_close": 2.67500007152557}, {"option": "GUSH261218P00038000", "bid": 3.2, "bid_size": 688.0, "ask": 4.1, "ask_size": 899.0, "iv": 0.6839, "open_interest": 13.0, "volume": 0.0, "delta": -0.4833, "gamma": 0.0492, "vega": 0.0486, "theta": -0.0407, "rho": -0.0224, "theo": 3.5086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-11-04T14:23:13", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "GUSH261218C00039000", "bid": 1.95, "bid_size": 929.0, "ask": 2.9, "ask_size": 807.0, "iv": 0.6372, "open_interest": 22.0, "volume": 4.0, "delta": 0.4633, "gamma": 0.0495, "vega": 0.0484, "theta": -0.0405, "rho": 0.0146, "theo": 2.4919, "change": -0.875, "open": 2.25, "high": 2.3, "low": 2.25, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T15:14:44", "percent_change": -27.5591, "prev_day_close": 2.32500004768372}, {"option": "GUSH261218P00039000", "bid": 3.8, "bid_size": 494.0, "ask": 4.7, "ask_size": 956.0, "iv": 0.6854, "open_interest": 46.0, "volume": 1.0, "delta": -0.5318, "gamma": 0.0494, "vega": 0.0484, "theta": -0.0403, "rho": -0.0246, "theo": 4.0837, "change": 0.25, "open": 4.35, "high": 4.35, "low": 4.35, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-11-09T11:03:13", "percent_change": 6.09756, "prev_day_close": 4.24999988079071}, {"option": "GUSH261218C00040000", "bid": 1.7, "bid_size": 806.0, "ask": 2.6, "ask_size": 1009.0, "iv": 0.6543, "open_interest": 45.0, "volume": 1.0, "delta": 0.4162, "gamma": 0.0488, "vega": 0.0476, "theta": -0.0397, "rho": 0.0134, "theo": 2.1244, "change": -0.365, "open": 2.41, "high": 2.41, "low": 2.41, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-11-09T11:24:55", "percent_change": -13.1532, "prev_day_close": 2.14999997615814}, {"option": "GUSH261218P00040000", "bid": 4.5, "bid_size": 137.0, "ask": 5.4, "ask_size": 934.0, "iv": 0.6988, "open_interest": 81.0, "volume": 5.0, "delta": -0.5787, "gamma": 0.0487, "vega": 0.0476, "theta": -0.0393, "rho": -0.0266, "theo": 4.7124, "change": 0.03, "open": 4.73, "high": 4.73, "low": 4.73, "tick": "up", "last_trade_price": 4.73, "last_trade_time": "2026-11-09T10:47:14", "percent_change": 0.638297, "prev_day_close": 4.95000004768372}, {"option": "GUSH261218C00041000", "bid": 1.35, "bid_size": 920.0, "ask": 2.25, "ask_size": 993.0, "iv": 0.6468, "open_interest": 7.0, "volume": 0.0, "delta": 0.3716, "gamma": 0.0473, "vega": 0.0461, "theta": -0.0384, "rho": 0.0122, "theo": 1.8068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.09, "last_trade_time": "2026-10-22T10:33:31", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "GUSH261218P00041000", "bid": 5.0, "bid_size": 778.0, "ask": 6.1, "ask_size": 935.0, "iv": 0.6826, "open_interest": 8.0, "volume": 0.0, "delta": -0.6232, "gamma": 0.0473, "vega": 0.0461, "theta": -0.038, "rho": -0.0286, "theo": 5.391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-11-06T09:52:20", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "GUSH261218C00042000", "bid": 1.0, "bid_size": 1041.0, "ask": 2.0, "ask_size": 982.0, "iv": 0.641, "open_interest": 121.0, "volume": 2.0, "delta": 0.3301, "gamma": 0.0453, "vega": 0.0442, "theta": -0.0368, "rho": 0.0108, "theo": 1.535, "change": -0.075, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T11:25:31", "percent_change": -3.61446, "prev_day_close": 1.5}, {"option": "GUSH261218P00042000", "bid": 5.6, "bid_size": 860.0, "ask": 6.9, "ask_size": 927.0, "iv": 0.6793, "open_interest": 7.0, "volume": 0.0, "delta": -0.6647, "gamma": 0.0453, "vega": 0.0442, "theta": -0.0363, "rho": -0.0302, "theo": 6.1153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-11-05T12:57:22", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "GUSH261218C00043000", "bid": 0.75, "bid_size": 1044.0, "ask": 1.9, "ask_size": 1014.0, "iv": 0.6558, "open_interest": 5.0, "volume": 0.0, "delta": 0.292, "gamma": 0.0428, "vega": 0.0419, "theta": -0.0349, "rho": 0.0098, "theo": 1.3041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-03T14:57:12", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "GUSH261218P00043000", "bid": 6.4, "bid_size": 819.0, "ask": 7.7, "ask_size": 911.0, "iv": 0.6909, "open_interest": 21.0, "volume": 0.0, "delta": -0.7028, "gamma": 0.0428, "vega": 0.042, "theta": -0.0344, "rho": -0.0318, "theo": 6.8805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.96, "last_trade_time": "2026-11-06T15:49:16", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "GUSH261218C00044000", "bid": 0.6, "bid_size": 1052.0, "ask": 1.4, "ask_size": 749.0, "iv": 0.6257, "open_interest": 13.0, "volume": 0.0, "delta": 0.2576, "gamma": 0.04, "vega": 0.0395, "theta": -0.0329, "rho": 0.0087, "theo": 1.1088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-11-05T12:41:27", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GUSH261218P00044000", "bid": 7.2, "bid_size": 807.0, "ask": 8.5, "ask_size": 336.0, "iv": 0.696, "open_interest": 36.0, "volume": 0.0, "delta": -0.7373, "gamma": 0.0401, "vega": 0.0394, "theta": -0.0323, "rho": -0.033, "theo": 7.6815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-11-04T11:52:31", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "GUSH261218C00045000", "bid": 0.75, "bid_size": 556.0, "ask": 1.4, "ask_size": 1084.0, "iv": 0.6926, "open_interest": 227.0, "volume": 116.0, "delta": 0.2268, "gamma": 0.0371, "vega": 0.0368, "theta": -0.0309, "rho": 0.0077, "theo": 0.9447, "change": -0.3, "open": 1.0, "high": 1.1, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T13:51:51", "percent_change": -23.0769, "prev_day_close": 0.900000005960464}, {"option": "GUSH261218P00045000", "bid": 8.1, "bid_size": 629.0, "ask": 9.3, "ask_size": 519.0, "iv": 0.7073, "open_interest": 67.0, "volume": 0.0, "delta": -0.7682, "gamma": 0.0373, "vega": 0.0369, "theta": -0.0302, "rho": -0.034, "theo": 8.5135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.65, "last_trade_time": "2026-11-06T14:38:22", "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "GUSH261218C00050000", "bid": 0.05, "bid_size": 1647.0, "ask": 0.55, "ask_size": 537.0, "iv": 0.6223, "open_interest": 213.0, "volume": 0.0, "delta": 0.1201, "gamma": 0.0236, "vega": 0.0245, "theta": -0.0212, "rho": 0.0042, "theo": 0.4438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T13:56:06", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "GUSH261218P00050000", "bid": 12.5, "bid_size": 620.0, "ask": 13.9, "ask_size": 388.0, "iv": 0.7646, "open_interest": 15.0, "volume": 3.0, "delta": -0.8757, "gamma": 0.0239, "vega": 0.0245, "theta": -0.0202, "rho": -0.036, "theo": 12.9954, "change": -0.25, "open": 12.6, "high": 12.6, "low": 12.6, "tick": "no_change", "last_trade_price": 12.6, "last_trade_time": "2026-11-09T12:19:10", "percent_change": -1.94552, "prev_day_close": 13.2999997138977}, {"option": "GUSH261218C00055000", "bid": 0.1, "bid_size": 17.0, "ask": 0.3, "ask_size": 35.0, "iv": 0.7046, "open_interest": 147.0, "volume": 2.0, "delta": 0.0665, "gamma": 0.0144, "vega": 0.0158, "theta": -0.0142, "rho": 0.0023, "theo": 0.2296, "change": -0.34, "open": 0.24, "high": 0.24, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T15:33:13", "percent_change": -61.8182, "prev_day_close": 0.200000006705523}, {"option": "GUSH261218P00055000", "bid": 17.4, "bid_size": 112.0, "ask": 18.7, "ask_size": 100.0, "iv": 0.87, "open_interest": 1.0, "volume": 1.0, "delta": -0.9307, "gamma": 0.0149, "vega": 0.0157, "theta": -0.013, "rho": -0.0342, "theo": 17.7677, "change": 0.62, "open": 17.87, "high": 17.87, "low": 17.87, "tick": "up", "last_trade_price": 17.87, "last_trade_time": "2026-11-09T09:46:42", "percent_change": 3.5942, "prev_day_close": 18.0500001907349}, {"option": "GUSH261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 997.0, "iv": 0.8921, "open_interest": 19.0, "volume": 0.0, "delta": 0.0392, "gamma": 0.009, "vega": 0.0104, "theta": -0.0097, "rho": 0.0014, "theo": 0.1303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-11-06T09:30:09", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "GUSH261218P00060000", "bid": 22.2, "bid_size": 221.0, "ask": 23.5, "ask_size": 101.0, "iv": 0.9071, "open_interest": 0.0, "volume": 0.0, "delta": -0.9594, "gamma": 0.0096, "vega": 0.01, "theta": -0.0082, "rho": -0.0303, "theo": 22.659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "GUSH261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1029.0, "iv": 1.0496, "open_interest": 62.0, "volume": 0.0, "delta": 0.0246, "gamma": 0.0058, "vega": 0.007, "theta": -0.0069, "rho": 0.0009, "theo": 0.0799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-11-06T09:30:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GUSH261218P00065000", "bid": 27.1, "bid_size": 201.0, "ask": 28.6, "ask_size": 81.0, "iv": 1.0267, "open_interest": 0.0, "volume": 0.0, "delta": -0.9756, "gamma": 0.0066, "vega": 0.0064, "theta": -0.0051, "rho": -0.0245, "theo": 27.6029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8500003814697}, {"option": "GUSH261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 647.0, "iv": 1.1522, "open_interest": 12.0, "volume": 0.0, "delta": 0.0163, "gamma": 0.0039, "vega": 0.005, "theta": -0.005, "rho": 0.0006, "theo": 0.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T12:06:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GUSH261218P00070000", "bid": 32.0, "bid_size": 201.0, "ask": 33.6, "ask_size": 81.0, "iv": 1.1009, "open_interest": 0.0, "volume": 0.0, "delta": -0.9857, "gamma": 0.0048, "vega": 0.0039, "theta": -0.0031, "rho": -0.0182, "theo": 32.5731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.7999992370606}, {"option": "GUSH261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 656.0, "iv": 1.2453, "open_interest": 0.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.0027, "vega": 0.0036, "theta": -0.0038, "rho": 0.0004, "theo": 0.0359, "change": 0.0, "open": 0.0, "high": 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": "GUSH261218P00075000", "bid": 36.8, "bid_size": 201.0, "ask": 38.6, "ask_size": 89.0, "iv": 1.1143, "open_interest": 0.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.0038, "vega": 0.0022, "theta": -0.0016, "rho": -0.0116, "theo": 37.5575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6999988555908}, {"option": "GUSH270115C00001000", "bid": 35.3, "bid_size": 220.0, "ask": 36.9, "ask_size": 161.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 36.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.15, "last_trade_time": "2026-05-06T14:12:29", "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "GUSH270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 56.0, "iv": 3.641, "open_interest": 9.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-10T09:30:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GUSH270115C00002000", "bid": 34.3, "bid_size": 216.0, "ask": 35.9, "ask_size": 161.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 35.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.25, "last_trade_time": "2026-06-02T12:53:29", "percent_change": 0.0, "prev_day_close": 35.1000003814697}, {"option": "GUSH270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.8608, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GUSH270115C00003000", "bid": 33.3, "bid_size": 216.0, "ask": 34.9, "ask_size": 161.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 34.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.12, "last_trade_time": "2026-06-02T12:56:38", "percent_change": 0.0, "prev_day_close": 34.1000003814697}, {"option": "GUSH270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.4355, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GUSH270115C00004000", "bid": 32.3, "bid_size": 216.0, "ask": 33.9, "ask_size": 161.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 33.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1000003814697}, {"option": "GUSH270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 546.0, "iv": 3.5545, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0006, "rho": -0.0001, "theo": 0.0076, "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": 0.474999994039536}, {"option": "GUSH270115C00005000", "bid": 31.3, "bid_size": 216.0, "ask": 32.9, "ask_size": 161.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 32.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.2, "last_trade_time": "2026-05-28T12:53:34", "percent_change": 0.0, "prev_day_close": 32.1000003814697}, {"option": "GUSH270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 649.0, "iv": 3.1629, "open_interest": 7.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0008, "rho": -0.0001, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-05-04T10:34:33", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GUSH270115C00006000", "bid": 30.3, "bid_size": 216.0, "ask": 31.9, "ask_size": 161.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 31.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0999994277954}, {"option": "GUSH270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 546.0, "iv": 2.8584, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0002, "vega": 0.0009, "theta": -0.0011, "rho": -0.0002, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GUSH270115C00007000", "bid": 29.3, "bid_size": 216.0, "ask": 30.9, "ask_size": 161.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 30.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.15, "last_trade_time": "2026-05-28T11:11:54", "percent_change": 0.0, "prev_day_close": 30.0999994277954}, {"option": "GUSH270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 546.0, "iv": 2.6101, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0003, "vega": 0.0013, "theta": -0.0015, "rho": -0.0002, "theo": 0.0233, "change": 0.0, "open": 0.0, "high": 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": "GUSH270115C00008000", "bid": 28.3, "bid_size": 216.0, "ask": 29.9, "ask_size": 161.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 29.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.01, "last_trade_time": "2026-06-03T10:21:16", "percent_change": 0.0, "prev_day_close": 29.0999994277954}, {"option": "GUSH270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 546.0, "iv": 2.4007, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0004, "vega": 0.0017, "theta": -0.0018, "rho": -0.0003, "theo": 0.031, "change": 0.0, "open": 0.0, "high": 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": "GUSH270115C00009000", "bid": 27.3, "bid_size": 220.0, "ask": 28.9, "ask_size": 160.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 28.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.15, "last_trade_time": "2026-06-02T12:57:37", "percent_change": 0.0, "prev_day_close": 28.0999994277954}, {"option": "GUSH270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 546.0, "iv": 2.22, "open_interest": 0.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0006, "vega": 0.0022, "theta": -0.0023, "rho": -0.0004, "theo": 0.0404, "change": 0.0, "open": 0.0, "high": 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": "GUSH270115C00010000", "bid": 26.3, "bid_size": 216.0, "ask": 27.9, "ask_size": 161.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 27.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.21, "last_trade_time": "2026-05-28T11:11:42", "percent_change": 0.0, "prev_day_close": 27.0999994277954}, {"option": "GUSH270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 784.0, "iv": 1.9536, "open_interest": 9.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0008, "vega": 0.0028, "theta": -0.0028, "rho": -0.0005, "theo": 0.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-03-05T09:30:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GUSH270115C00011000", "bid": 25.3, "bid_size": 216.0, "ask": 26.9, "ask_size": 161.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0004, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 26.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.53, "last_trade_time": "2026-06-17T11:28:58", "percent_change": 0.0, "prev_day_close": 26.0999994277954}, {"option": "GUSH270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 777.0, "iv": 1.8191, "open_interest": 0.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.001, "vega": 0.0034, "theta": -0.0033, "rho": -0.0007, "theo": 0.065, "change": 0.0, "open": 0.0, "high": 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": "GUSH270115C00012000", "bid": 24.3, "bid_size": 216.0, "ask": 25.9, "ask_size": 161.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0012, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 25.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.52, "last_trade_time": "2026-06-17T11:27:08", "percent_change": 0.0, "prev_day_close": 25.0999994277954}, {"option": "GUSH270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 858.0, "iv": 1.6975, "open_interest": 36.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0013, "vega": 0.0042, "theta": -0.0039, "rho": -0.0008, "theo": 0.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-07-28T11:02:59", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GUSH270115C00013000", "bid": 23.3, "bid_size": 216.0, "ask": 24.9, "ask_size": 161.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0021, "vega": 0.0018, "theta": -0.0032, "rho": 0.0027, "theo": 24.3821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.04, "last_trade_time": "2026-06-03T10:21:44", "percent_change": 0.0, "prev_day_close": 24.0999994277954}, {"option": "GUSH270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 704.0, "iv": 1.5865, "open_interest": 5.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0016, "vega": 0.0051, "theta": -0.0046, "rho": -0.001, "theo": 0.099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-04-17T10:59:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GUSH270115C00014000", "bid": 22.3, "bid_size": 223.0, "ask": 23.9, "ask_size": 160.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0026, "vega": 0.0028, "theta": -0.0043, "rho": 0.0044, "theo": 23.391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.68, "last_trade_time": "2026-02-20T10:11:48", "percent_change": 0.0, "prev_day_close": 23.0999994277954}, {"option": "GUSH270115P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 769.0, "iv": 1.4844, "open_interest": 10.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.002, "vega": 0.0061, "theta": -0.0053, "rho": -0.0013, "theo": 0.1205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2025-09-26T09:44:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GUSH270115C00015000", "bid": 21.3, "bid_size": 223.0, "ask": 22.9, "ask_size": 160.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0029, "vega": 0.0036, "theta": -0.0049, "rho": 0.0051, "theo": 22.4033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.85, "last_trade_time": "2026-08-21T10:20:20", "percent_change": 0.0, "prev_day_close": 22.0999994277954}, {"option": "GUSH270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 734.0, "iv": 1.4865, "open_interest": 12.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.0025, "vega": 0.0073, "theta": -0.0061, "rho": -0.0016, "theo": 0.1455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T15:50:40", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GUSH270115C00016000", "bid": 20.3, "bid_size": 216.0, "ask": 21.9, "ask_size": 161.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0036, "vega": 0.0051, "theta": -0.0058, "rho": 0.0071, "theo": 21.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2025-04-17T12:18:50", "percent_change": 0.0, "prev_day_close": 21.0999994277954}, {"option": "GUSH270115P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 687.0, "iv": 1.3016, "open_interest": 2.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.003, "vega": 0.0086, "theta": -0.007, "rho": -0.0019, "theo": 0.1746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T11:30:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GUSH270115C00017000", "bid": 19.3, "bid_size": 216.0, "ask": 20.9, "ask_size": 161.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0042, "vega": 0.0068, "theta": -0.0069, "rho": 0.0091, "theo": 20.4436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.59, "last_trade_time": "2026-04-07T09:34:03", "percent_change": 0.0, "prev_day_close": 20.0999994277954}, {"option": "GUSH270115P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 936.0, "iv": 1.219, "open_interest": 16.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0036, "vega": 0.01, "theta": -0.0079, "rho": -0.0023, "theo": 0.2082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T15:24:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GUSH270115C00018000", "bid": 18.3, "bid_size": 216.0, "ask": 19.9, "ask_size": 161.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.0049, "vega": 0.0087, "theta": -0.0078, "rho": 0.0107, "theo": 19.4723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.7, "last_trade_time": "2026-05-26T12:47:07", "percent_change": 0.0, "prev_day_close": 19.0999994277954}, {"option": "GUSH270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 838.0, "iv": 1.1412, "open_interest": 39.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0044, "vega": 0.0116, "theta": -0.0089, "rho": -0.0027, "theo": 0.247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-07-23T09:30:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GUSH270115C00019000", "bid": 17.4, "bid_size": 229.0, "ask": 18.9, "ask_size": 160.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0057, "vega": 0.0106, "theta": -0.0088, "rho": 0.0131, "theo": 18.5079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-04-15T09:48:51", "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "GUSH270115P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 750.0, "iv": 1.0677, "open_interest": 2.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.0052, "vega": 0.0134, "theta": -0.0099, "rho": -0.0032, "theo": 0.292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-07T15:50:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GUSH270115C00020000", "bid": 16.3, "bid_size": 286.0, "ask": 17.9, "ask_size": 181.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9591, "gamma": 0.0067, "vega": 0.0128, "theta": -0.01, "rho": 0.0144, "theo": 17.5509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.1, "last_trade_time": "2026-09-08T10:23:52", "percent_change": 0.0, "prev_day_close": 17.0999994277954}, {"option": "GUSH270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1001.0, "iv": 1.0716, "open_interest": 35.0, "volume": 0.0, "delta": -0.0459, "gamma": 0.0061, "vega": 0.0154, "theta": -0.011, "rho": -0.0038, "theo": 0.3434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T10:35:27", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GUSH270115C00021000", "bid": 15.4, "bid_size": 297.0, "ask": 17.0, "ask_size": 286.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.0078, "vega": 0.015, "theta": -0.0113, "rho": 0.0163, "theo": 16.6029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.0, "last_trade_time": "2026-09-08T09:39:18", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "GUSH270115P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 739.0, "iv": 1.0141, "open_interest": 5.0, "volume": 0.0, "delta": -0.0541, "gamma": 0.0072, "vega": 0.0175, "theta": -0.0122, "rho": -0.0045, "theo": 0.403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-12T15:50:27", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "GUSH270115C00022000", "bid": 14.4, "bid_size": 286.0, "ask": 16.0, "ask_size": 180.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9405, "gamma": 0.009, "vega": 0.0174, "theta": -0.0126, "rho": 0.0179, "theo": 15.6639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.15, "last_trade_time": "2026-03-31T14:38:54", "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "GUSH270115P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 829.0, "iv": 0.9582, "open_interest": 33.0, "volume": 0.0, "delta": -0.0635, "gamma": 0.0084, "vega": 0.0199, "theta": -0.0134, "rho": -0.0053, "theo": 0.4716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-07T10:37:35", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "GUSH270115C00023000", "bid": 13.4, "bid_size": 287.0, "ask": 15.1, "ask_size": 181.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9292, "gamma": 0.0104, "vega": 0.0202, "theta": -0.014, "rho": 0.0195, "theo": 14.7362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.05, "last_trade_time": "2026-08-19T09:31:50", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "GUSH270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 864.0, "iv": 0.9035, "open_interest": 15.0, "volume": 0.0, "delta": -0.0743, "gamma": 0.0098, "vega": 0.0224, "theta": -0.0147, "rho": -0.0062, "theo": 0.5505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-07T10:36:44", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "GUSH270115C00024000", "bid": 12.6, "bid_size": 316.0, "ask": 14.2, "ask_size": 180.0, "iv": 0.59, "open_interest": 16.0, "volume": 0.0, "delta": 0.9165, "gamma": 0.0119, "vega": 0.023, "theta": -0.0154, "rho": 0.0213, "theo": 13.8206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-04-23T13:51:48", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "GUSH270115P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 951.0, "iv": 0.8601, "open_interest": 3.0, "volume": 0.0, "delta": -0.0865, "gamma": 0.0113, "vega": 0.0252, "theta": -0.0161, "rho": -0.0072, "theo": 0.6413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-05T13:19:45", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "GUSH270115C00025000", "bid": 11.6, "bid_size": 568.0, "ask": 13.3, "ask_size": 322.0, "iv": 0.5987, "open_interest": 59.0, "volume": 0.0, "delta": 0.902, "gamma": 0.0136, "vega": 0.0263, "theta": -0.0169, "rho": 0.0227, "theo": 12.9191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-10-30T14:47:52", "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "GUSH270115P00025000", "bid": 0.1, "bid_size": 604.0, "ask": 1.35, "ask_size": 1074.0, "iv": 0.8346, "open_interest": 67.0, "volume": 0.0, "delta": -0.1004, "gamma": 0.013, "vega": 0.0281, "theta": -0.0174, "rho": -0.0084, "theo": 0.7456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-13T13:53:17", "percent_change": 0.0, "prev_day_close": 0.725000012665987}, {"option": "GUSH270115C00026000", "bid": 10.7, "bid_size": 523.0, "ask": 12.4, "ask_size": 312.0, "iv": 0.6162, "open_interest": 38.0, "volume": 0.0, "delta": 0.8857, "gamma": 0.0155, "vega": 0.0293, "theta": -0.0184, "rho": 0.024, "theo": 12.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.23, "last_trade_time": "2026-08-11T15:48:05", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "GUSH270115P00026000", "bid": 0.05, "bid_size": 1206.0, "ask": 1.5, "ask_size": 917.0, "iv": 0.7889, "open_interest": 7.0, "volume": 0.0, "delta": -0.1162, "gamma": 0.0148, "vega": 0.0312, "theta": -0.0188, "rho": -0.0097, "theo": 0.8656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-07-08T14:30:45", "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "GUSH270115C00027000", "bid": 9.9, "bid_size": 755.0, "ask": 11.5, "ask_size": 536.0, "iv": 0.6336, "open_interest": 16.0, "volume": 0.0, "delta": 0.8674, "gamma": 0.0175, "vega": 0.0331, "theta": -0.0199, "rho": 0.0255, "theo": 11.1664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-04-08T09:39:22", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "GUSH270115P00027000", "bid": 0.25, "bid_size": 844.0, "ask": 1.55, "ask_size": 891.0, "iv": 0.7658, "open_interest": 6.0, "volume": 0.0, "delta": -0.134, "gamma": 0.0169, "vega": 0.0344, "theta": -0.0202, "rho": -0.0112, "theo": 1.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T13:07:08", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "GUSH270115C00028000", "bid": 9.2, "bid_size": 780.0, "ask": 10.7, "ask_size": 573.0, "iv": 0.6659, "open_interest": 34.0, "volume": 1.0, "delta": 0.8468, "gamma": 0.0197, "vega": 0.0364, "theta": -0.0214, "rho": 0.0264, "theo": 10.3206, "change": -0.55, "open": 10.25, "high": 10.25, "low": 10.25, "tick": "down", "last_trade_price": 10.25, "last_trade_time": "2026-11-09T11:25:05", "percent_change": -5.09259, "prev_day_close": 9.94999980926514}, {"option": "GUSH270115P00028000", "bid": 0.5, "bid_size": 667.0, "ask": 1.75, "ask_size": 1102.0, "iv": 0.7658, "open_interest": 135.0, "volume": 0.0, "delta": -0.1539, "gamma": 0.019, "vega": 0.0378, "theta": -0.0217, "rho": -0.0129, "theo": 1.1612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T15:55:55", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "GUSH270115C00029000", "bid": 8.4, "bid_size": 787.0, "ask": 9.9, "ask_size": 598.0, "iv": 0.6643, "open_interest": 51.0, "volume": 0.0, "delta": 0.824, "gamma": 0.022, "vega": 0.0402, "theta": -0.0229, "rho": 0.0273, "theo": 9.4974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.77, "last_trade_time": "2026-10-09T15:03:11", "percent_change": 0.0, "prev_day_close": 9.14999961853027}, {"option": "GUSH270115P00029000", "bid": 0.65, "bid_size": 825.0, "ask": 1.8, "ask_size": 942.0, "iv": 0.7268, "open_interest": 5.0, "volume": 0.0, "delta": -0.1761, "gamma": 0.0213, "vega": 0.0412, "theta": -0.023, "rho": -0.0147, "theo": 1.3422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-03-05T10:05:01", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "GUSH270115C00030000", "bid": 7.4, "bid_size": 799.0, "ask": 8.8, "ask_size": 11.0, "iv": 0.5896, "open_interest": 92.0, "volume": 3.0, "delta": 0.7986, "gamma": 0.0244, "vega": 0.0436, "theta": -0.0243, "rho": 0.028, "theo": 8.7021, "change": -1.2, "open": 8.79, "high": 8.79, "low": 8.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-09T14:42:11", "percent_change": -13.0435, "prev_day_close": 8.10000014305115}, {"option": "GUSH270115P00030000", "bid": 1.0, "bid_size": 387.0, "ask": 2.15, "ask_size": 903.0, "iv": 0.7429, "open_interest": 19.0, "volume": 0.0, "delta": -0.2007, "gamma": 0.0236, "vega": 0.0447, "theta": -0.0244, "rho": -0.0168, "theo": 1.5494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-09-22T09:30:00", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "GUSH270115C00031000", "bid": 7.0, "bid_size": 747.0, "ask": 8.4, "ask_size": 723.0, "iv": 0.6692, "open_interest": 49.0, "volume": 0.0, "delta": 0.7708, "gamma": 0.0268, "vega": 0.0473, "theta": -0.0257, "rho": 0.0285, "theo": 7.9358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.41, "last_trade_time": "2026-08-27T09:30:09", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "GUSH270115P00031000", "bid": 0.75, "bid_size": 884.0, "ask": 2.4, "ask_size": 894.0, "iv": 0.6756, "open_interest": 3.0, "volume": 0.0, "delta": -0.2278, "gamma": 0.026, "vega": 0.048, "theta": -0.0256, "rho": -0.0191, "theo": 1.786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-14T12:58:22", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "GUSH270115C00032000", "bid": 6.3, "bid_size": 679.0, "ask": 7.8, "ask_size": 737.0, "iv": 0.6736, "open_interest": 13.0, "volume": 0.0, "delta": 0.7406, "gamma": 0.0292, "vega": 0.0506, "theta": -0.0269, "rho": 0.0287, "theo": 7.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.0, "last_trade_time": "2026-10-30T15:54:49", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "GUSH270115P00032000", "bid": 1.1, "bid_size": 893.0, "ask": 2.75, "ask_size": 909.0, "iv": 0.6788, "open_interest": 7.0, "volume": 0.0, "delta": -0.2573, "gamma": 0.0284, "vega": 0.0513, "theta": -0.0267, "rho": -0.0217, "theo": 2.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-14T12:10:04", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "GUSH270115C00033000", "bid": 5.6, "bid_size": 738.0, "ask": 7.1, "ask_size": 786.0, "iv": 0.6605, "open_interest": 10.0, "volume": 0.0, "delta": 0.7079, "gamma": 0.0315, "vega": 0.0539, "theta": -0.028, "rho": 0.0288, "theo": 6.5086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-10-08T11:14:16", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "GUSH270115P00033000", "bid": 1.8, "bid_size": 867.0, "ask": 2.8, "ask_size": 880.0, "iv": 0.6788, "open_interest": 43.0, "volume": 1.0, "delta": -0.2892, "gamma": 0.0307, "vega": 0.0543, "theta": -0.0277, "rho": -0.0243, "theo": 2.3614, "change": 0.35, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T14:22:22", "percent_change": 13.7255, "prev_day_close": 2.39999997615814}, {"option": "GUSH270115C00034000", "bid": 5.3, "bid_size": 844.0, "ask": 6.4, "ask_size": 741.0, "iv": 0.6767, "open_interest": 101.0, "volume": 0.0, "delta": 0.6732, "gamma": 0.0336, "vega": 0.0566, "theta": -0.0289, "rho": 0.0283, "theo": 5.8543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.08, "last_trade_time": "2026-11-04T09:44:45", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "GUSH270115P00034000", "bid": 2.2, "bid_size": 754.0, "ask": 3.5, "ask_size": 911.0, "iv": 0.7025, "open_interest": 2.0, "volume": 0.0, "delta": -0.3231, "gamma": 0.0328, "vega": 0.057, "theta": -0.0286, "rho": -0.0273, "theo": 2.7071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-26T14:39:51", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "GUSH270115C00035000", "bid": 4.7, "bid_size": 1113.0, "ask": 5.6, "ask_size": 38.0, "iv": 0.6506, "open_interest": 110.0, "volume": 1.0, "delta": 0.6366, "gamma": 0.0355, "vega": 0.0591, "theta": -0.0296, "rho": 0.028, "theo": 5.2431, "change": -0.6, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T14:38:31", "percent_change": -10.5263, "prev_day_close": 5.14999985694885}, {"option": "GUSH270115P00035000", "bid": 2.6, "bid_size": 785.0, "ask": 3.8, "ask_size": 899.0, "iv": 0.6841, "open_interest": 22.0, "volume": 0.0, "delta": -0.3589, "gamma": 0.0347, "vega": 0.0593, "theta": -0.0292, "rho": -0.0304, "theo": 3.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T11:14:39", "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "GUSH270115C00036000", "bid": 4.0, "bid_size": 1201.0, "ask": 5.5, "ask_size": 727.0, "iv": 0.6689, "open_interest": 22.0, "volume": 0.0, "delta": 0.5987, "gamma": 0.037, "vega": 0.0608, "theta": -0.0301, "rho": 0.027, "theo": 4.678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-10-15T12:29:01", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "GUSH270115P00036000", "bid": 2.85, "bid_size": 786.0, "ask": 4.3, "ask_size": 851.0, "iv": 0.6646, "open_interest": 4.0, "volume": 0.0, "delta": -0.396, "gamma": 0.0362, "vega": 0.061, "theta": -0.0296, "rho": -0.0336, "theo": 3.529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-07-13T10:47:29", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "GUSH270115C00037000", "bid": 3.6, "bid_size": 1046.0, "ask": 5.0, "ask_size": 820.0, "iv": 0.6718, "open_interest": 9.0, "volume": 0.0, "delta": 0.56, "gamma": 0.0381, "vega": 0.0622, "theta": -0.0304, "rho": 0.0261, "theo": 4.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-06-17T10:47:36", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "GUSH270115P00037000", "bid": 3.3, "bid_size": 863.0, "ask": 4.7, "ask_size": 849.0, "iv": 0.6479, "open_interest": 4.0, "volume": 0.0, "delta": -0.4339, "gamma": 0.0374, "vega": 0.0622, "theta": -0.0298, "rho": -0.037, "theo": 4.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.98, "last_trade_time": "2026-06-30T14:00:38", "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "GUSH270115C00038000", "bid": 3.2, "bid_size": 880.0, "ask": 4.5, "ask_size": 853.0, "iv": 0.6688, "open_interest": 26.0, "volume": 3.0, "delta": 0.5212, "gamma": 0.0388, "vega": 0.0629, "theta": -0.0304, "rho": 0.0248, "theo": 3.6911, "change": -0.99, "open": 3.89, "high": 3.89, "low": 3.46, "tick": "down", "last_trade_price": 3.46, "last_trade_time": "2026-11-09T14:43:58", "percent_change": -22.2472, "prev_day_close": 3.85000002384186}, {"option": "GUSH270115P00038000", "bid": 3.8, "bid_size": 854.0, "ask": 5.3, "ask_size": 856.0, "iv": 0.6455, "open_interest": 13.0, "volume": 0.0, "delta": -0.472, "gamma": 0.0381, "vega": 0.0629, "theta": -0.0298, "rho": -0.0403, "theo": 4.5372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-11-04T10:51:21", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "GUSH270115C00039000", "bid": 2.8, "bid_size": 874.0, "ask": 4.2, "ask_size": 874.0, "iv": 0.6758, "open_interest": 11.0, "volume": 0.0, "delta": 0.4828, "gamma": 0.039, "vega": 0.063, "theta": -0.0302, "rho": 0.0236, "theo": 3.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-06-17T12:03:24", "percent_change": 0.0, "prev_day_close": 3.49999988079071}, {"option": "GUSH270115P00039000", "bid": 4.7, "bid_size": 544.0, "ask": 5.5, "ask_size": 748.0, "iv": 0.6374, "open_interest": 8.0, "volume": 4.0, "delta": -0.5097, "gamma": 0.0384, "vega": 0.0629, "theta": -0.0295, "rho": -0.0438, "theo": 5.112, "change": 0.45, "open": 5.4, "high": 5.4, "low": 5.4, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-09T09:30:01", "percent_change": 9.09091, "prev_day_close": 5.09999990463257}, {"option": "GUSH270115C00040000", "bid": 2.4, "bid_size": 1197.0, "ask": 3.5, "ask_size": 821.0, "iv": 0.6456, "open_interest": 194.0, "volume": 1.0, "delta": 0.4455, "gamma": 0.0388, "vega": 0.0625, "theta": -0.0298, "rho": 0.0223, "theo": 2.8944, "change": -0.8, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T09:37:40", "percent_change": -21.6216, "prev_day_close": 2.95000004768372}, {"option": "GUSH270115P00040000", "bid": 5.3, "bid_size": 486.0, "ask": 6.5, "ask_size": 787.0, "iv": 0.6635, "open_interest": 40.0, "volume": 6.0, "delta": -0.5464, "gamma": 0.0383, "vega": 0.0624, "theta": -0.0291, "rho": -0.047, "theo": 5.7325, "change": 0.6, "open": 6.2, "high": 6.2, "low": 6.1, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T09:37:50", "percent_change": 10.9091, "prev_day_close": 5.90000009536743}, {"option": "GUSH270115C00041000", "bid": 2.05, "bid_size": 1010.0, "ask": 3.2, "ask_size": 857.0, "iv": 0.6457, "open_interest": 36.0, "volume": 0.0, "delta": 0.4098, "gamma": 0.0382, "vega": 0.0616, "theta": -0.0293, "rho": 0.0208, "theo": 2.5633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T11:43:29", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "GUSH270115P00041000", "bid": 5.9, "bid_size": 489.0, "ask": 7.0, "ask_size": 738.0, "iv": 0.6444, "open_interest": 7.0, "volume": 0.0, "delta": -0.5816, "gamma": 0.0377, "vega": 0.0614, "theta": -0.0285, "rho": -0.0503, "theo": 6.3961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-11-06T15:49:16", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "GUSH270115C00042000", "bid": 2.0, "bid_size": 871.0, "ask": 2.9, "ask_size": 893.0, "iv": 0.6656, "open_interest": 33.0, "volume": 0.0, "delta": 0.376, "gamma": 0.0372, "vega": 0.0601, "theta": -0.0286, "rho": 0.0195, "theo": 2.272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.72, "last_trade_time": "2026-11-06T13:20:37", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GUSH270115P00042000", "bid": 6.5, "bid_size": 411.0, "ask": 7.8, "ask_size": 439.0, "iv": 0.6444, "open_interest": 18.0, "volume": 0.0, "delta": -0.615, "gamma": 0.0368, "vega": 0.06, "theta": -0.0277, "rho": -0.0532, "theo": 7.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-05T09:30:09", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "GUSH270115C00043000", "bid": 1.45, "bid_size": 1098.0, "ask": 2.85, "ask_size": 916.0, "iv": 0.6602, "open_interest": 57.0, "volume": 0.0, "delta": 0.3445, "gamma": 0.036, "vega": 0.0584, "theta": -0.0278, "rho": 0.0181, "theo": 2.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.57, "last_trade_time": "2026-11-06T14:08:17", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "GUSH270115P00043000", "bid": 7.2, "bid_size": 327.0, "ask": 8.6, "ask_size": 411.0, "iv": 0.648, "open_interest": 41.0, "volume": 0.0, "delta": -0.6461, "gamma": 0.0357, "vega": 0.0583, "theta": -0.0268, "rho": -0.0564, "theo": 7.8396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-09-16T11:08:45", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "GUSH270115C00044000", "bid": 1.1, "bid_size": 1037.0, "ask": 2.6, "ask_size": 890.0, "iv": 0.6499, "open_interest": 26.0, "volume": 0.0, "delta": 0.3152, "gamma": 0.0346, "vega": 0.0564, "theta": -0.0269, "rho": 0.0168, "theo": 1.7965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-10-22T13:55:42", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "GUSH270115P00044000", "bid": 7.9, "bid_size": 712.0, "ask": 9.2, "ask_size": 714.0, "iv": 0.6293, "open_interest": 7.0, "volume": 0.0, "delta": -0.675, "gamma": 0.0343, "vega": 0.0563, "theta": -0.0259, "rho": -0.0588, "theo": 8.6122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.37, "last_trade_time": "2026-11-04T14:06:43", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "GUSH270115C00045000", "bid": 1.4, "bid_size": 658.0, "ask": 1.95, "ask_size": 752.0, "iv": 0.6572, "open_interest": 668.0, "volume": 3.0, "delta": 0.2886, "gamma": 0.033, "vega": 0.0542, "theta": -0.026, "rho": 0.0155, "theo": 1.6044, "change": -0.25, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T14:00:45", "percent_change": -12.5, "prev_day_close": 1.57499998807907}, {"option": "GUSH270115P00045000", "bid": 8.9, "bid_size": 490.0, "ask": 10.0, "ask_size": 801.0, "iv": 0.651, "open_interest": 28.0, "volume": 0.0, "delta": -0.7014, "gamma": 0.0328, "vega": 0.0542, "theta": -0.0249, "rho": -0.0616, "theo": 9.4134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-10-08T13:12:01", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "GUSH270115C00046000", "bid": 0.65, "bid_size": 1082.0, "ask": 2.25, "ask_size": 897.0, "iv": 0.6512, "open_interest": 19.0, "volume": 0.0, "delta": 0.2642, "gamma": 0.0314, "vega": 0.052, "theta": -0.025, "rho": 0.0143, "theo": 1.4372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T09:30:11", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "GUSH270115P00046000", "bid": 9.4, "bid_size": 776.0, "ask": 10.9, "ask_size": 144.0, "iv": 0.6312, "open_interest": 3.0, "volume": 0.0, "delta": -0.7256, "gamma": 0.0312, "vega": 0.0519, "theta": -0.0239, "rho": -0.0638, "theo": 10.2397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-02T15:13:57", "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "GUSH270115C00047000", "bid": 0.9, "bid_size": 804.0, "ask": 1.85, "ask_size": 921.0, "iv": 0.6707, "open_interest": 25.0, "volume": 0.0, "delta": 0.2421, "gamma": 0.0297, "vega": 0.0496, "theta": -0.0241, "rho": 0.0133, "theo": 1.2923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-10-22T14:27:29", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "GUSH270115P00047000", "bid": 10.2, "bid_size": 774.0, "ask": 11.7, "ask_size": 144.0, "iv": 0.6257, "open_interest": 7.0, "volume": 0.0, "delta": -0.7475, "gamma": 0.0296, "vega": 0.0496, "theta": -0.0229, "rho": -0.0663, "theo": 11.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-10-26T12:21:53", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "GUSH270115C00048000", "bid": 0.85, "bid_size": 777.0, "ask": 1.65, "ask_size": 1428.0, "iv": 0.6776, "open_interest": 11.0, "volume": 2.0, "delta": 0.2222, "gamma": 0.0281, "vega": 0.0474, "theta": -0.0232, "rho": 0.0122, "theo": 1.166, "change": -0.1, "open": 1.16, "high": 1.16, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T15:06:16", "percent_change": -8.33333, "prev_day_close": 1.02500003576279}, {"option": "GUSH270115P00048000", "bid": 11.4, "bid_size": 66.0, "ask": 12.6, "ask_size": 268.0, "iv": 0.6695, "open_interest": 11.0, "volume": 0.0, "delta": -0.7674, "gamma": 0.028, "vega": 0.0473, "theta": -0.0218, "rho": -0.0682, "theo": 11.9548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-11-06T15:56:44", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "GUSH270115C00049000", "bid": 0.3, "bid_size": 1324.0, "ask": 1.25, "ask_size": 772.0, "iv": 0.6003, "open_interest": 9.0, "volume": 0.0, "delta": 0.2042, "gamma": 0.0264, "vega": 0.045, "theta": -0.0222, "rho": 0.0114, "theo": 1.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-10-20T12:41:10", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "GUSH270115P00049000", "bid": 12.0, "bid_size": 734.0, "ask": 13.5, "ask_size": 146.0, "iv": 0.6464, "open_interest": 8.0, "volume": 0.0, "delta": -0.7853, "gamma": 0.0264, "vega": 0.0451, "theta": -0.0208, "rho": -0.0703, "theo": 12.8379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-11-04T12:27:06", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "GUSH270115C00050000", "bid": 0.7, "bid_size": 394.0, "ask": 1.15, "ask_size": 923.0, "iv": 0.6648, "open_interest": 1372.0, "volume": 2.0, "delta": 0.188, "gamma": 0.0249, "vega": 0.0429, "theta": -0.0213, "rho": 0.0105, "theo": 0.96, "change": -0.05, "open": 0.8, "high": 0.95, "low": 0.8, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T13:11:00", "percent_change": -5.0, "prev_day_close": 0.824999988079071}, {"option": "GUSH270115P00050000", "bid": 13.3, "bid_size": 8.0, "ask": 14.3, "ask_size": 291.0, "iv": 0.6882, "open_interest": 73.0, "volume": 0.0, "delta": -0.8014, "gamma": 0.0248, "vega": 0.0429, "theta": -0.0198, "rho": -0.072, "theo": 13.7348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.01, "last_trade_time": "2026-11-04T14:11:41", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "GUSH270115C00051000", "bid": 0.35, "bid_size": 1118.0, "ask": 1.1, "ask_size": 1197.0, "iv": 0.6416, "open_interest": 14.0, "volume": 0.0, "delta": 0.1734, "gamma": 0.0234, "vega": 0.0408, "theta": -0.0205, "rho": 0.0097, "theo": 0.8756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T13:45:44", "percent_change": 0.0, "prev_day_close": 0.624999985098839}, {"option": "GUSH270115P00051000", "bid": 13.9, "bid_size": 549.0, "ask": 15.3, "ask_size": 125.0, "iv": 0.6693, "open_interest": 0.0, "volume": 0.0, "delta": -0.816, "gamma": 0.0234, "vega": 0.0408, "theta": -0.0189, "rho": -0.0736, "theo": 14.6436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "GUSH270115C00052000", "bid": 0.3, "bid_size": 1034.0, "ask": 1.55, "ask_size": 1395.0, "iv": 0.7188, "open_interest": 84.0, "volume": 0.0, "delta": 0.1603, "gamma": 0.022, "vega": 0.0387, "theta": -0.0197, "rho": 0.009, "theo": 0.8016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T14:12:28", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "GUSH270115P00052000", "bid": 14.8, "bid_size": 299.0, "ask": 16.2, "ask_size": 71.0, "iv": 0.671, "open_interest": 5.0, "volume": 0.0, "delta": -0.8291, "gamma": 0.022, "vega": 0.0388, "theta": -0.018, "rho": -0.0755, "theo": 15.5626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.54, "last_trade_time": "2026-11-04T11:05:38", "percent_change": 0.0, "prev_day_close": 15.5000004768372}, {"option": "GUSH270115C00053000", "bid": 0.25, "bid_size": 870.0, "ask": 1.45, "ask_size": 1370.0, "iv": 0.7253, "open_interest": 10.0, "volume": 0.0, "delta": 0.1485, "gamma": 0.0207, "vega": 0.0368, "theta": -0.0189, "rho": 0.0084, "theo": 0.7363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-09-14T13:03:38", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "GUSH270115P00053000", "bid": 15.6, "bid_size": 329.0, "ask": 17.2, "ask_size": 71.0, "iv": 0.6697, "open_interest": 4.0, "volume": 0.0, "delta": -0.8409, "gamma": 0.0207, "vega": 0.0369, "theta": -0.0171, "rho": -0.0769, "theo": 16.4903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-10-26T14:44:57", "percent_change": 0.0, "prev_day_close": 16.4000005722046}, {"option": "GUSH270115C00054000", "bid": 0.1, "bid_size": 1226.0, "ask": 0.85, "ask_size": 1114.0, "iv": 0.6395, "open_interest": 53.0, "volume": 0.0, "delta": 0.1378, "gamma": 0.0195, "vega": 0.0351, "theta": -0.0181, "rho": 0.0078, "theo": 0.6785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.12, "last_trade_time": "2026-11-03T11:45:15", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "GUSH270115P00054000", "bid": 16.5, "bid_size": 469.0, "ask": 18.2, "ask_size": 71.0, "iv": 0.6804, "open_interest": 0.0, "volume": 0.0, "delta": -0.8516, "gamma": 0.0195, "vega": 0.0352, "theta": -0.0162, "rho": -0.0782, "theo": 17.4255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "GUSH270115C00055000", "bid": 0.15, "bid_size": 933.0, "ask": 1.35, "ask_size": 1397.0, "iv": 0.7463, "open_interest": 53.0, "volume": 0.0, "delta": 0.1282, "gamma": 0.0183, "vega": 0.0334, "theta": -0.0174, "rho": 0.0073, "theo": 0.627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-02T14:49:06", "percent_change": 0.0, "prev_day_close": 0.750000014901161}, {"option": "GUSH270115P00055000", "bid": 17.6, "bid_size": 267.0, "ask": 19.0, "ask_size": 106.0, "iv": 0.6896, "open_interest": 25.0, "volume": 0.0, "delta": -0.8613, "gamma": 0.0184, "vega": 0.0334, "theta": -0.0154, "rho": -0.0801, "theo": 18.3673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.7, "last_trade_time": "2026-06-05T15:50:45", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "GUSH270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1357.0, "iv": 0.7628, "open_interest": 122.0, "volume": 0.0, "delta": 0.092, "gamma": 0.0136, "vega": 0.0262, "theta": -0.0144, "rho": 0.0053, "theo": 0.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-11-04T09:30:13", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GUSH270115P00060000", "bid": 22.3, "bid_size": 181.0, "ask": 23.8, "ask_size": 84.0, "iv": 0.7102, "open_interest": 0.0, "volume": 0.0, "delta": -0.8977, "gamma": 0.0137, "vega": 0.0264, "theta": -0.0119, "rho": -0.0863, "theo": 23.147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "GUSH270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1279.0, "iv": 0.8105, "open_interest": 109.0, "volume": 0.0, "delta": 0.069, "gamma": 0.0104, "vega": 0.0211, "theta": -0.0121, "rho": 0.004, "theo": 0.3281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.38, "last_trade_time": "2026-09-16T10:17:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GUSH270115P00065000", "bid": 26.9, "bid_size": 278.0, "ask": 28.7, "ask_size": 83.0, "iv": 0.6668, "open_interest": 0.0, "volume": 0.0, "delta": -0.9211, "gamma": 0.0106, "vega": 0.0212, "theta": -0.0092, "rho": -0.0902, "theo": 28.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "GUSH270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1311.0, "iv": 0.7741, "open_interest": 186.0, "volume": 41.0, "delta": 0.0537, "gamma": 0.0082, "vega": 0.0174, "theta": -0.0104, "rho": 0.0031, "theo": 0.2546, "change": -0.075, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:51:52", "percent_change": -60.0, "prev_day_close": 0.0750000029802322}, {"option": "GUSH270115P00070000", "bid": 32.4, "bid_size": 9.0, "ask": 33.3, "ask_size": 95.0, "iv": 0.7965, "open_interest": 41.0, "volume": 0.0, "delta": -0.9373, "gamma": 0.0086, "vega": 0.0175, "theta": -0.0072, "rho": -0.0903, "theo": 32.8975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.2, "last_trade_time": "2026-11-02T14:22:38", "percent_change": 0.0, "prev_day_close": 32.8500003814697}, {"option": "GUSH270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 838.0, "iv": 0.8192, "open_interest": 0.0, "volume": 0.0, "delta": 0.0431, "gamma": 0.0066, "vega": 0.0145, "theta": -0.0091, "rho": 0.0025, "theo": 0.2048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "GUSH270115P00075000", "bid": 37.3, "bid_size": 9.0, "ask": 38.3, "ask_size": 82.0, "iv": 0.8461, "open_interest": 20.0, "volume": 0.0, "delta": -0.9494, "gamma": 0.0072, "vega": 0.0146, "theta": -0.0057, "rho": -0.0828, "theo": 37.8208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.6, "last_trade_time": "2026-11-02T13:13:23", "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "GUSH270319C00020000", "bid": 16.3, "bid_size": 707.0, "ask": 18.4, "ask_size": 674.0, "iv": 0.0, "open_interest": 303.0, "volume": 0.0, "delta": 0.937, "gamma": 0.0077, "vega": 0.0248, "theta": -0.0078, "rho": 0.0303, "theo": 17.8292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-11-05T14:17:33", "percent_change": 0.0, "prev_day_close": 17.3499994277954}, {"option": "GUSH270319P00020000", "bid": 0.2, "bid_size": 39.0, "ask": 0.5, "ask_size": 189.0, "iv": 0.7097, "open_interest": 34.0, "volume": 25.0, "delta": -0.0646, "gamma": 0.0068, "vega": 0.0281, "theta": -0.0088, "rho": -0.0103, "theo": 0.6306, "change": -0.125, "open": 0.28, "high": 0.28, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:51:32", "percent_change": -33.3333, "prev_day_close": 0.800000011920929}, {"option": "GUSH270319C00025000", "bid": 12.0, "bid_size": 349.0, "ask": 14.2, "ask_size": 353.0, "iv": 0.6474, "open_interest": 0.0, "volume": 0.0, "delta": 0.8648, "gamma": 0.0135, "vega": 0.0456, "theta": -0.013, "rho": 0.0437, "theo": 13.5412, "change": 0.0, "open": 0.0, "high": 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": "GUSH270319P00025000", "bid": 0.6, "bid_size": 387.0, "ask": 2.2, "ask_size": 1032.0, "iv": 0.7608, "open_interest": 0.0, "volume": 0.0, "delta": -0.1308, "gamma": 0.0126, "vega": 0.0472, "theta": -0.0135, "rho": -0.0208, "theo": 1.3564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000002980232}, {"option": "GUSH270319C00026000", "bid": 11.3, "bid_size": 181.0, "ask": 13.5, "ask_size": 181.0, "iv": 0.6676, "open_interest": 1.0, "volume": 0.0, "delta": 0.8466, "gamma": 0.0148, "vega": 0.0503, "theta": -0.014, "rho": 0.0464, "theo": 12.747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.96, "last_trade_time": "2026-08-13T10:23:01", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "GUSH270319P00026000", "bid": 0.25, "bid_size": 980.0, "ask": 2.45, "ask_size": 798.0, "iv": 0.698, "open_interest": 0.0, "volume": 0.0, "delta": -0.148, "gamma": 0.0139, "vega": 0.0514, "theta": -0.0144, "rho": -0.0235, "theo": 1.5598, "change": 0.0, "open": 0.0, "high": 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": "GUSH270319C00027000", "bid": 10.6, "bid_size": 181.0, "ask": 12.6, "ask_size": 181.0, "iv": 0.6574, "open_interest": 0.0, "volume": 0.0, "delta": 0.827, "gamma": 0.0161, "vega": 0.0544, "theta": -0.015, "rho": 0.0476, "theo": 11.9768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "GUSH270319P00027000", "bid": 0.4, "bid_size": 892.0, "ask": 2.6, "ask_size": 788.0, "iv": 0.6761, "open_interest": 0.0, "volume": 0.0, "delta": -0.1665, "gamma": 0.0152, "vega": 0.0554, "theta": -0.0153, "rho": -0.0265, "theo": 1.7862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.49999995529652}, {"option": "GUSH270319C00028000", "bid": 9.8, "bid_size": 311.0, "ask": 11.9, "ask_size": 243.0, "iv": 0.6521, "open_interest": 3.0, "volume": 0.0, "delta": 0.8061, "gamma": 0.0174, "vega": 0.0589, "theta": -0.0159, "rho": 0.0495, "theo": 11.2325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.68, "last_trade_time": "2026-10-27T14:09:52", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "GUSH270319P00028000", "bid": 0.65, "bid_size": 515.0, "ask": 2.9, "ask_size": 746.0, "iv": 0.6741, "open_interest": 0.0, "volume": 0.0, "delta": -0.1864, "gamma": 0.0166, "vega": 0.0595, "theta": -0.0162, "rho": -0.0296, "theo": 2.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "GUSH270319C00029000", "bid": 9.2, "bid_size": 316.0, "ask": 11.2, "ask_size": 246.0, "iv": 0.6587, "open_interest": 0.0, "volume": 0.0, "delta": 0.7841, "gamma": 0.0187, "vega": 0.0629, "theta": -0.0168, "rho": 0.0504, "theo": 10.5162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "GUSH270319P00029000", "bid": 1.6, "bid_size": 176.0, "ask": 3.2, "ask_size": 727.0, "iv": 0.7231, "open_interest": 1.0, "volume": 0.0, "delta": -0.2075, "gamma": 0.0179, "vega": 0.0635, "theta": -0.0171, "rho": -0.033, "theo": 2.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-10-05T13:19:17", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "GUSH270319C00030000", "bid": 8.7, "bid_size": 315.0, "ask": 10.6, "ask_size": 243.0, "iv": 0.6745, "open_interest": 2.0, "volume": 0.0, "delta": 0.7609, "gamma": 0.0199, "vega": 0.067, "theta": -0.0177, "rho": 0.0516, "theo": 9.8277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.5, "last_trade_time": "2026-10-20T14:59:13", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "GUSH270319P00030000", "bid": 1.35, "bid_size": 375.0, "ask": 3.5, "ask_size": 359.0, "iv": 0.6721, "open_interest": 4.0, "volume": 0.0, "delta": -0.2298, "gamma": 0.0192, "vega": 0.0673, "theta": -0.0179, "rho": -0.0364, "theo": 2.6201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-11-04T13:54:02", "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "GUSH270319C00031000", "bid": 8.0, "bid_size": 327.0, "ask": 10.0, "ask_size": 266.0, "iv": 0.6694, "open_interest": 1.0, "volume": 0.0, "delta": 0.7369, "gamma": 0.0211, "vega": 0.0706, "theta": -0.0184, "rho": 0.0517, "theo": 9.1701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.75, "last_trade_time": "2026-08-28T13:44:14", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "GUSH270319P00031000", "bid": 1.7, "bid_size": 390.0, "ask": 3.9, "ask_size": 367.0, "iv": 0.6717, "open_interest": 0.0, "volume": 0.0, "delta": -0.2532, "gamma": 0.0205, "vega": 0.0708, "theta": -0.0186, "rho": -0.0402, "theo": 2.9543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "GUSH270319C00032000", "bid": 7.4, "bid_size": 332.0, "ask": 9.4, "ask_size": 324.0, "iv": 0.6673, "open_interest": 0.0, "volume": 0.0, "delta": 0.7119, "gamma": 0.0222, "vega": 0.0739, "theta": -0.0192, "rho": 0.0516, "theo": 8.5425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "GUSH270319P00032000", "bid": 2.15, "bid_size": 378.0, "ask": 4.1, "ask_size": 360.0, "iv": 0.6605, "open_interest": 0.0, "volume": 0.0, "delta": -0.2775, "gamma": 0.0217, "vega": 0.0742, "theta": -0.0193, "rho": -0.0441, "theo": 3.3182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "GUSH270319C00033000", "bid": 6.8, "bid_size": 354.0, "ask": 8.8, "ask_size": 305.0, "iv": 0.6614, "open_interest": 0.0, "volume": 0.0, "delta": 0.6862, "gamma": 0.0233, "vega": 0.0771, "theta": -0.0198, "rho": 0.0516, "theo": 7.9469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "GUSH270319P00033000", "bid": 2.55, "bid_size": 240.0, "ask": 4.5, "ask_size": 293.0, "iv": 0.656, "open_interest": 0.0, "volume": 0.0, "delta": -0.3026, "gamma": 0.0228, "vega": 0.0772, "theta": -0.0199, "rho": -0.0479, "theo": 3.7133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "GUSH270319C00034000", "bid": 6.3, "bid_size": 696.0, "ask": 8.1, "ask_size": 309.0, "iv": 0.652, "open_interest": 0.0, "volume": 0.0, "delta": 0.66, "gamma": 0.0242, "vega": 0.0797, "theta": -0.0203, "rho": 0.0512, "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": 7.2000002861023}, {"option": "GUSH270319P00034000", "bid": 3.0, "bid_size": 252.0, "ask": 5.1, "ask_size": 296.0, "iv": 0.6638, "open_interest": 0.0, "volume": 0.0, "delta": -0.3283, "gamma": 0.0238, "vega": 0.0798, "theta": -0.0204, "rho": -0.052, "theo": 4.1397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "GUSH270319C00035000", "bid": 5.8, "bid_size": 670.0, "ask": 7.9, "ask_size": 268.0, "iv": 0.67, "open_interest": 11.0, "volume": 0.0, "delta": 0.6334, "gamma": 0.025, "vega": 0.0821, "theta": -0.0208, "rho": 0.0507, "theo": 6.8516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-10-15T11:29:37", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "GUSH270319P00035000", "bid": 3.5, "bid_size": 243.0, "ask": 5.6, "ask_size": 287.0, "iv": 0.6644, "open_interest": 2.0, "volume": 0.0, "delta": -0.3545, "gamma": 0.0247, "vega": 0.0822, "theta": -0.0208, "rho": -0.056, "theo": 4.5978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.85, "last_trade_time": "2026-11-04T13:38:41", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "GUSH270319C00036000", "bid": 5.3, "bid_size": 693.0, "ask": 7.3, "ask_size": 236.0, "iv": 0.6599, "open_interest": 1.0, "volume": 0.0, "delta": 0.6066, "gamma": 0.0257, "vega": 0.084, "theta": -0.0212, "rho": 0.0496, "theo": 6.3527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-07-21T14:43:02", "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "GUSH270319P00036000", "bid": 4.4, "bid_size": 248.0, "ask": 6.0, "ask_size": 267.0, "iv": 0.6795, "open_interest": 10.0, "volume": 0.0, "delta": -0.3809, "gamma": 0.0254, "vega": 0.084, "theta": -0.0211, "rho": -0.0602, "theo": 5.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-30T10:43:17", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "GUSH270319C00037000", "bid": 5.0, "bid_size": 610.0, "ask": 6.9, "ask_size": 536.0, "iv": 0.6703, "open_interest": 3.0, "volume": 0.0, "delta": 0.5798, "gamma": 0.0262, "vega": 0.0855, "theta": -0.0215, "rho": 0.0486, "theo": 5.8851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-04T13:23:48", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "GUSH270319P00037000", "bid": 4.7, "bid_size": 248.0, "ask": 6.7, "ask_size": 271.0, "iv": 0.6733, "open_interest": 0.0, "volume": 0.0, "delta": -0.4075, "gamma": 0.026, "vega": 0.0855, "theta": -0.0213, "rho": -0.0644, "theo": 5.6094, "change": 0.0, "open": 0.0, "high": 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": "GUSH270319C00038000", "bid": 4.5, "bid_size": 660.0, "ask": 6.6, "ask_size": 684.0, "iv": 0.6716, "open_interest": 3.0, "volume": 0.0, "delta": 0.5532, "gamma": 0.0266, "vega": 0.0866, "theta": -0.0217, "rho": 0.0472, "theo": 5.4492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-08-19T11:44:07", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "GUSH270319P00038000", "bid": 5.3, "bid_size": 257.0, "ask": 7.2, "ask_size": 256.0, "iv": 0.67, "open_interest": 3.0, "volume": 0.0, "delta": -0.4339, "gamma": 0.0265, "vega": 0.0866, "theta": -0.0215, "rho": -0.0684, "theo": 6.1623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T09:30:09", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "GUSH270319C00039000", "bid": 4.1, "bid_size": 483.0, "ask": 6.3, "ask_size": 590.0, "iv": 0.6756, "open_interest": 0.0, "volume": 0.0, "delta": 0.527, "gamma": 0.0268, "vega": 0.0873, "theta": -0.0218, "rho": 0.046, "theo": 5.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "GUSH270319P00039000", "bid": 5.9, "bid_size": 239.0, "ask": 7.7, "ask_size": 255.0, "iv": 0.664, "open_interest": 11.0, "volume": 0.0, "delta": -0.46, "gamma": 0.0268, "vega": 0.0873, "theta": -0.0215, "rho": -0.0723, "theo": 6.7454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-11-04T11:44:30", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "GUSH270319C00040000", "bid": 4.0, "bid_size": 416.0, "ask": 5.7, "ask_size": 559.0, "iv": 0.6769, "open_interest": 79.0, "volume": 0.0, "delta": 0.5012, "gamma": 0.027, "vega": 0.0876, "theta": -0.0218, "rho": 0.0445, "theo": 4.6675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T15:59:24", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "GUSH270319P00040000", "bid": 6.7, "bid_size": 213.0, "ask": 8.4, "ask_size": 330.0, "iv": 0.678, "open_interest": 6.0, "volume": 0.0, "delta": -0.4857, "gamma": 0.027, "vega": 0.0876, "theta": -0.0215, "rho": -0.0764, "theo": 7.3576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-05T15:59:03", "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "GUSH270319C00041000", "bid": 3.4, "bid_size": 699.0, "ask": 5.5, "ask_size": 735.0, "iv": 0.6698, "open_interest": 0.0, "volume": 0.0, "delta": 0.4761, "gamma": 0.027, "vega": 0.0875, "theta": -0.0217, "rho": 0.0429, "theo": 4.3197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.04, "last_trade_time": "2026-09-14T13:28:40", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "GUSH270319P00041000", "bid": 7.2, "bid_size": 215.0, "ask": 9.0, "ask_size": 254.0, "iv": 0.6665, "open_interest": 2.0, "volume": 0.0, "delta": -0.5109, "gamma": 0.027, "vega": 0.0875, "theta": -0.0214, "rho": -0.08, "theo": 7.9984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-10-29T15:34:26", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "GUSH270319C00042000", "bid": 3.1, "bid_size": 762.0, "ask": 5.2, "ask_size": 786.0, "iv": 0.6717, "open_interest": 1.0, "volume": 0.0, "delta": 0.4518, "gamma": 0.0268, "vega": 0.0871, "theta": -0.0216, "rho": 0.0412, "theo": 3.9987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-08-06T09:57:11", "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "GUSH270319P00042000", "bid": 8.0, "bid_size": 238.0, "ask": 9.6, "ask_size": 232.0, "iv": 0.6697, "open_interest": 4.0, "volume": 0.0, "delta": -0.5353, "gamma": 0.027, "vega": 0.0871, "theta": -0.0212, "rho": -0.0838, "theo": 8.6659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-11-04T12:00:10", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "GUSH270319C00043000", "bid": 2.8, "bid_size": 766.0, "ask": 4.4, "ask_size": 471.0, "iv": 0.6422, "open_interest": 5.0, "volume": 0.0, "delta": 0.4283, "gamma": 0.0266, "vega": 0.0864, "theta": -0.0215, "rho": 0.0395, "theo": 3.7027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-09-28T12:25:28", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "GUSH270319P00043000", "bid": 8.6, "bid_size": 259.0, "ask": 10.3, "ask_size": 227.0, "iv": 0.6647, "open_interest": 9.0, "volume": 0.0, "delta": -0.5589, "gamma": 0.0268, "vega": 0.0864, "theta": -0.0209, "rho": -0.0874, "theo": 9.3585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-08-17T15:32:11", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "GUSH270319C00044000", "bid": 2.6, "bid_size": 1247.0, "ask": 4.1, "ask_size": 523.0, "iv": 0.6449, "open_interest": 15.0, "volume": 0.0, "delta": 0.4057, "gamma": 0.0263, "vega": 0.0854, "theta": -0.0212, "rho": 0.0379, "theo": 3.4308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.86, "last_trade_time": "2026-10-19T14:47:37", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "GUSH270319P00044000", "bid": 9.2, "bid_size": 436.0, "ask": 11.0, "ask_size": 474.0, "iv": 0.6572, "open_interest": 10.0, "volume": 0.0, "delta": -0.5817, "gamma": 0.0265, "vega": 0.0854, "theta": -0.0206, "rho": -0.0905, "theo": 10.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-04T11:59:22", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "GUSH270319C00045000", "bid": 2.3, "bid_size": 1219.0, "ask": 4.4, "ask_size": 718.0, "iv": 0.6751, "open_interest": 21.0, "volume": 1.0, "delta": 0.3841, "gamma": 0.0258, "vega": 0.0842, "theta": -0.021, "rho": 0.0362, "theo": 3.1811, "change": -0.175, "open": 3.35, "high": 3.35, "low": 3.35, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-11-09T13:18:32", "percent_change": -4.96454, "prev_day_close": 3.35000002384186}, {"option": "GUSH270319P00045000", "bid": 10.0, "bid_size": 439.0, "ask": 11.8, "ask_size": 442.0, "iv": 0.6652, "open_interest": 13.0, "volume": 0.0, "delta": -0.6035, "gamma": 0.0261, "vega": 0.0842, "theta": -0.0203, "rho": -0.0938, "theo": 10.8146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.71, "last_trade_time": "2026-11-04T11:10:46", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "GUSH270319C00050000", "bid": 1.75, "bid_size": 632.0, "ask": 2.9, "ask_size": 698.0, "iv": 0.678, "open_interest": 34.0, "volume": 0.0, "delta": 0.2912, "gamma": 0.0229, "vega": 0.0758, "theta": -0.0191, "rho": 0.0286, "theo": 2.2114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-05T12:28:05", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "GUSH270319P00050000", "bid": 14.0, "bid_size": 479.0, "ask": 15.7, "ask_size": 439.0, "iv": 0.6706, "open_interest": 18.0, "volume": 1.0, "delta": -0.6976, "gamma": 0.0234, "vega": 0.0756, "theta": -0.018, "rho": -0.1061, "theo": 14.7924, "change": 0.75, "open": 15.1, "high": 15.1, "low": 15.1, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-11-09T15:11:18", "percent_change": 5.22648, "prev_day_close": 15.0999999046326}, {"option": "GUSH270319C00055000", "bid": 1.1, "bid_size": 866.0, "ask": 1.75, "ask_size": 116.0, "iv": 0.6516, "open_interest": 23.0, "volume": 3.0, "delta": 0.2222, "gamma": 0.0195, "vega": 0.0659, "theta": -0.0169, "rho": 0.0223, "theo": 1.5845, "change": -0.325, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T10:49:31", "percent_change": -18.8406, "prev_day_close": 1.42500001192093}, {"option": "GUSH270319P00055000", "bid": 18.1, "bid_size": 486.0, "ask": 19.9, "ask_size": 112.0, "iv": 0.6579, "open_interest": 6.0, "volume": 0.0, "delta": -0.7683, "gamma": 0.0201, "vega": 0.0654, "theta": -0.0153, "rho": -0.1158, "theo": 19.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.91, "last_trade_time": "2026-11-05T12:57:22", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "GUSH270319C00060000", "bid": 0.4, "bid_size": 1232.0, "ask": 1.5, "ask_size": 1270.0, "iv": 0.6513, "open_interest": 70.0, "volume": 0.0, "delta": 0.1721, "gamma": 0.0163, "vega": 0.0564, "theta": -0.0148, "rho": 0.0176, "theo": 1.1729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T15:05:51", "percent_change": 0.0, "prev_day_close": 0.950000002980232}, {"option": "GUSH270319P00060000", "bid": 22.6, "bid_size": 531.0, "ask": 24.5, "ask_size": 109.0, "iv": 0.6714, "open_interest": 11.0, "volume": 0.0, "delta": -0.8201, "gamma": 0.0169, "vega": 0.0557, "theta": -0.0127, "rho": -0.1215, "theo": 23.6653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.9, "last_trade_time": "2026-11-05T15:37:05", "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "GUSH270319C00065000", "bid": 0.1, "bid_size": 1857.0, "ask": 1.85, "ask_size": 1400.0, "iv": 0.7268, "open_interest": 151.0, "volume": 0.0, "delta": 0.1358, "gamma": 0.0136, "vega": 0.0483, "theta": -0.0129, "rho": 0.014, "theo": 0.8954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-04T10:57:34", "percent_change": 0.0, "prev_day_close": 0.975000012665987}, {"option": "GUSH270319P00065000", "bid": 27.2, "bid_size": 325.0, "ask": 29.4, "ask_size": 89.0, "iv": 0.6994, "open_interest": 14.0, "volume": 0.0, "delta": -0.8582, "gamma": 0.0143, "vega": 0.0471, "theta": -0.0103, "rho": -0.1246, "theo": 28.3506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.6, "last_trade_time": "2026-11-04T11:23:05", "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "GUSH270319C00070000", "bid": 0.05, "bid_size": 1653.0, "ask": 1.65, "ask_size": 1010.0, "iv": 0.7629, "open_interest": 13.0, "volume": 0.0, "delta": 0.1092, "gamma": 0.0114, "vega": 0.0415, "theta": -0.0114, "rho": 0.0113, "theo": 0.7027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T13:40:37", "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "GUSH270319P00070000", "bid": 31.9, "bid_size": 179.0, "ask": 34.2, "ask_size": 93.0, "iv": 0.7088, "open_interest": 22.0, "volume": 0.0, "delta": -0.8867, "gamma": 0.0122, "vega": 0.0399, "theta": -0.0083, "rho": -0.1232, "theo": 33.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.01, "last_trade_time": "2026-11-03T15:33:45", "percent_change": 0.0, "prev_day_close": 33.0500001907349}, {"option": "GUSH270319C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1085.0, "iv": 0.7199, "open_interest": 0.0, "volume": 0.0, "delta": 0.0894, "gamma": 0.0096, "vega": 0.0358, "theta": -0.01, "rho": 0.0093, "theo": 0.5651, "change": 0.0, "open": 0.0, "high": 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": "GUSH270319P00075000", "bid": 36.8, "bid_size": 101.0, "ask": 38.9, "ask_size": 61.0, "iv": 0.711, "open_interest": 0.0, "volume": 0.0, "delta": -0.9088, "gamma": 0.0107, "vega": 0.0338, "theta": -0.0067, "rho": -0.1197, "theo": 37.9593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "GUSH270617C00025000", "bid": 12.7, "bid_size": 334.0, "ask": 14.8, "ask_size": 191.0, "iv": 0.6412, "open_interest": 2.0, "volume": 0.0, "delta": 0.8376, "gamma": 0.0129, "vega": 0.066, "theta": -0.0088, "rho": 0.0682, "theo": 14.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.3, "last_trade_time": "2026-11-06T14:50:01", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "GUSH270617P00025000", "bid": 0.8, "bid_size": 362.0, "ask": 3.6, "ask_size": 472.0, "iv": 0.7061, "open_interest": 0.0, "volume": 0.0, "delta": -0.1539, "gamma": 0.0118, "vega": 0.0681, "theta": -0.0103, "rho": -0.0432, "theo": 2.1056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999995827675}, {"option": "GUSH270617C00030000", "bid": 9.4, "bid_size": 521.0, "ask": 11.9, "ask_size": 403.0, "iv": 0.6522, "open_interest": 2.0, "volume": 0.0, "delta": 0.7387, "gamma": 0.0166, "vega": 0.0894, "theta": -0.0124, "rho": 0.0766, "theo": 10.9047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.14, "last_trade_time": "2026-11-06T14:47:13", "percent_change": 0.0, "prev_day_close": 10.6499996185303}, {"option": "GUSH270617P00030000", "bid": 2.4, "bid_size": 446.0, "ask": 5.3, "ask_size": 389.0, "iv": 0.6764, "open_interest": 11.0, "volume": 0.0, "delta": -0.246, "gamma": 0.0158, "vega": 0.09, "theta": -0.0132, "rho": -0.07, "theo": 3.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.37, "last_trade_time": "2026-11-04T13:56:19", "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "GUSH270617C00035000", "bid": 7.5, "bid_size": 445.0, "ask": 8.9, "ask_size": 89.0, "iv": 0.6571, "open_interest": 3.0, "volume": 1.0, "delta": 0.6359, "gamma": 0.0191, "vega": 0.1046, "theta": -0.0148, "rho": 0.076, "theo": 8.375, "change": -0.7, "open": 8.2, "high": 8.2, "low": 8.2, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-11-09T09:30:00", "percent_change": -7.86517, "prev_day_close": 8.19999980926514}, {"option": "GUSH270617P00035000", "bid": 5.1, "bid_size": 496.0, "ask": 7.3, "ask_size": 491.0, "iv": 0.6657, "open_interest": 0.0, "volume": 0.0, "delta": -0.3451, "gamma": 0.0187, "vega": 0.1047, "theta": -0.0149, "rho": -0.0997, "theo": 6.2848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "GUSH270617C00040000", "bid": 4.9, "bid_size": 453.0, "ask": 7.8, "ask_size": 447.0, "iv": 0.6647, "open_interest": 0.0, "volume": 0.0, "delta": 0.5372, "gamma": 0.0202, "vega": 0.1116, "theta": -0.016, "rho": 0.071, "theo": 6.4063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "GUSH270617P00040000", "bid": 8.1, "bid_size": 438.0, "ask": 10.7, "ask_size": 386.0, "iv": 0.6853, "open_interest": 1.0, "volume": 0.0, "delta": -0.4423, "gamma": 0.0201, "vega": 0.1116, "theta": -0.0153, "rho": -0.1288, "theo": 9.2266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-04T11:10:20", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "GUSH270617C00041000", "bid": 5.0, "bid_size": 300.0, "ask": 7.4, "ask_size": 268.0, "iv": 0.6812, "open_interest": 0.0, "volume": 0.0, "delta": 0.5182, "gamma": 0.0203, "vega": 0.1121, "theta": -0.0161, "rho": 0.0693, "theo": 6.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "GUSH270617P00041000", "bid": 8.8, "bid_size": 229.0, "ask": 11.3, "ask_size": 286.0, "iv": 0.685, "open_interest": 0.0, "volume": 0.0, "delta": -0.4609, "gamma": 0.0202, "vega": 0.1121, "theta": -0.0152, "rho": -0.1345, "theo": 9.873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "GUSH270617C00042000", "bid": 4.4, "bid_size": 424.0, "ask": 6.6, "ask_size": 219.0, "iv": 0.6466, "open_interest": 0.0, "volume": 0.0, "delta": 0.4999, "gamma": 0.0203, "vega": 0.1124, "theta": -0.0162, "rho": 0.0676, "theo": 5.7493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "GUSH270617P00042000", "bid": 9.4, "bid_size": 228.0, "ask": 11.9, "ask_size": 254.0, "iv": 0.6789, "open_interest": 0.0, "volume": 0.0, "delta": -0.4791, "gamma": 0.0203, "vega": 0.1123, "theta": -0.0151, "rho": -0.1404, "theo": 10.5369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6499996185303}, {"option": "GUSH270617C00043000", "bid": 4.1, "bid_size": 434.0, "ask": 6.8, "ask_size": 284.0, "iv": 0.6685, "open_interest": 0.0, "volume": 0.0, "delta": 0.482, "gamma": 0.0203, "vega": 0.1124, "theta": -0.0162, "rho": 0.0664, "theo": 5.449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "GUSH270617P00043000", "bid": 10.3, "bid_size": 114.0, "ask": 12.5, "ask_size": 303.0, "iv": 0.6847, "open_interest": 0.0, "volume": 0.0, "delta": -0.497, "gamma": 0.0203, "vega": 0.1123, "theta": -0.015, "rho": -0.145, "theo": 11.2176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "GUSH270617C00044000", "bid": 3.7, "bid_size": 434.0, "ask": 6.5, "ask_size": 289.0, "iv": 0.6623, "open_interest": 0.0, "volume": 0.0, "delta": 0.4645, "gamma": 0.0203, "vega": 0.1122, "theta": -0.0162, "rho": 0.0648, "theo": 5.1649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "GUSH270617P00044000", "bid": 11.0, "bid_size": 117.0, "ask": 13.2, "ask_size": 284.0, "iv": 0.6847, "open_interest": 0.0, "volume": 0.0, "delta": -0.5145, "gamma": 0.0203, "vega": 0.1121, "theta": -0.0148, "rho": -0.1504, "theo": 11.9144, "change": 0.0, "open": 0.0, "high": 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": "GUSH270617C00045000", "bid": 3.6, "bid_size": 322.0, "ask": 6.3, "ask_size": 284.0, "iv": 0.6723, "open_interest": 0.0, "volume": 0.0, "delta": 0.4477, "gamma": 0.0202, "vega": 0.1118, "theta": -0.0162, "rho": 0.063, "theo": 4.9006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "GUSH270617P00045000", "bid": 11.6, "bid_size": 194.0, "ask": 13.9, "ask_size": 266.0, "iv": 0.6794, "open_interest": 0.0, "volume": 0.0, "delta": -0.5313, "gamma": 0.0203, "vega": 0.1117, "theta": -0.0146, "rho": -0.1557, "theo": 12.6213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.73, "last_trade_time": "2026-11-03T13:02:40", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "GUSH270617C00046000", "bid": 3.1, "bid_size": 360.0, "ask": 6.0, "ask_size": 286.0, "iv": 0.6594, "open_interest": 0.0, "volume": 0.0, "delta": 0.431, "gamma": 0.02, "vega": 0.1111, "theta": -0.0161, "rho": 0.0612, "theo": 4.642, "change": 0.0, "open": 0.0, "high": 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": "GUSH270617P00046000", "bid": 12.3, "bid_size": 227.0, "ask": 14.7, "ask_size": 246.0, "iv": 0.6814, "open_interest": 0.0, "volume": 0.0, "delta": -0.5479, "gamma": 0.0202, "vega": 0.1111, "theta": -0.0144, "rho": -0.1609, "theo": 13.3479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "GUSH270617C00047000", "bid": 3.5, "bid_size": 297.0, "ask": 5.1, "ask_size": 181.0, "iv": 0.6584, "open_interest": 0.0, "volume": 0.0, "delta": 0.415, "gamma": 0.0199, "vega": 0.1103, "theta": -0.016, "rho": 0.0597, "theo": 4.4016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "GUSH270617P00047000", "bid": 13.2, "bid_size": 114.0, "ask": 15.4, "ask_size": 290.0, "iv": 0.6868, "open_interest": 0.0, "volume": 0.0, "delta": -0.5641, "gamma": 0.0201, "vega": 0.1103, "theta": -0.0142, "rho": -0.1645, "theo": 14.0883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "GUSH270617C00048000", "bid": 3.3, "bid_size": 267.0, "ask": 5.5, "ask_size": 295.0, "iv": 0.6882, "open_interest": 16.0, "volume": 0.0, "delta": 0.3994, "gamma": 0.0197, "vega": 0.1094, "theta": -0.0159, "rho": 0.0581, "theo": 4.1743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.1, "last_trade_time": "2026-11-03T13:01:29", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "GUSH270617P00048000", "bid": 13.8, "bid_size": 213.0, "ask": 16.2, "ask_size": 246.0, "iv": 0.682, "open_interest": 0.0, "volume": 0.0, "delta": -0.5798, "gamma": 0.0199, "vega": 0.1094, "theta": -0.0139, "rho": -0.1691, "theo": 14.8423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0000004768372}, {"option": "GUSH270617C00049000", "bid": 3.1, "bid_size": 449.0, "ask": 4.7, "ask_size": 353.0, "iv": 0.662, "open_interest": 0.0, "volume": 0.0, "delta": 0.3844, "gamma": 0.0195, "vega": 0.1083, "theta": -0.0158, "rho": 0.0564, "theo": 3.9595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "GUSH270617P00049000", "bid": 14.5, "bid_size": 394.0, "ask": 16.9, "ask_size": 438.0, "iv": 0.676, "open_interest": 0.0, "volume": 0.0, "delta": -0.5951, "gamma": 0.0198, "vega": 0.1083, "theta": -0.0136, "rho": -0.1739, "theo": 15.6088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "GUSH270617C00050000", "bid": 2.9, "bid_size": 448.0, "ask": 5.0, "ask_size": 489.0, "iv": 0.6856, "open_interest": 13.0, "volume": 1.0, "delta": 0.3698, "gamma": 0.0193, "vega": 0.1071, "theta": -0.0156, "rho": 0.0546, "theo": 3.7565, "change": -0.25, "open": 3.95, "high": 3.95, "low": 3.95, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-11-09T13:18:32", "percent_change": -5.95238, "prev_day_close": 3.95000004768372}, {"option": "GUSH270617P00050000", "bid": 15.3, "bid_size": 415.0, "ask": 17.7, "ask_size": 432.0, "iv": 0.6781, "open_interest": 0.0, "volume": 0.0, "delta": -0.6099, "gamma": 0.0196, "vega": 0.107, "theta": -0.0132, "rho": -0.1784, "theo": 16.3872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5000004768372}, {"option": "GUSH270617C00051000", "bid": 2.5, "bid_size": 527.0, "ask": 4.9, "ask_size": 525.0, "iv": 0.6804, "open_interest": 0.0, "volume": 0.0, "delta": 0.3558, "gamma": 0.019, "vega": 0.1057, "theta": -0.0154, "rho": 0.053, "theo": 3.5647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "GUSH270617P00051000", "bid": 16.1, "bid_size": 454.0, "ask": 18.5, "ask_size": 433.0, "iv": 0.6793, "open_interest": 0.0, "volume": 0.0, "delta": -0.6242, "gamma": 0.0194, "vega": 0.1057, "theta": -0.0129, "rho": -0.1818, "theo": 17.177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "GUSH270617C00052000", "bid": 1.9, "bid_size": 473.0, "ask": 4.1, "ask_size": 244.0, "iv": 0.6305, "open_interest": 0.0, "volume": 0.0, "delta": 0.3422, "gamma": 0.0187, "vega": 0.1043, "theta": -0.0152, "rho": 0.0514, "theo": 3.3835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.99999994039536}, {"option": "GUSH270617P00052000", "bid": 16.8, "bid_size": 210.0, "ask": 19.3, "ask_size": 250.0, "iv": 0.6747, "open_interest": 0.0, "volume": 0.0, "delta": -0.6381, "gamma": 0.0192, "vega": 0.1042, "theta": -0.0125, "rho": -0.1842, "theo": 17.9777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0499992370605}, {"option": "GUSH270617C00053000", "bid": 2.2, "bid_size": 316.0, "ask": 4.5, "ask_size": 372.0, "iv": 0.6814, "open_interest": 0.0, "volume": 0.0, "delta": 0.3291, "gamma": 0.0184, "vega": 0.1028, "theta": -0.015, "rho": 0.0498, "theo": 3.2121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "GUSH270617P00053000", "bid": 17.8, "bid_size": 111.0, "ask": 20.1, "ask_size": 271.0, "iv": 0.6836, "open_interest": 0.0, "volume": 0.0, "delta": -0.6516, "gamma": 0.0189, "vega": 0.1026, "theta": -0.0122, "rho": -0.1886, "theo": 18.7888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "GUSH270617C00054000", "bid": 1.6, "bid_size": 397.0, "ask": 4.3, "ask_size": 341.0, "iv": 0.6582, "open_interest": 0.0, "volume": 0.0, "delta": 0.3164, "gamma": 0.0182, "vega": 0.1012, "theta": -0.0148, "rho": 0.0482, "theo": 3.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000010728836}, {"option": "GUSH270617P00054000", "bid": 18.5, "bid_size": 236.0, "ask": 20.9, "ask_size": 250.0, "iv": 0.6771, "open_interest": 0.0, "volume": 0.0, "delta": -0.6646, "gamma": 0.0187, "vega": 0.101, "theta": -0.0118, "rho": -0.1917, "theo": 19.6094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "GUSH270617C00055000", "bid": 1.45, "bid_size": 401.0, "ask": 4.1, "ask_size": 338.0, "iv": 0.656, "open_interest": 0.0, "volume": 0.0, "delta": 0.3042, "gamma": 0.0178, "vega": 0.0995, "theta": -0.0146, "rho": 0.0465, "theo": 2.8973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "GUSH270617P00055000", "bid": 19.3, "bid_size": 215.0, "ask": 21.7, "ask_size": 249.0, "iv": 0.6745, "open_interest": 0.0, "volume": 0.0, "delta": -0.6772, "gamma": 0.0184, "vega": 0.0993, "theta": -0.0114, "rho": -0.1942, "theo": 20.4392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "GUSH270617C00056000", "bid": 1.6, "bid_size": 347.0, "ask": 4.0, "ask_size": 348.0, "iv": 0.6735, "open_interest": 0.0, "volume": 0.0, "delta": 0.2925, "gamma": 0.0175, "vega": 0.0978, "theta": -0.0143, "rho": 0.0451, "theo": 2.7528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "GUSH270617P00056000", "bid": 20.0, "bid_size": 233.0, "ask": 22.5, "ask_size": 195.0, "iv": 0.6658, "open_interest": 0.0, "volume": 0.0, "delta": -0.6894, "gamma": 0.0181, "vega": 0.0975, "theta": -0.011, "rho": -0.1964, "theo": 21.2778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "GUSH270617C00057000", "bid": 1.1, "bid_size": 411.0, "ask": 3.9, "ask_size": 372.0, "iv": 0.6567, "open_interest": 0.0, "volume": 0.0, "delta": 0.2812, "gamma": 0.0172, "vega": 0.096, "theta": -0.0141, "rho": 0.0436, "theo": 2.6163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "GUSH270617P00057000", "bid": 21.0, "bid_size": 230.0, "ask": 23.5, "ask_size": 204.0, "iv": 0.682, "open_interest": 0.0, "volume": 0.0, "delta": -0.7012, "gamma": 0.0179, "vega": 0.0956, "theta": -0.0106, "rho": -0.1984, "theo": 22.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "GUSH270617C00058000", "bid": 1.0, "bid_size": 392.0, "ask": 3.8, "ask_size": 368.0, "iv": 0.6599, "open_interest": 0.0, "volume": 0.0, "delta": 0.2704, "gamma": 0.0168, "vega": 0.0943, "theta": -0.0138, "rho": 0.0422, "theo": 2.4871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "GUSH270617P00058000", "bid": 21.9, "bid_size": 136.0, "ask": 24.2, "ask_size": 71.0, "iv": 0.6764, "open_interest": 0.0, "volume": 0.0, "delta": -0.7126, "gamma": 0.0176, "vega": 0.0938, "theta": -0.0102, "rho": -0.2025, "theo": 22.9834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "GUSH270617C00059000", "bid": 0.85, "bid_size": 415.0, "ask": 3.8, "ask_size": 345.0, "iv": 0.6653, "open_interest": 0.0, "volume": 0.0, "delta": 0.2599, "gamma": 0.0165, "vega": 0.0924, "theta": -0.0136, "rho": 0.0408, "theo": 2.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "GUSH270617P00059000", "bid": 22.7, "bid_size": 248.0, "ask": 25.1, "ask_size": 71.0, "iv": 0.6756, "open_interest": 0.0, "volume": 0.0, "delta": -0.7236, "gamma": 0.0173, "vega": 0.0919, "theta": -0.0098, "rho": -0.2034, "theo": 23.8455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9000005722046}, {"option": "GUSH270617C00060000", "bid": 0.55, "bid_size": 498.0, "ask": 3.7, "ask_size": 353.0, "iv": 0.656, "open_interest": 0.0, "volume": 0.0, "delta": 0.2499, "gamma": 0.0162, "vega": 0.0905, "theta": -0.0133, "rho": 0.0393, "theo": 2.2497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12500002980232}, {"option": "GUSH270617P00060000", "bid": 23.6, "bid_size": 127.0, "ask": 26.1, "ask_size": 71.0, "iv": 0.685, "open_interest": 0.0, "volume": 0.0, "delta": -0.7341, "gamma": 0.017, "vega": 0.0899, "theta": -0.0093, "rho": -0.2042, "theo": 24.7148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "GUSH270617C00065000", "bid": 0.2, "bid_size": 1328.0, "ask": 3.0, "ask_size": 480.0, "iv": 0.6517, "open_interest": 0.0, "volume": 0.0, "delta": 0.2056, "gamma": 0.0144, "vega": 0.0813, "theta": -0.012, "rho": 0.0331, "theo": 1.7623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "GUSH270617P00065000", "bid": 28.0, "bid_size": 126.0, "ask": 30.5, "ask_size": 71.0, "iv": 0.6841, "open_interest": 1.0, "volume": 0.0, "delta": -0.7816, "gamma": 0.0154, "vega": 0.08, "theta": -0.0072, "rho": -0.2088, "theo": 29.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.91, "last_trade_time": "2026-11-04T13:57:33", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "GUSH270617C00070000", "bid": 0.05, "bid_size": 1317.0, "ask": 1.85, "ask_size": 371.0, "iv": 0.6085, "open_interest": 0.0, "volume": 0.0, "delta": 0.1693, "gamma": 0.0127, "vega": 0.0722, "theta": -0.0107, "rho": 0.0277, "theo": 1.3888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875000024214387}, {"option": "GUSH270617P00070000", "bid": 32.5, "bid_size": 176.0, "ask": 34.6, "ask_size": 86.0, "iv": 0.6491, "open_interest": 1.0, "volume": 0.0, "delta": -0.8212, "gamma": 0.014, "vega": 0.07, "theta": -0.005, "rho": -0.211, "theo": 33.7232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.41, "last_trade_time": "2026-11-04T10:26:00", "percent_change": 0.0, "prev_day_close": 33.5499992370606}, {"option": "GUSH270617C00075000", "bid": 0.5, "bid_size": 186.0, "ask": 1.65, "ask_size": 676.0, "iv": 0.673, "open_interest": 0.0, "volume": 0.0, "delta": 0.14, "gamma": 0.0112, "vega": 0.0636, "theta": -0.0095, "rho": 0.0232, "theo": 1.105, "change": 0.0, "open": 0.0, "high": 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": "GUSH270617P00075000", "bid": 37.2, "bid_size": 180.0, "ask": 39.7, "ask_size": 90.0, "iv": 0.6878, "open_interest": 0.0, "volume": 0.0, "delta": -0.8543, "gamma": 0.0126, "vega": 0.0603, "theta": -0.0029, "rho": -0.2054, "theo": 38.3895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.4500007629394}, {"option": "GUSH280121C00014000", "bid": 21.5, "bid_size": 63.0, "ask": 25.0, "ask_size": 63.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.963, "gamma": 0.0052, "vega": 0.024, "theta": -0.0024, "rho": 0.0346, "theo": 23.602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.1, "last_trade_time": "2026-07-29T13:17:19", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "GUSH280121P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 37.0, "iv": 0.6929, "open_interest": 9.0, "volume": 0.0, "delta": -0.0523, "gamma": 0.0035, "vega": 0.0429, "theta": -0.0035, "rho": -0.0334, "theo": 0.9394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-03T13:16:18", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "GUSH280121C00015000", "bid": 21.0, "bid_size": 85.0, "ask": 24.0, "ask_size": 83.0, "iv": 0.6367, "open_interest": 29.0, "volume": 0.0, "delta": 0.9497, "gamma": 0.0058, "vega": 0.0326, "theta": -0.0031, "rho": 0.0466, "theo": 22.7269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.35, "last_trade_time": "2026-08-21T09:36:33", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "GUSH280121P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 33.0, "iv": 0.6612, "open_interest": 19.0, "volume": 1.0, "delta": -0.0612, "gamma": 0.004, "vega": 0.0485, "theta": -0.0039, "rho": -0.0393, "theo": 1.1266, "change": 0.25, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T13:40:36", "percent_change": 33.3333, "prev_day_close": 0.800000011920929}, {"option": "GUSH280121C00016000", "bid": 20.0, "bid_size": 92.0, "ask": 23.5, "ask_size": 90.0, "iv": 0.6913, "open_interest": 33.0, "volume": 0.0, "delta": 0.9351, "gamma": 0.0063, "vega": 0.0403, "theta": -0.0036, "rho": 0.056, "theo": 21.8825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.34, "last_trade_time": "2026-08-28T10:19:09", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "GUSH280121P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 791.0, "iv": 0.7118, "open_interest": 4.0, "volume": 0.0, "delta": -0.0707, "gamma": 0.0045, "vega": 0.0542, "theta": -0.0043, "rho": -0.0456, "theo": 1.3342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-21T12:51:19", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "GUSH280121C00017000", "bid": 19.0, "bid_size": 62.0, "ask": 22.5, "ask_size": 62.0, "iv": 0.6458, "open_interest": 0.0, "volume": 0.0, "delta": 0.9206, "gamma": 0.0069, "vega": 0.0482, "theta": -0.0042, "rho": 0.0649, "theo": 21.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "GUSH280121P00017000", "bid": 0.15, "bid_size": 62.0, "ask": 3.7, "ask_size": 150.0, "iv": 0.7816, "open_interest": 2.0, "volume": 0.0, "delta": -0.0808, "gamma": 0.005, "vega": 0.0599, "theta": -0.0047, "rho": -0.0523, "theo": 1.5625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-10-27T15:46:06", "percent_change": 0.0, "prev_day_close": 1.82500000298023}, {"option": "GUSH280121C00018000", "bid": 18.5, "bid_size": 96.0, "ask": 22.0, "ask_size": 116.0, "iv": 0.7099, "open_interest": 138.0, "volume": 0.0, "delta": 0.9058, "gamma": 0.0074, "vega": 0.0553, "theta": -0.0047, "rho": 0.073, "theo": 20.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-09-22T10:05:13", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "GUSH280121P00018000", "bid": 0.35, "bid_size": 53.0, "ask": 3.6, "ask_size": 177.0, "iv": 0.7426, "open_interest": 7.0, "volume": 0.0, "delta": -0.0914, "gamma": 0.0056, "vega": 0.0656, "theta": -0.0052, "rho": -0.0595, "theo": 1.8116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-07-14T11:08:23", "percent_change": 0.0, "prev_day_close": 1.97499994933605}, {"option": "GUSH280121C00019000", "bid": 17.5, "bid_size": 74.0, "ask": 21.0, "ask_size": 83.0, "iv": 0.6646, "open_interest": 0.0, "volume": 0.0, "delta": 0.8906, "gamma": 0.0078, "vega": 0.063, "theta": -0.0051, "rho": 0.0817, "theo": 19.5446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "GUSH280121P00019000", "bid": 0.65, "bid_size": 68.0, "ask": 3.7, "ask_size": 193.0, "iv": 0.7267, "open_interest": 1.0, "volume": 0.0, "delta": -0.1025, "gamma": 0.0061, "vega": 0.0714, "theta": -0.0056, "rho": -0.0671, "theo": 2.0819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-07-20T12:53:02", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "GUSH280121C00020000", "bid": 17.0, "bid_size": 86.0, "ask": 20.2, "ask_size": 80.0, "iv": 0.677, "open_interest": 1.0, "volume": 0.0, "delta": 0.8755, "gamma": 0.0083, "vega": 0.0704, "theta": -0.0055, "rho": 0.0889, "theo": 18.8243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.29, "last_trade_time": "2026-03-26T12:34:39", "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "GUSH280121P00020000", "bid": 0.9, "bid_size": 87.0, "ask": 3.8, "ask_size": 230.0, "iv": 0.7069, "open_interest": 34.0, "volume": 0.0, "delta": -0.1141, "gamma": 0.0066, "vega": 0.077, "theta": -0.006, "rho": -0.0747, "theo": 2.3732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-23T11:32:23", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "GUSH280121C00021000", "bid": 16.5, "bid_size": 115.0, "ask": 19.7, "ask_size": 116.0, "iv": 0.7021, "open_interest": 14.0, "volume": 0.0, "delta": 0.8602, "gamma": 0.0087, "vega": 0.077, "theta": -0.0059, "rho": 0.0948, "theo": 18.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-03-04T09:30:11", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "GUSH280121P00021000", "bid": 1.2, "bid_size": 59.0, "ask": 4.0, "ask_size": 181.0, "iv": 0.696, "open_interest": 18.0, "volume": 0.0, "delta": -0.1261, "gamma": 0.0071, "vega": 0.0825, "theta": -0.0063, "rho": -0.0832, "theo": 2.6854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-10-05T13:19:17", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "GUSH280121C00022000", "bid": 15.5, "bid_size": 95.0, "ask": 18.9, "ask_size": 88.0, "iv": 0.6705, "open_interest": 4.0, "volume": 0.0, "delta": 0.8449, "gamma": 0.0092, "vega": 0.083, "theta": -0.0063, "rho": 0.1, "theo": 17.4678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.9, "last_trade_time": "2026-03-19T10:04:15", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "GUSH280121P00022000", "bid": 1.95, "bid_size": 61.0, "ask": 4.0, "ask_size": 108.0, "iv": 0.6982, "open_interest": 15.0, "volume": 0.0, "delta": -0.1385, "gamma": 0.0076, "vega": 0.0879, "theta": -0.0067, "rho": -0.0917, "theo": 3.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-05T14:13:54", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "GUSH280121C00023000", "bid": 15.0, "bid_size": 91.0, "ask": 18.3, "ask_size": 87.0, "iv": 0.6802, "open_interest": 2.0, "volume": 0.0, "delta": 0.8295, "gamma": 0.0096, "vega": 0.0895, "theta": -0.0067, "rho": 0.1051, "theo": 16.8284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.56, "last_trade_time": "2026-06-17T14:51:54", "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "GUSH280121P00023000", "bid": 1.65, "bid_size": 78.0, "ask": 4.5, "ask_size": 138.0, "iv": 0.6681, "open_interest": 10.0, "volume": 0.0, "delta": -0.1511, "gamma": 0.0081, "vega": 0.0931, "theta": -0.0071, "rho": -0.0999, "theo": 3.3728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-08-31T13:19:16", "percent_change": 0.0, "prev_day_close": 3.37500005960464}, {"option": "GUSH280121C00024000", "bid": 14.5, "bid_size": 153.0, "ask": 17.7, "ask_size": 140.0, "iv": 0.6856, "open_interest": 44.0, "volume": 0.0, "delta": 0.8141, "gamma": 0.01, "vega": 0.0952, "theta": -0.0071, "rho": 0.1091, "theo": 16.2142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-10-27T14:07:27", "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "GUSH280121P00024000", "bid": 2.25, "bid_size": 303.0, "ask": 4.9, "ask_size": 479.0, "iv": 0.6805, "open_interest": 6.0, "volume": 0.0, "delta": -0.164, "gamma": 0.0086, "vega": 0.0981, "theta": -0.0074, "rho": -0.1093, "theo": 3.7473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-09-01T12:41:24", "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "GUSH280121C00025000", "bid": 14.0, "bid_size": 113.0, "ask": 17.2, "ask_size": 119.0, "iv": 0.6928, "open_interest": 9.0, "volume": 0.0, "delta": 0.7988, "gamma": 0.0104, "vega": 0.1005, "theta": -0.0075, "rho": 0.1126, "theo": 15.6241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.02, "last_trade_time": "2026-06-25T13:32:52", "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "GUSH280121P00025000", "bid": 2.6, "bid_size": 164.0, "ask": 4.7, "ask_size": 46.0, "iv": 0.6477, "open_interest": 30.0, "volume": 1.0, "delta": -0.1771, "gamma": 0.0091, "vega": 0.103, "theta": -0.0077, "rho": -0.1179, "theo": 4.1414, "change": 0.475, "open": 4.15, "high": 4.15, "low": 4.15, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-11-09T11:03:13", "percent_change": 12.9252, "prev_day_close": 3.59999990463257}, {"option": "GUSH280121C00026000", "bid": 13.0, "bid_size": 117.0, "ask": 16.6, "ask_size": 123.0, "iv": 0.6687, "open_interest": 4.0, "volume": 0.0, "delta": 0.7834, "gamma": 0.0107, "vega": 0.106, "theta": -0.0078, "rho": 0.1156, "theo": 15.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-03-31T14:33:16", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "GUSH280121P00026000", "bid": 3.0, "bid_size": 141.0, "ask": 6.1, "ask_size": 168.0, "iv": 0.6929, "open_interest": 1.0, "volume": 0.0, "delta": -0.1905, "gamma": 0.0095, "vega": 0.1077, "theta": -0.008, "rho": -0.127, "theo": 4.5556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.32, "last_trade_time": "2026-09-01T13:37:07", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "GUSH280121C00027000", "bid": 12.5, "bid_size": 83.0, "ask": 16.1, "ask_size": 92.0, "iv": 0.6717, "open_interest": 2.0, "volume": 0.0, "delta": 0.7681, "gamma": 0.0111, "vega": 0.1106, "theta": -0.0081, "rho": 0.1181, "theo": 14.5123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.59, "last_trade_time": "2026-03-06T09:44:24", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "GUSH280121P00027000", "bid": 3.3, "bid_size": 65.0, "ask": 6.8, "ask_size": 103.0, "iv": 0.6968, "open_interest": 5.0, "volume": 0.0, "delta": -0.204, "gamma": 0.0099, "vega": 0.112, "theta": -0.0083, "rho": -0.1369, "theo": 4.9888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.43, "last_trade_time": "2026-11-04T14:23:13", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "GUSH280121C00028000", "bid": 12.0, "bid_size": 113.0, "ask": 15.4, "ask_size": 114.0, "iv": 0.664, "open_interest": 7.0, "volume": 0.0, "delta": 0.7528, "gamma": 0.0114, "vega": 0.1153, "theta": -0.0085, "rho": 0.1208, "theo": 13.989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.76, "last_trade_time": "2026-07-08T14:18:14", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "GUSH280121P00028000", "bid": 3.9, "bid_size": 47.0, "ask": 7.1, "ask_size": 97.0, "iv": 0.6945, "open_interest": 24.0, "volume": 0.0, "delta": -0.2176, "gamma": 0.0103, "vega": 0.1163, "theta": -0.0086, "rho": -0.1457, "theo": 5.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-03-19T10:03:08", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "GUSH280121C00029000", "bid": 11.5, "bid_size": 109.0, "ask": 15.2, "ask_size": 114.0, "iv": 0.676, "open_interest": 51.0, "volume": 0.0, "delta": 0.7376, "gamma": 0.0118, "vega": 0.1196, "theta": -0.0088, "rho": 0.1223, "theo": 13.4862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-03-12T10:50:33", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "GUSH280121P00029000", "bid": 4.3, "bid_size": 55.0, "ask": 7.5, "ask_size": 88.0, "iv": 0.6862, "open_interest": 0.0, "volume": 0.0, "delta": -0.2314, "gamma": 0.0107, "vega": 0.1203, "theta": -0.0088, "rho": -0.1551, "theo": 5.9145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "GUSH280121C00030000", "bid": 11.1, "bid_size": 86.0, "ask": 14.7, "ask_size": 95.0, "iv": 0.6774, "open_interest": 25.0, "volume": 0.0, "delta": 0.7226, "gamma": 0.012, "vega": 0.1235, "theta": -0.0091, "rho": 0.1235, "theo": 13.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.35, "last_trade_time": "2026-10-14T09:58:02", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "GUSH280121P00030000", "bid": 4.8, "bid_size": 46.0, "ask": 8.0, "ask_size": 94.0, "iv": 0.6855, "open_interest": 12.0, "volume": 0.0, "delta": -0.2451, "gamma": 0.0111, "vega": 0.1239, "theta": -0.009, "rho": -0.1654, "theo": 6.4044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.43, "last_trade_time": "2026-11-04T13:39:06", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "GUSH280121C00031000", "bid": 10.7, "bid_size": 92.0, "ask": 14.2, "ask_size": 110.0, "iv": 0.6773, "open_interest": 20.0, "volume": 0.0, "delta": 0.7076, "gamma": 0.0123, "vega": 0.1272, "theta": -0.0093, "rho": 0.1247, "theo": 12.5413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-06-16T12:08:20", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "GUSH280121P00031000", "bid": 5.4, "bid_size": 32.0, "ask": 8.6, "ask_size": 58.0, "iv": 0.6914, "open_interest": 0.0, "volume": 0.0, "delta": -0.2588, "gamma": 0.0114, "vega": 0.1274, "theta": -0.0092, "rho": -0.1749, "theo": 6.9115, "change": 0.0, "open": 0.0, "high": 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": "GUSH280121C00032000", "bid": 10.8, "bid_size": 86.0, "ask": 14.0, "ask_size": 121.0, "iv": 0.7064, "open_interest": 10.0, "volume": 0.0, "delta": 0.6928, "gamma": 0.0126, "vega": 0.1306, "theta": -0.0096, "rho": 0.1258, "theo": 12.097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-07-10T15:47:16", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "GUSH280121P00032000", "bid": 5.9, "bid_size": 35.0, "ask": 9.1, "ask_size": 51.0, "iv": 0.6881, "open_interest": 0.0, "volume": 0.0, "delta": -0.2725, "gamma": 0.0118, "vega": 0.1306, "theta": -0.0094, "rho": -0.1835, "theo": 7.4359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.05, "last_trade_time": "2026-07-17T15:59:04", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "GUSH280121C00033000", "bid": 10.2, "bid_size": 60.0, "ask": 13.6, "ask_size": 114.0, "iv": 0.6992, "open_interest": 11.0, "volume": 0.0, "delta": 0.6782, "gamma": 0.0128, "vega": 0.1337, "theta": -0.0098, "rho": 0.1262, "theo": 11.6702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.32, "last_trade_time": "2026-06-25T13:34:23", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "GUSH280121P00033000", "bid": 6.4, "bid_size": 29.0, "ask": 9.7, "ask_size": 50.0, "iv": 0.6874, "open_interest": 1.0, "volume": 0.0, "delta": -0.2862, "gamma": 0.0121, "vega": 0.1336, "theta": -0.0096, "rho": -0.1932, "theo": 7.9774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.18, "last_trade_time": "2026-06-15T15:51:15", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "GUSH280121C00034000", "bid": 9.5, "bid_size": 66.0, "ask": 13.2, "ask_size": 124.0, "iv": 0.6874, "open_interest": 2.0, "volume": 0.0, "delta": 0.6637, "gamma": 0.013, "vega": 0.1365, "theta": -0.01, "rho": 0.1262, "theo": 11.2616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-06-16T12:08:45", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "GUSH280121P00034000", "bid": 7.0, "bid_size": 33.0, "ask": 10.3, "ask_size": 49.0, "iv": 0.6894, "open_interest": 0.0, "volume": 0.0, "delta": -0.2998, "gamma": 0.0124, "vega": 0.1363, "theta": -0.0097, "rho": -0.2035, "theo": 8.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "GUSH280121C00035000", "bid": 9.1, "bid_size": 94.0, "ask": 12.8, "ask_size": 130.0, "iv": 0.6859, "open_interest": 58.0, "volume": 0.0, "delta": 0.6494, "gamma": 0.0132, "vega": 0.1391, "theta": -0.0102, "rho": 0.1263, "theo": 10.8688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.7, "last_trade_time": "2026-11-05T14:34:21", "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "GUSH280121P00035000", "bid": 7.5, "bid_size": 26.0, "ask": 10.9, "ask_size": 42.0, "iv": 0.6867, "open_interest": 15.0, "volume": 0.0, "delta": -0.3134, "gamma": 0.0126, "vega": 0.1389, "theta": -0.0099, "rho": -0.212, "theo": 9.1079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-16T11:17:26", "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "GUSH280121C00036000", "bid": 8.7, "bid_size": 114.0, "ask": 12.4, "ask_size": 170.0, "iv": 0.6833, "open_interest": 118.0, "volume": 0.0, "delta": 0.6353, "gamma": 0.0134, "vega": 0.1414, "theta": -0.0104, "rho": 0.1267, "theo": 10.4919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.1, "last_trade_time": "2026-11-02T12:46:21", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "GUSH280121P00036000", "bid": 7.7, "bid_size": 38.0, "ask": 11.5, "ask_size": 53.0, "iv": 0.6724, "open_interest": 4.0, "volume": 0.0, "delta": -0.3268, "gamma": 0.0129, "vega": 0.1412, "theta": -0.01, "rho": -0.2202, "theo": 9.6961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-10-20T15:12:20", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "GUSH280121C00037000", "bid": 8.4, "bid_size": 102.0, "ask": 11.9, "ask_size": 147.0, "iv": 0.6798, "open_interest": 45.0, "volume": 0.0, "delta": 0.6215, "gamma": 0.0136, "vega": 0.1435, "theta": -0.0105, "rho": 0.126, "theo": 10.1303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-08-10T12:39:31", "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "GUSH280121P00037000", "bid": 7.5, "bid_size": 76.0, "ask": 12.1, "ask_size": 48.0, "iv": 0.6437, "open_interest": 2.0, "volume": 0.0, "delta": -0.3401, "gamma": 0.0131, "vega": 0.1432, "theta": -0.0101, "rho": -0.2306, "theo": 10.2992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.55, "last_trade_time": "2026-09-28T14:42:40", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "GUSH280121C00038000", "bid": 8.1, "bid_size": 91.0, "ask": 11.8, "ask_size": 128.0, "iv": 0.6892, "open_interest": 13.0, "volume": 0.0, "delta": 0.6078, "gamma": 0.0137, "vega": 0.1454, "theta": -0.0106, "rho": 0.1253, "theo": 9.7835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-10-15T12:29:56", "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "GUSH280121P00038000", "bid": 9.3, "bid_size": 60.0, "ask": 12.8, "ask_size": 129.0, "iv": 0.687, "open_interest": 3.0, "volume": 0.0, "delta": -0.3533, "gamma": 0.0133, "vega": 0.1451, "theta": -0.0102, "rho": -0.2397, "theo": 10.9164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-11-06T09:59:04", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "GUSH280121C00039000", "bid": 7.6, "bid_size": 128.0, "ask": 11.4, "ask_size": 157.0, "iv": 0.6805, "open_interest": 271.0, "volume": 0.0, "delta": 0.5944, "gamma": 0.0138, "vega": 0.147, "theta": -0.0108, "rho": 0.1244, "theo": 9.4512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.89, "last_trade_time": "2026-08-27T15:48:01", "percent_change": 0.0, "prev_day_close": 9.49999976158142}, {"option": "GUSH280121P00039000", "bid": 10.0, "bid_size": 20.0, "ask": 13.4, "ask_size": 67.0, "iv": 0.6876, "open_interest": 7.0, "volume": 0.0, "delta": -0.3663, "gamma": 0.0135, "vega": 0.1467, "theta": -0.0102, "rho": -0.2479, "theo": 11.5472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.65, "last_trade_time": "2026-08-07T15:39:20", "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "GUSH280121C00040000", "bid": 7.3, "bid_size": 91.0, "ask": 11.2, "ask_size": 129.0, "iv": 0.6846, "open_interest": 24.0, "volume": 0.0, "delta": 0.5813, "gamma": 0.014, "vega": 0.1484, "theta": -0.0109, "rho": 0.1237, "theo": 9.1319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-10-09T10:14:15", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "GUSH280121P00040000", "bid": 10.6, "bid_size": 21.0, "ask": 14.0, "ask_size": 44.0, "iv": 0.684, "open_interest": 13.0, "volume": 0.0, "delta": -0.3792, "gamma": 0.0137, "vega": 0.1482, "theta": -0.0103, "rho": -0.2548, "theo": 12.1913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-05T12:21:54", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "GUSH280121C00041000", "bid": 7.0, "bid_size": 104.0, "ask": 10.7, "ask_size": 126.0, "iv": 0.6779, "open_interest": 12.0, "volume": 0.0, "delta": 0.5684, "gamma": 0.014, "vega": 0.1497, "theta": -0.011, "rho": 0.1233, "theo": 8.8255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-10-27T11:32:41", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "GUSH280121P00041000", "bid": 11.2, "bid_size": 10.0, "ask": 14.7, "ask_size": 36.0, "iv": 0.683, "open_interest": 0.0, "volume": 0.0, "delta": -0.3919, "gamma": 0.0138, "vega": 0.1494, "theta": -0.0103, "rho": -0.2641, "theo": 12.8482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "GUSH280121C00042000", "bid": 6.5, "bid_size": 153.0, "ask": 10.6, "ask_size": 188.0, "iv": 0.6771, "open_interest": 24.0, "volume": 0.0, "delta": 0.5557, "gamma": 0.0141, "vega": 0.1507, "theta": -0.0111, "rho": 0.1222, "theo": 8.5313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-09-08T11:42:07", "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "GUSH280121P00042000", "bid": 11.9, "bid_size": 13.0, "ask": 15.4, "ask_size": 38.0, "iv": 0.6847, "open_interest": 0.0, "volume": 0.0, "delta": -0.4044, "gamma": 0.014, "vega": 0.1505, "theta": -0.0103, "rho": -0.2744, "theo": 13.5171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "GUSH280121C00043000", "bid": 6.2, "bid_size": 108.0, "ask": 10.3, "ask_size": 180.0, "iv": 0.6756, "open_interest": 3.0, "volume": 0.0, "delta": 0.5433, "gamma": 0.0142, "vega": 0.1516, "theta": -0.0111, "rho": 0.1206, "theo": 8.2492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-10-26T10:48:36", "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "GUSH280121P00043000", "bid": 11.5, "bid_size": 76.0, "ask": 16.0, "ask_size": 58.0, "iv": 0.646, "open_interest": 0.0, "volume": 0.0, "delta": -0.4167, "gamma": 0.0141, "vega": 0.1513, "theta": -0.0103, "rho": -0.282, "theo": 14.1977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "GUSH280121C00044000", "bid": 6.2, "bid_size": 137.0, "ask": 10.0, "ask_size": 150.0, "iv": 0.6832, "open_interest": 32.0, "volume": 0.0, "delta": 0.5311, "gamma": 0.0142, "vega": 0.1522, "theta": -0.0112, "rho": 0.1194, "theo": 7.9789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-10-22T11:07:11", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "GUSH280121P00044000", "bid": 13.2, "bid_size": 14.0, "ask": 16.8, "ask_size": 18.0, "iv": 0.6825, "open_interest": 0.0, "volume": 0.0, "delta": -0.4288, "gamma": 0.0142, "vega": 0.152, "theta": -0.0103, "rho": -0.288, "theo": 14.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999994277954}, {"option": "GUSH280121C00045000", "bid": 5.7, "bid_size": 140.0, "ask": 9.7, "ask_size": 200.0, "iv": 0.6738, "open_interest": 126.0, "volume": 0.0, "delta": 0.5192, "gamma": 0.0142, "vega": 0.1528, "theta": -0.0112, "rho": 0.1183, "theo": 7.7191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.5, "last_trade_time": "2026-10-21T15:08:38", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "GUSH280121P00045000", "bid": 13.0, "bid_size": 50.0, "ask": 17.5, "ask_size": 24.0, "iv": 0.6526, "open_interest": 13.0, "volume": 0.0, "delta": -0.4408, "gamma": 0.0143, "vega": 0.1526, "theta": -0.0103, "rho": -0.2934, "theo": 15.5936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-09-10T09:31:28", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "GUSH280121C00046000", "bid": 5.6, "bid_size": 105.0, "ask": 9.3, "ask_size": 148.0, "iv": 0.6736, "open_interest": 7.0, "volume": 0.0, "delta": 0.5076, "gamma": 0.0142, "vega": 0.1532, "theta": -0.0113, "rho": 0.1172, "theo": 7.4696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.43, "last_trade_time": "2026-08-24T11:39:18", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "GUSH280121P00046000", "bid": 14.2, "bid_size": 23.0, "ask": 18.2, "ask_size": 20.0, "iv": 0.6678, "open_interest": 0.0, "volume": 0.0, "delta": -0.4526, "gamma": 0.0144, "vega": 0.153, "theta": -0.0103, "rho": -0.303, "theo": 16.3079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5000004768372}, {"option": "GUSH280121C00047000", "bid": 5.4, "bid_size": 117.0, "ask": 9.0, "ask_size": 155.0, "iv": 0.6728, "open_interest": 17.0, "volume": 0.0, "delta": 0.4962, "gamma": 0.0142, "vega": 0.1534, "theta": -0.0113, "rho": 0.1158, "theo": 7.2301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.21, "last_trade_time": "2026-08-24T11:41:22", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "GUSH280121P00047000", "bid": 14.7, "bid_size": 28.0, "ask": 18.9, "ask_size": 24.0, "iv": 0.6597, "open_interest": 10.0, "volume": 0.0, "delta": -0.4642, "gamma": 0.0144, "vega": 0.1533, "theta": -0.0102, "rho": -0.3122, "theo": 17.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-10-22T11:24:55", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "GUSH280121C00048000", "bid": 4.9, "bid_size": 104.0, "ask": 9.0, "ask_size": 160.0, "iv": 0.6714, "open_interest": 12.0, "volume": 0.0, "delta": 0.4851, "gamma": 0.0142, "vega": 0.1535, "theta": -0.0113, "rho": 0.1142, "theo": 6.9999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.86, "last_trade_time": "2026-08-24T11:44:12", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "GUSH280121P00048000", "bid": 16.0, "bid_size": 14.0, "ask": 19.7, "ask_size": 21.0, "iv": 0.6803, "open_interest": 1.0, "volume": 0.0, "delta": -0.4755, "gamma": 0.0145, "vega": 0.1535, "theta": -0.0102, "rho": -0.3207, "theo": 17.7645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.24, "last_trade_time": "2026-03-31T13:39:33", "percent_change": 0.0, "prev_day_close": 17.9500007629395}, {"option": "GUSH280121C00049000", "bid": 4.9, "bid_size": 112.0, "ask": 8.5, "ask_size": 160.0, "iv": 0.6695, "open_interest": 13.0, "volume": 0.0, "delta": 0.4742, "gamma": 0.0142, "vega": 0.1534, "theta": -0.0113, "rho": 0.1126, "theo": 6.7791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-08-24T11:46:13", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "GUSH280121P00049000", "bid": 16.4, "bid_size": 26.0, "ask": 20.4, "ask_size": 24.0, "iv": 0.6677, "open_interest": 1.0, "volume": 0.0, "delta": -0.4866, "gamma": 0.0145, "vega": 0.1533, "theta": -0.0101, "rho": -0.3245, "theo": 18.5071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.7, "last_trade_time": "2026-05-19T14:30:36", "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "GUSH280121C00050000", "bid": 4.5, "bid_size": 112.0, "ask": 8.5, "ask_size": 166.0, "iv": 0.6703, "open_interest": 22.0, "volume": 0.0, "delta": 0.4636, "gamma": 0.0142, "vega": 0.1532, "theta": -0.0113, "rho": 0.111, "theo": 6.5673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-09-29T10:01:32", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "GUSH280121P00050000", "bid": 17.2, "bid_size": 40.0, "ask": 21.2, "ask_size": 24.0, "iv": 0.6708, "open_interest": 75.0, "volume": 0.0, "delta": -0.4975, "gamma": 0.0146, "vega": 0.1531, "theta": -0.0101, "rho": -0.3276, "theo": 19.2595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.75, "last_trade_time": "2026-10-23T14:26:02", "percent_change": 0.0, "prev_day_close": 19.4000005722046}, {"option": "GUSH280121C00051000", "bid": 4.5, "bid_size": 101.0, "ask": 8.0, "ask_size": 164.0, "iv": 0.6673, "open_interest": 10.0, "volume": 0.0, "delta": 0.4532, "gamma": 0.0141, "vega": 0.153, "theta": -0.0113, "rho": 0.1096, "theo": 6.3637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.74, "last_trade_time": "2026-10-12T14:35:20", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "GUSH280121P00051000", "bid": 18.2, "bid_size": 11.0, "ask": 22.0, "ask_size": 16.0, "iv": 0.6798, "open_interest": 1.0, "volume": 0.0, "delta": -0.5083, "gamma": 0.0146, "vega": 0.1528, "theta": -0.01, "rho": -0.3335, "theo": 20.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-09-02T13:57:00", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "GUSH280121C00052000", "bid": 4.2, "bid_size": 131.0, "ask": 8.0, "ask_size": 171.0, "iv": 0.6703, "open_interest": 14.0, "volume": 0.0, "delta": 0.4431, "gamma": 0.0141, "vega": 0.1527, "theta": -0.0113, "rho": 0.1081, "theo": 6.1679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-10-26T09:51:58", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "GUSH280121P00052000", "bid": 19.1, "bid_size": 13.0, "ask": 22.7, "ask_size": 18.0, "iv": 0.6819, "open_interest": 0.0, "volume": 0.0, "delta": -0.5188, "gamma": 0.0146, "vega": 0.1526, "theta": -0.0099, "rho": -0.3421, "theo": 20.791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9000005722046}, {"option": "GUSH280121C00053000", "bid": 3.9, "bid_size": 131.0, "ask": 7.8, "ask_size": 169.0, "iv": 0.6664, "open_interest": 16.0, "volume": 0.0, "delta": 0.4333, "gamma": 0.014, "vega": 0.1523, "theta": -0.0113, "rho": 0.1068, "theo": 5.9797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.37, "last_trade_time": "2026-08-24T12:03:30", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "GUSH280121P00053000", "bid": 19.0, "bid_size": 44.0, "ask": 22.9, "ask_size": 20.0, "iv": 0.6342, "open_interest": 2.0, "volume": 0.0, "delta": -0.5292, "gamma": 0.0146, "vega": 0.1523, "theta": -0.0098, "rho": -0.3515, "theo": 21.5678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.3, "last_trade_time": "2026-04-01T15:36:07", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "GUSH280121C00054000", "bid": 3.7, "bid_size": 112.0, "ask": 7.6, "ask_size": 175.0, "iv": 0.6652, "open_interest": 17.0, "volume": 0.0, "delta": 0.4237, "gamma": 0.014, "vega": 0.1518, "theta": -0.0112, "rho": 0.1052, "theo": 5.7986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-09-29T13:54:23", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "GUSH280121P00054000", "bid": 20.5, "bid_size": 10.0, "ask": 24.2, "ask_size": 25.0, "iv": 0.6749, "open_interest": 2.0, "volume": 0.0, "delta": -0.5392, "gamma": 0.0146, "vega": 0.1519, "theta": -0.0097, "rho": -0.3596, "theo": 22.3516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.15, "last_trade_time": "2026-04-01T15:27:09", "percent_change": 0.0, "prev_day_close": 22.4500007629395}, {"option": "GUSH280121C00055000", "bid": 3.7, "bid_size": 82.0, "ask": 7.2, "ask_size": 203.0, "iv": 0.6636, "open_interest": 21.0, "volume": 0.0, "delta": 0.4143, "gamma": 0.0139, "vega": 0.1512, "theta": -0.0112, "rho": 0.1035, "theo": 5.6246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.16, "last_trade_time": "2026-11-02T14:59:27", "percent_change": 0.0, "prev_day_close": 5.44999992847443}, {"option": "GUSH280121P00055000", "bid": 21.3, "bid_size": 11.0, "ask": 25.0, "ask_size": 23.0, "iv": 0.6757, "open_interest": 19.0, "volume": 0.0, "delta": -0.5491, "gamma": 0.0146, "vega": 0.1512, "theta": -0.0096, "rho": -0.3614, "theo": 23.1427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-11-04T09:36:17", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "GUSH280121C00060000", "bid": 2.75, "bid_size": 129.0, "ask": 6.5, "ask_size": 183.0, "iv": 0.661, "open_interest": 12.0, "volume": 0.0, "delta": 0.3709, "gamma": 0.0135, "vega": 0.1472, "theta": -0.0109, "rho": 0.0958, "theo": 4.8501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-11-04T10:56:30", "percent_change": 0.0, "prev_day_close": 4.62500011920929}, {"option": "GUSH280121P00060000", "bid": 25.4, "bid_size": 13.0, "ask": 29.1, "ask_size": 21.0, "iv": 0.6792, "open_interest": 0.0, "volume": 0.0, "delta": -0.5959, "gamma": 0.0145, "vega": 0.1468, "theta": -0.0091, "rho": -0.386, "theo": 27.2083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "GUSH280121C00065000", "bid": 2.3, "bid_size": 71.0, "ask": 5.6, "ask_size": 154.0, "iv": 0.6596, "open_interest": 16.0, "volume": 0.0, "delta": 0.3327, "gamma": 0.0129, "vega": 0.1418, "theta": -0.0106, "rho": 0.0881, "theo": 4.209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.72, "last_trade_time": "2026-08-24T12:39:56", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "GUSH280121P00065000", "bid": 29.7, "bid_size": 23.0, "ask": 33.2, "ask_size": 22.0, "iv": 0.6804, "open_interest": 0.0, "volume": 0.0, "delta": -0.6381, "gamma": 0.0143, "vega": 0.1398, "theta": -0.0084, "rho": -0.3899, "theo": 31.4181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4499998092651}, {"option": "GUSH280121C00070000", "bid": 1.8, "bid_size": 107.0, "ask": 5.0, "ask_size": 126.0, "iv": 0.6595, "open_interest": 20.0, "volume": 0.0, "delta": 0.2994, "gamma": 0.0123, "vega": 0.1362, "theta": -0.0102, "rho": 0.0811, "theo": 3.6759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.87, "last_trade_time": "2026-11-04T11:11:36", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "GUSH280121P00070000", "bid": 33.8, "bid_size": 45.0, "ask": 37.4, "ask_size": 31.0, "iv": 0.669, "open_interest": 24.0, "volume": 0.0, "delta": -0.676, "gamma": 0.014, "vega": 0.1347, "theta": -0.0077, "rho": -0.4168, "theo": 35.748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.2, "last_trade_time": "2026-10-06T15:56:15", "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "GUSH280121C00075000", "bid": 1.2, "bid_size": 133.0, "ask": 4.5, "ask_size": 154.0, "iv": 0.6524, "open_interest": 0.0, "volume": 0.0, "delta": 0.2701, "gamma": 0.0117, "vega": 0.1296, "theta": -0.0098, "rho": 0.0743, "theo": 3.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "GUSH280121P00075000", "bid": 38.3, "bid_size": 39.0, "ask": 41.8, "ask_size": 30.0, "iv": 0.6714, "open_interest": 0.0, "volume": 0.0, "delta": -0.7107, "gamma": 0.0137, "vega": 0.125, "theta": -0.007, "rho": -0.4091, "theo": 40.1865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0499992370606}, {"option": "GUSH290119C00025000", "bid": 16.1, "bid_size": 89.0, "ask": 19.5, "ask_size": 143.0, "iv": 0.7095, "open_interest": 121.0, "volume": 0.0, "delta": 0.7864, "gamma": 0.008, "vega": 0.1323, "theta": -0.0046, "rho": 0.1735, "theo": 17.448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.9, "last_trade_time": "2026-11-06T13:13:38", "percent_change": 0.0, "prev_day_close": 17.1500005722046}, {"option": "GUSH290119P00025000", "bid": 4.0, "bid_size": 8.0, "ask": 9.0, "ask_size": 8.0, "iv": 0.7046, "open_interest": 0.0, "volume": 0.0, "delta": -0.172, "gamma": 0.0068, "vega": 0.1336, "theta": -0.005, "rho": -0.2366, "theo": 6.2089, "change": 0.0, "open": 0.0, "high": 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": "GUSH290119C00030000", "bid": 13.0, "bid_size": 125.0, "ask": 16.6, "ask_size": 84.0, "iv": 0.6438, "open_interest": 2.0, "volume": 0.0, "delta": 0.7285, "gamma": 0.0089, "vega": 0.1552, "theta": -0.0055, "rho": 0.1884, "theo": 15.308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.8, "last_trade_time": "2026-11-06T13:14:20", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "GUSH290119P00030000", "bid": 6.5, "bid_size": 8.0, "ask": 11.5, "ask_size": 8.0, "iv": 0.6894, "open_interest": 4.0, "volume": 0.0, "delta": -0.2223, "gamma": 0.0081, "vega": 0.1551, "theta": -0.0057, "rho": -0.3057, "theo": 8.7967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.22, "last_trade_time": "2026-10-20T15:12:20", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "GUSH290119C00035000", "bid": 11.8, "bid_size": 84.0, "ask": 14.9, "ask_size": 123.0, "iv": 0.6617, "open_interest": 3.0, "volume": 2.0, "delta": 0.6752, "gamma": 0.0096, "vega": 0.1721, "theta": -0.0062, "rho": 0.1955, "theo": 13.5296, "change": -0.35, "open": 13.5, "high": 13.5, "low": 13.5, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-11-09T15:45:32", "percent_change": -2.52708, "prev_day_close": 12.6500000953674}, {"option": "GUSH290119P00035000", "bid": 10.0, "bid_size": 65.0, "ask": 13.3, "ask_size": 102.0, "iv": 0.6686, "open_interest": 5.0, "volume": 0.0, "delta": -0.2718, "gamma": 0.0091, "vega": 0.1716, "theta": -0.0061, "rho": -0.3725, "theo": 11.7104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-10-14T14:33:26", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "GUSH290119C00036000", "bid": 11.0, "bid_size": 123.0, "ask": 14.6, "ask_size": 134.0, "iv": 0.6482, "open_interest": 1.0, "volume": 0.0, "delta": 0.6651, "gamma": 0.0097, "vega": 0.1748, "theta": -0.0064, "rho": 0.1956, "theo": 13.2093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-11-06T13:16:03", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "GUSH290119P00036000", "bid": 10.6, "bid_size": 56.0, "ask": 13.9, "ask_size": 76.0, "iv": 0.667, "open_interest": 0.0, "volume": 0.0, "delta": -0.2816, "gamma": 0.0093, "vega": 0.1744, "theta": -0.0062, "rho": -0.3864, "theo": 12.3275, "change": 0.0, "open": 0.0, "high": 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": "GUSH290119C00037000", "bid": 11.7, "bid_size": 65.0, "ask": 14.2, "ask_size": 131.0, "iv": 0.6737, "open_interest": 1.0, "volume": 2.0, "delta": 0.6551, "gamma": 0.0098, "vega": 0.1774, "theta": -0.0065, "rho": 0.1959, "theo": 12.9007, "change": -0.35, "open": 12.85, "high": 12.9, "low": 12.85, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-11-09T13:17:10", "percent_change": -2.64151, "prev_day_close": 12.5999999046326}, {"option": "GUSH290119P00037000", "bid": 11.3, "bid_size": 53.0, "ask": 14.6, "ask_size": 79.0, "iv": 0.6706, "open_interest": 1.0, "volume": 0.0, "delta": -0.2912, "gamma": 0.0095, "vega": 0.177, "theta": -0.0062, "rho": -0.3977, "theo": 12.9554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-10-19T15:12:11", "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "GUSH290119C00038000", "bid": 11.1, "bid_size": 105.0, "ask": 14.0, "ask_size": 144.0, "iv": 0.6675, "open_interest": 0.0, "volume": 0.0, "delta": 0.6453, "gamma": 0.0099, "vega": 0.1798, "theta": -0.0066, "rho": 0.1965, "theo": 12.6031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "GUSH290119P00038000", "bid": 11.7, "bid_size": 69.0, "ask": 15.2, "ask_size": 84.0, "iv": 0.6624, "open_interest": 0.0, "volume": 0.0, "delta": -0.3007, "gamma": 0.0096, "vega": 0.1794, "theta": -0.0062, "rho": -0.4097, "theo": 13.5939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "GUSH290119C00039000", "bid": 10.6, "bid_size": 51.0, "ask": 13.7, "ask_size": 84.0, "iv": 0.6609, "open_interest": 0.0, "volume": 0.0, "delta": 0.6357, "gamma": 0.01, "vega": 0.1819, "theta": -0.0067, "rho": 0.1971, "theo": 12.3161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.25, "last_trade_time": "2026-11-04T15:05:24", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "GUSH290119P00039000", "bid": 12.4, "bid_size": 11.0, "ask": 15.8, "ask_size": 43.0, "iv": 0.6621, "open_interest": 1.0, "volume": 0.0, "delta": -0.3102, "gamma": 0.0098, "vega": 0.1816, "theta": -0.0063, "rho": -0.4218, "theo": 14.2426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-10-19T15:12:11", "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "GUSH290119C00040000", "bid": 10.5, "bid_size": 73.0, "ask": 13.5, "ask_size": 132.0, "iv": 0.6675, "open_interest": 51.0, "volume": 0.0, "delta": 0.6263, "gamma": 0.01, "vega": 0.184, "theta": -0.0068, "rho": 0.1972, "theo": 12.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-11-04T11:48:12", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "GUSH290119P00040000", "bid": 12.8, "bid_size": 30.0, "ask": 16.4, "ask_size": 38.0, "iv": 0.6533, "open_interest": 0.0, "volume": 0.0, "delta": -0.3196, "gamma": 0.01, "vega": 0.1837, "theta": -0.0063, "rho": -0.4332, "theo": 14.9007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "GUSH290119C00041000", "bid": 10.3, "bid_size": 60.0, "ask": 13.2, "ask_size": 95.0, "iv": 0.6682, "open_interest": 0.0, "volume": 0.0, "delta": 0.6171, "gamma": 0.0101, "vega": 0.1859, "theta": -0.0068, "rho": 0.1969, "theo": 11.7691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "GUSH290119P00041000", "bid": 13.6, "bid_size": 21.0, "ask": 17.1, "ask_size": 34.0, "iv": 0.6575, "open_interest": 0.0, "volume": 0.0, "delta": -0.3289, "gamma": 0.0101, "vega": 0.1856, "theta": -0.0064, "rho": -0.4452, "theo": 15.5681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4500002861023}, {"option": "GUSH290119C00042000", "bid": 9.8, "bid_size": 57.0, "ask": 13.2, "ask_size": 127.0, "iv": 0.6684, "open_interest": 0.0, "volume": 0.0, "delta": 0.608, "gamma": 0.0102, "vega": 0.1876, "theta": -0.0069, "rho": 0.1969, "theo": 11.5081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "GUSH290119P00042000", "bid": 14.3, "bid_size": 23.0, "ask": 17.8, "ask_size": 38.0, "iv": 0.6586, "open_interest": 0.0, "volume": 0.0, "delta": -0.3382, "gamma": 0.0103, "vega": 0.1875, "theta": -0.0064, "rho": -0.458, "theo": 16.2439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "GUSH290119C00043000", "bid": 9.3, "bid_size": 64.0, "ask": 12.9, "ask_size": 137.0, "iv": 0.6604, "open_interest": 0.0, "volume": 0.0, "delta": 0.5991, "gamma": 0.0102, "vega": 0.1892, "theta": -0.007, "rho": 0.1958, "theo": 11.2557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "GUSH290119P00043000", "bid": 14.9, "bid_size": 55.0, "ask": 18.5, "ask_size": 70.0, "iv": 0.6566, "open_interest": 1.0, "volume": 0.0, "delta": -0.3473, "gamma": 0.0104, "vega": 0.189, "theta": -0.0064, "rho": -0.4695, "theo": 16.9286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2026-11-06T11:46:52", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "GUSH290119C00044000", "bid": 9.6, "bid_size": 39.0, "ask": 12.6, "ask_size": 140.0, "iv": 0.673, "open_interest": 0.0, "volume": 0.0, "delta": 0.5903, "gamma": 0.0103, "vega": 0.1906, "theta": -0.007, "rho": 0.1955, "theo": 11.0121, "change": 0.0, "open": 0.0, "high": 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": "GUSH290119P00044000", "bid": 15.9, "bid_size": 10.0, "ask": 19.2, "ask_size": 18.0, "iv": 0.6646, "open_interest": 1.0, "volume": 0.0, "delta": -0.3563, "gamma": 0.0105, "vega": 0.1904, "theta": -0.0064, "rho": -0.4771, "theo": 17.6223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-09-17T15:30:50", "percent_change": 0.0, "prev_day_close": 17.6500005722046}, {"option": "GUSH290119C00045000", "bid": 8.7, "bid_size": 59.0, "ask": 13.0, "ask_size": 154.0, "iv": 0.672, "open_interest": 1.0, "volume": 0.0, "delta": 0.5817, "gamma": 0.0103, "vega": 0.1918, "theta": -0.0071, "rho": 0.1949, "theo": 10.7766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.65, "last_trade_time": "2026-09-25T11:59:29", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "GUSH290119P00045000", "bid": 16.0, "bid_size": 26.0, "ask": 19.6, "ask_size": 18.0, "iv": 0.641, "open_interest": 0.0, "volume": 0.0, "delta": -0.3652, "gamma": 0.0107, "vega": 0.1918, "theta": -0.0064, "rho": -0.4874, "theo": 18.3245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "GUSH290119C00046000", "bid": 8.5, "bid_size": 110.0, "ask": 12.0, "ask_size": 138.0, "iv": 0.6526, "open_interest": 0.0, "volume": 0.0, "delta": 0.5733, "gamma": 0.0104, "vega": 0.193, "theta": -0.0072, "rho": 0.1944, "theo": 10.5489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "GUSH290119P00046000", "bid": 17.4, "bid_size": 22.0, "ask": 20.7, "ask_size": 32.0, "iv": 0.6688, "open_interest": 0.0, "volume": 0.0, "delta": -0.374, "gamma": 0.0108, "vega": 0.1931, "theta": -0.0064, "rho": -0.5, "theo": 19.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "GUSH290119C00047000", "bid": 8.2, "bid_size": 109.0, "ask": 11.7, "ask_size": 174.0, "iv": 0.6484, "open_interest": 0.0, "volume": 0.0, "delta": 0.5651, "gamma": 0.0104, "vega": 0.1941, "theta": -0.0072, "rho": 0.1937, "theo": 10.3282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "GUSH290119P00047000", "bid": 17.5, "bid_size": 25.0, "ask": 20.5, "ask_size": 24.0, "iv": 0.6293, "open_interest": 1.0, "volume": 2.0, "delta": -0.3828, "gamma": 0.0109, "vega": 0.1942, "theta": -0.0064, "rho": -0.5098, "theo": 19.7522, "change": 0.0, "open": 19.35, "high": 19.35, "low": 19.35, "tick": "no_change", "last_trade_price": 19.35, "last_trade_time": "2026-11-09T12:36:17", "percent_change": -1.97142e-06, "prev_day_close": 19.6499996185303}, {"option": "GUSH290119C00048000", "bid": 8.4, "bid_size": 107.0, "ask": 11.7, "ask_size": 143.0, "iv": 0.6644, "open_interest": 2.0, "volume": 0.0, "delta": 0.557, "gamma": 0.0104, "vega": 0.1951, "theta": -0.0073, "rho": 0.193, "theo": 10.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.72, "last_trade_time": "2026-10-19T12:02:33", "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "GUSH290119P00048000", "bid": 18.8, "bid_size": 26.0, "ask": 22.1, "ask_size": 37.0, "iv": 0.6663, "open_interest": 0.0, "volume": 0.0, "delta": -0.3914, "gamma": 0.011, "vega": 0.1951, "theta": -0.0064, "rho": -0.5188, "theo": 20.4773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "GUSH290119C00049000", "bid": 8.0, "bid_size": 83.0, "ask": 11.7, "ask_size": 126.0, "iv": 0.6648, "open_interest": 0.0, "volume": 0.0, "delta": 0.5491, "gamma": 0.0105, "vega": 0.1961, "theta": -0.0073, "rho": 0.1922, "theo": 9.9062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.31, "last_trade_time": "2026-10-29T13:02:13", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "GUSH290119P00049000", "bid": 19.3, "bid_size": 10.0, "ask": 22.9, "ask_size": 19.0, "iv": 0.6621, "open_interest": 0.0, "volume": 0.0, "delta": -0.4, "gamma": 0.0111, "vega": 0.1961, "theta": -0.0064, "rho": -0.5298, "theo": 21.2092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "GUSH290119C00050000", "bid": 7.5, "bid_size": 87.0, "ask": 11.3, "ask_size": 167.0, "iv": 0.6522, "open_interest": 11.0, "volume": 0.0, "delta": 0.5412, "gamma": 0.0105, "vega": 0.197, "theta": -0.0074, "rho": 0.1915, "theo": 9.704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.37, "last_trade_time": "2026-10-21T10:25:59", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "GUSH290119P00050000", "bid": 19.9, "bid_size": 8.0, "ask": 23.6, "ask_size": 15.0, "iv": 0.6576, "open_interest": 0.0, "volume": 0.0, "delta": -0.4084, "gamma": 0.0112, "vega": 0.1969, "theta": -0.0064, "rho": -0.5408, "theo": 21.9474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "GUSH290119C00051000", "bid": 7.8, "bid_size": 78.0, "ask": 11.1, "ask_size": 165.0, "iv": 0.6646, "open_interest": 1.0, "volume": 0.0, "delta": 0.5336, "gamma": 0.0105, "vega": 0.1975, "theta": -0.0074, "rho": 0.1901, "theo": 9.5087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-09-21T14:50:51", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "GUSH290119P00051000", "bid": 21.0, "bid_size": 20.0, "ask": 24.3, "ask_size": 28.0, "iv": 0.6654, "open_interest": 1.0, "volume": 0.0, "delta": -0.4168, "gamma": 0.0113, "vega": 0.1974, "theta": -0.0064, "rho": -0.5471, "theo": 22.6927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.4, "last_trade_time": "2026-11-06T13:17:16", "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "GUSH290119C00052000", "bid": 7.0, "bid_size": 113.0, "ask": 11.1, "ask_size": 168.0, "iv": 0.6539, "open_interest": 0.0, "volume": 0.0, "delta": 0.5261, "gamma": 0.0105, "vega": 0.198, "theta": -0.0074, "rho": 0.189, "theo": 9.3194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "GUSH290119P00052000", "bid": 21.0, "bid_size": 32.0, "ask": 25.1, "ask_size": 20.0, "iv": 0.6476, "open_interest": 0.0, "volume": 0.0, "delta": -0.425, "gamma": 0.0114, "vega": 0.1977, "theta": -0.0064, "rho": -0.5542, "theo": 23.4456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "GUSH290119C00053000", "bid": 7.0, "bid_size": 90.0, "ask": 10.9, "ask_size": 143.0, "iv": 0.6582, "open_interest": 1.0, "volume": 0.0, "delta": 0.5188, "gamma": 0.0106, "vega": 0.1984, "theta": -0.0075, "rho": 0.1879, "theo": 9.1361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.66, "last_trade_time": "2026-10-27T13:12:42", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "GUSH290119P00053000", "bid": 22.3, "bid_size": 12.0, "ask": 25.9, "ask_size": 15.0, "iv": 0.6622, "open_interest": 0.0, "volume": 0.0, "delta": -0.4331, "gamma": 0.0115, "vega": 0.1982, "theta": -0.0064, "rho": -0.5623, "theo": 24.2048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "GUSH290119C00054000", "bid": 6.6, "bid_size": 76.0, "ask": 10.7, "ask_size": 149.0, "iv": 0.6521, "open_interest": 0.0, "volume": 0.0, "delta": 0.5115, "gamma": 0.0106, "vega": 0.1988, "theta": -0.0075, "rho": 0.1869, "theo": 8.9583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "GUSH290119P00054000", "bid": 22.9, "bid_size": 8.0, "ask": 26.6, "ask_size": 18.0, "iv": 0.6565, "open_interest": 1.0, "volume": 0.0, "delta": -0.4412, "gamma": 0.0116, "vega": 0.1986, "theta": -0.0064, "rho": -0.5725, "theo": 24.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.71, "last_trade_time": "2026-10-26T12:44:35", "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "GUSH290119C00055000", "bid": 7.2, "bid_size": 60.0, "ask": 10.4, "ask_size": 149.0, "iv": 0.6683, "open_interest": 0.0, "volume": 0.0, "delta": 0.5045, "gamma": 0.0106, "vega": 0.1991, "theta": -0.0075, "rho": 0.1856, "theo": 8.7859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "GUSH290119P00055000", "bid": 23.9, "bid_size": 1.0, "ask": 27.4, "ask_size": 21.0, "iv": 0.663, "open_interest": 0.0, "volume": 0.0, "delta": -0.4492, "gamma": 0.0117, "vega": 0.1989, "theta": -0.0063, "rho": -0.5805, "theo": 25.741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "GUSH290119C00056000", "bid": 6.5, "bid_size": 89.0, "ask": 10.4, "ask_size": 159.0, "iv": 0.6592, "open_interest": 0.0, "volume": 0.0, "delta": 0.4976, "gamma": 0.0106, "vega": 0.1994, "theta": -0.0075, "rho": 0.1844, "theo": 8.6184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "GUSH290119P00056000", "bid": 24.7, "bid_size": 8.0, "ask": 28.2, "ask_size": 16.0, "iv": 0.6643, "open_interest": 0.0, "volume": 0.0, "delta": -0.4571, "gamma": 0.0118, "vega": 0.1989, "theta": -0.0063, "rho": -0.5853, "theo": 26.5179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "GUSH290119C00057000", "bid": 6.2, "bid_size": 106.0, "ask": 10.0, "ask_size": 144.0, "iv": 0.65, "open_interest": 1.0, "volume": 0.0, "delta": 0.4908, "gamma": 0.0106, "vega": 0.1997, "theta": -0.0076, "rho": 0.1833, "theo": 8.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-10-16T15:59:30", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "GUSH290119P00057000", "bid": 25.4, "bid_size": 9.0, "ask": 29.0, "ask_size": 15.0, "iv": 0.6627, "open_interest": 0.0, "volume": 0.0, "delta": -0.4648, "gamma": 0.0119, "vega": 0.199, "theta": -0.0063, "rho": -0.5943, "theo": 27.3006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "GUSH290119C00058000", "bid": 6.1, "bid_size": 83.0, "ask": 10.0, "ask_size": 157.0, "iv": 0.6555, "open_interest": 1.0, "volume": 0.0, "delta": 0.4841, "gamma": 0.0106, "vega": 0.1999, "theta": -0.0076, "rho": 0.1821, "theo": 8.2971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-11-04T10:56:04", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "GUSH290119P00058000", "bid": 26.3, "bid_size": 10.0, "ask": 29.8, "ask_size": 17.0, "iv": 0.6659, "open_interest": 0.0, "volume": 0.0, "delta": -0.4725, "gamma": 0.0119, "vega": 0.1991, "theta": -0.0062, "rho": -0.601, "theo": 28.0883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "GUSH290119C00059000", "bid": 6.0, "bid_size": 91.0, "ask": 9.9, "ask_size": 165.0, "iv": 0.6583, "open_interest": 0.0, "volume": 0.0, "delta": 0.4776, "gamma": 0.0105, "vega": 0.2002, "theta": -0.0076, "rho": 0.181, "theo": 8.1427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "GUSH290119P00059000", "bid": 27.0, "bid_size": 11.0, "ask": 30.8, "ask_size": 18.0, "iv": 0.6689, "open_interest": 0.0, "volume": 0.0, "delta": -0.4801, "gamma": 0.012, "vega": 0.1994, "theta": -0.0062, "rho": -0.6122, "theo": 28.8806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "GUSH290119C00060000", "bid": 5.8, "bid_size": 89.0, "ask": 9.7, "ask_size": 172.0, "iv": 0.656, "open_interest": 0.0, "volume": 0.0, "delta": 0.4711, "gamma": 0.0105, "vega": 0.2, "theta": -0.0076, "rho": 0.1796, "theo": 7.9929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "GUSH290119P00060000", "bid": 27.8, "bid_size": 10.0, "ask": 31.5, "ask_size": 17.0, "iv": 0.6667, "open_interest": 0.0, "volume": 0.0, "delta": -0.4876, "gamma": 0.0121, "vega": 0.1991, "theta": -0.0062, "rho": -0.6155, "theo": 29.6778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "GUSH290119C00065000", "bid": 5.2, "bid_size": 93.0, "ask": 9.0, "ask_size": 170.0, "iv": 0.6585, "open_interest": 0.0, "volume": 0.0, "delta": 0.4409, "gamma": 0.0104, "vega": 0.199, "theta": -0.0076, "rho": 0.1728, "theo": 7.3064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "GUSH290119P00065000", "bid": 31.9, "bid_size": 12.0, "ask": 35.6, "ask_size": 14.0, "iv": 0.6693, "open_interest": 1.0, "volume": 0.0, "delta": -0.5239, "gamma": 0.0124, "vega": 0.1969, "theta": -0.006, "rho": -0.6418, "theo": 33.7427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.5, "last_trade_time": "2026-10-08T14:02:31", "percent_change": 0.0, "prev_day_close": 33.8499984741211}, {"option": "GUSH290119C00070000", "bid": 5.4, "bid_size": 20.0, "ask": 8.2, "ask_size": 167.0, "iv": 0.6747, "open_interest": 0.0, "volume": 0.0, "delta": 0.4135, "gamma": 0.0103, "vega": 0.1978, "theta": -0.0076, "rho": 0.1663, "theo": 6.7069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "GUSH290119P00070000", "bid": 35.5, "bid_size": 34.0, "ask": 39.9, "ask_size": 26.0, "iv": 0.6589, "open_interest": 7.0, "volume": 0.0, "delta": -0.5581, "gamma": 0.0127, "vega": 0.1937, "theta": -0.0057, "rho": -0.6664, "theo": 37.9144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.8, "last_trade_time": "2026-10-13T09:57:54", "percent_change": 0.0, "prev_day_close": 38.1000003814697}, {"option": "GUSH290119C00075000", "bid": 4.2, "bid_size": 69.0, "ask": 8.5, "ask_size": 201.0, "iv": 0.68, "open_interest": 0.0, "volume": 0.0, "delta": 0.3886, "gamma": 0.0101, "vega": 0.1949, "theta": -0.0076, "rho": 0.1594, "theo": 6.1808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "GUSH290119P00075000", "bid": 40.5, "bid_size": 16.0, "ask": 44.2, "ask_size": 19.0, "iv": 0.6803, "open_interest": 0.0, "volume": 0.0, "delta": -0.5905, "gamma": 0.013, "vega": 0.1876, "theta": -0.0054, "rho": -0.6678, "theo": 42.1814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3500003814697}], "symbol": "GUSH", "security_type": "stock", "exchange_id": 3, "current_price": 36.5, "price_change": -0.42, "price_change_percent": -1.1224, "bid": 36.5, "ask": 37.5, "bid_size": 1000, "ask_size": 400, "open": 36.41, "high": 38.0, "low": 36.23, "close": 37.42, "prev_day_close": 37.42, "volume": 548240, "iv30": 67.76, "iv30_change": -0.203, "iv30_change_percent": -0.2987, "seqno": 11052672569, "last_trade_time": "2026-11-09T15:59:58", "tick": "up"}, "symbol": "GUSH"}