{"timestamp": "2026-11-09 23:59:29", "data": {"options": [{"option": "GWRE261120C00075000", "bid": 84.9, "bid_size": 8.0, "ask": 87.9, "ask_size": 10.0, "iv": 2.4128, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.0029, "theo": 85.8117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.3000030517578}, {"option": "GWRE261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 2.6914, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0006, "theta": -0.003, "rho": 0.0, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "GWRE261120C00080000", "bid": 79.9, "bid_size": 8.0, "ask": 82.9, "ask_size": 10.0, "iv": 2.2272, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0007, "theta": 0.0, "rho": 0.0065, "theo": 80.8149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.4500007629394}, {"option": "GWRE261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 24.0, "iv": 2.0547, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0043, "rho": 0.0, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GWRE261120C00085000", "bid": 74.9, "bid_size": 8.0, "ask": 77.9, "ask_size": 10.0, "iv": 2.0526, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0012, "theta": 0.0, "rho": 0.0103, "theo": 75.8209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.4500007629394}, {"option": "GWRE261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 20.0, "iv": 1.8943, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0062, "rho": -0.0001, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GWRE261120C00090000", "bid": 69.4, "bid_size": 9.0, "ask": 72.9, "ask_size": 9.0, "iv": 1.7173, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0002, "vega": 0.0019, "theta": -0.0018, "rho": 0.0142, "theo": 70.8304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.5}, {"option": "GWRE261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 36.0, "iv": 1.7427, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0002, "vega": 0.0019, "theta": -0.0088, "rho": -0.0001, "theo": 0.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GWRE261120C00095000", "bid": 64.4, "bid_size": 8.0, "ask": 67.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0003, "vega": 0.0028, "theta": -0.0058, "rho": 0.0186, "theo": 65.8447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.4000015258789}, {"option": "GWRE261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 1.5988, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0003, "vega": 0.0028, "theta": -0.0124, "rho": -0.0002, "theo": 0.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GWRE261120C00100000", "bid": 60.5, "bid_size": 10.0, "ask": 63.0, "ask_size": 21.0, "iv": 1.7393, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0005, "vega": 0.0041, "theta": -0.0112, "rho": 0.0234, "theo": 60.8655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.5500011444092}, {"option": "GWRE261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 68.0, "iv": 1.4617, "open_interest": 3.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0005, "vega": 0.0041, "theta": -0.0175, "rho": -0.0003, "theo": 0.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-30T12:15:56", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GWRE261120C00105000", "bid": 55.4, "bid_size": 10.0, "ask": 58.0, "ask_size": 19.0, "iv": 1.5679, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0007, "vega": 0.0059, "theta": -0.0185, "rho": 0.0284, "theo": 55.8956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.4500007629394}, {"option": "GWRE261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 71.0, "iv": 1.2984, "open_interest": 11.0, "volume": 1.0, "delta": -0.0077, "gamma": 0.0007, "vega": 0.0059, "theta": -0.0244, "rho": -0.0004, "theo": 0.0749, "change": -0.935, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T09:30:20", "percent_change": -86.9767, "prev_day_close": 1.07500004768372}, {"option": "GWRE261120C00110000", "bid": 50.4, "bid_size": 19.0, "ask": 53.0, "ask_size": 16.0, "iv": 1.4227, "open_interest": 0.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0011, "vega": 0.0084, "theta": -0.0284, "rho": 0.0329, "theo": 50.9392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.8999996185303}, {"option": "GWRE261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 62.0, "iv": 1.2047, "open_interest": 22.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0011, "vega": 0.0084, "theta": -0.0339, "rho": -0.0006, "theo": 0.1124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T09:40:53", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "GWRE261120C00115000", "bid": 44.5, "bid_size": 7.0, "ask": 48.0, "ask_size": 10.0, "iv": 1.1043, "open_interest": 0.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0016, "vega": 0.012, "theta": -0.0416, "rho": 0.0365, "theo": 46.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.7, "last_trade_time": "2026-09-22T12:42:36", "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "GWRE261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 30.0, "iv": 1.0834, "open_interest": 40.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0016, "vega": 0.012, "theta": -0.0467, "rho": -0.001, "theo": 0.1692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.88, "last_trade_time": "2026-09-30T12:15:56", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "GWRE261120C00120000", "bid": 40.0, "bid_size": 7.0, "ask": 43.1, "ask_size": 10.0, "iv": 1.099, "open_interest": 0.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0024, "vega": 0.0169, "theta": -0.0592, "rho": 0.0392, "theo": 41.0962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.6499996185303}, {"option": "GWRE261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 35.0, "iv": 0.9661, "open_interest": 22.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.0024, "vega": 0.0169, "theta": -0.0638, "rho": -0.0015, "theo": 0.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T11:24:18", "percent_change": 0.0, "prev_day_close": 0.399999994784594}, {"option": "GWRE261120C00125000", "bid": 34.6, "bid_size": 7.0, "ask": 38.1, "ask_size": 11.0, "iv": 0.9033, "open_interest": 0.0, "volume": 0.0, "delta": 0.96, "gamma": 0.0035, "vega": 0.0236, "theta": -0.0822, "rho": 0.0412, "theo": 36.2354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6999988555908}, {"option": "GWRE261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 21.0, "iv": 0.863, "open_interest": 29.0, "volume": 0.0, "delta": -0.039, "gamma": 0.0035, "vega": 0.0236, "theta": -0.0864, "rho": -0.0022, "theo": 0.3872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-30T11:02:20", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "GWRE261120C00130000", "bid": 30.3, "bid_size": 9.0, "ask": 33.3, "ask_size": 12.0, "iv": 0.9131, "open_interest": 11.0, "volume": 0.0, "delta": 0.9407, "gamma": 0.0051, "vega": 0.0326, "theta": -0.1116, "rho": 0.0423, "theo": 31.4447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.95, "last_trade_time": "2026-10-16T11:10:37", "percent_change": 0.0, "prev_day_close": 31.9500007629394}, {"option": "GWRE261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 12.0, "iv": 0.7693, "open_interest": 5.0, "volume": 0.0, "delta": -0.0583, "gamma": 0.0051, "vega": 0.0326, "theta": -0.1153, "rho": -0.0032, "theo": 0.5889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-10-21T11:16:29", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "GWRE261120C00135000", "bid": 25.0, "bid_size": 11.0, "ask": 28.6, "ask_size": 10.0, "iv": 0.7851, "open_interest": 5.0, "volume": 0.0, "delta": 0.9125, "gamma": 0.0072, "vega": 0.0441, "theta": -0.1481, "rho": 0.0426, "theo": 26.7618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.25, "last_trade_time": "2026-10-16T11:18:53", "percent_change": 0.0, "prev_day_close": 27.6500005722046}, {"option": "GWRE261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 10.0, "iv": 0.7087, "open_interest": 21.0, "volume": 0.0, "delta": -0.0866, "gamma": 0.0072, "vega": 0.0442, "theta": -0.1512, "rho": -0.0048, "theo": 0.8984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-05T13:18:44", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GWRE261120C00140000", "bid": 20.5, "bid_size": 11.0, "ask": 24.1, "ask_size": 20.0, "iv": 0.7508, "open_interest": 9.0, "volume": 0.0, "delta": 0.8719, "gamma": 0.01, "vega": 0.0583, "theta": -0.191, "rho": 0.042, "theo": 22.243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.8, "last_trade_time": "2026-11-05T15:20:41", "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "GWRE261120P00140000", "bid": 0.5, "bid_size": 11.0, "ask": 1.7, "ask_size": 34.0, "iv": 0.692, "open_interest": 86.0, "volume": 0.0, "delta": -0.1272, "gamma": 0.01, "vega": 0.0583, "theta": -0.1936, "rho": -0.007, "theo": 1.3721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-02T14:00:46", "percent_change": 0.0, "prev_day_close": 2.10000005364418}, {"option": "GWRE261120C00145000", "bid": 17.0, "bid_size": 11.0, "ask": 20.0, "ask_size": 36.0, "iv": 0.7794, "open_interest": 184.0, "volume": 0.0, "delta": 0.8154, "gamma": 0.0133, "vega": 0.0744, "theta": -0.2377, "rho": 0.0403, "theo": 17.9688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.8, "last_trade_time": "2026-10-14T13:47:01", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "GWRE261120P00145000", "bid": 1.2, "bid_size": 8.0, "ask": 2.25, "ask_size": 14.0, "iv": 0.6591, "open_interest": 31.0, "volume": 0.0, "delta": -0.1838, "gamma": 0.0134, "vega": 0.0744, "theta": -0.2398, "rho": -0.0101, "theo": 2.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.21, "last_trade_time": "2026-11-02T10:12:53", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "GWRE261120C00150000", "bid": 13.0, "bid_size": 34.0, "ask": 15.5, "ask_size": 39.0, "iv": 0.7068, "open_interest": 46.0, "volume": 0.0, "delta": 0.7404, "gamma": 0.0168, "vega": 0.0904, "theta": -0.2827, "rho": 0.0374, "theo": 14.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.1, "last_trade_time": "2026-10-19T11:33:04", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "GWRE261120P00150000", "bid": 1.6, "bid_size": 45.0, "ask": 3.5, "ask_size": 56.0, "iv": 0.6152, "open_interest": 61.0, "volume": 0.0, "delta": -0.259, "gamma": 0.0169, "vega": 0.0905, "theta": -0.2844, "rho": -0.0138, "theo": 3.1604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-05T13:54:13", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "GWRE261120C00155000", "bid": 9.9, "bid_size": 45.0, "ask": 11.8, "ask_size": 44.0, "iv": 0.6898, "open_interest": 30.0, "volume": 1.0, "delta": 0.6474, "gamma": 0.0199, "vega": 0.1037, "theta": -0.3179, "rho": 0.0333, "theo": 10.5907, "change": -0.2, "open": 10.9, "high": 10.9, "low": 10.9, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-11-09T09:35:20", "percent_change": -1.8018, "prev_day_close": 11.0999999046326}, {"option": "GWRE261120P00155000", "bid": 3.3, "bid_size": 55.0, "ask": 5.6, "ask_size": 29.0, "iv": 0.6406, "open_interest": 43.0, "volume": 1.0, "delta": -0.3521, "gamma": 0.0199, "vega": 0.1037, "theta": -0.3192, "rho": -0.0186, "theo": 4.7005, "change": 0.53, "open": 5.68, "high": 5.68, "low": 5.68, "tick": "down", "last_trade_price": 5.68, "last_trade_time": "2026-11-09T11:03:40", "percent_change": 10.2913, "prev_day_close": 5.15000009536743}, {"option": "GWRE261120C00160000", "bid": 6.9, "bid_size": 27.0, "ask": 8.4, "ask_size": 47.0, "iv": 0.6475, "open_interest": 23.0, "volume": 0.0, "delta": 0.5421, "gamma": 0.0216, "vega": 0.1108, "theta": -0.3351, "rho": 0.0283, "theo": 7.7105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.03, "last_trade_time": "2026-11-06T10:11:51", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "GWRE261120P00160000", "bid": 5.1, "bid_size": 23.0, "ask": 6.8, "ask_size": 25.0, "iv": 0.5748, "open_interest": 24.0, "volume": 0.0, "delta": -0.4577, "gamma": 0.0217, "vega": 0.1108, "theta": -0.3359, "rho": -0.0235, "theo": 6.8158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-11-06T11:08:19", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "GWRE261120C00165000", "bid": 4.3, "bid_size": 67.0, "ask": 6.8, "ask_size": 57.0, "iv": 0.6577, "open_interest": 36.0, "volume": 0.0, "delta": 0.4344, "gamma": 0.0216, "vega": 0.1099, "theta": -0.3301, "rho": 0.0229, "theo": 5.4517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-11-06T10:51:53", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "GWRE261120P00165000", "bid": 7.9, "bid_size": 1.0, "ask": 9.7, "ask_size": 14.0, "iv": 0.58, "open_interest": 73.0, "volume": 0.0, "delta": -0.5656, "gamma": 0.0216, "vega": 0.1099, "theta": -0.3304, "rho": -0.0284, "theo": 9.5535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-05T15:40:25", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "GWRE261120C00170000", "bid": 3.0, "bid_size": 45.0, "ask": 4.4, "ask_size": 57.0, "iv": 0.6437, "open_interest": 49.0, "volume": 0.0, "delta": 0.3352, "gamma": 0.0199, "vega": 0.1018, "theta": -0.3056, "rho": 0.0178, "theo": 3.7822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-06T12:13:56", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "GWRE261120P00170000", "bid": 11.7, "bid_size": 35.0, "ask": 13.3, "ask_size": 34.0, "iv": 0.6139, "open_interest": 41.0, "volume": 0.0, "delta": -0.665, "gamma": 0.02, "vega": 0.1017, "theta": -0.3054, "rho": -0.0322, "theo": 12.8821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-11-05T14:17:56", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "GWRE261120C00175000", "bid": 1.55, "bid_size": 49.0, "ask": 2.9, "ask_size": 51.0, "iv": 0.6174, "open_interest": 132.0, "volume": 8.0, "delta": 0.2518, "gamma": 0.0172, "vega": 0.0892, "theta": -0.2689, "rho": 0.0134, "theo": 2.6052, "change": -0.55, "open": 2.57, "high": 2.57, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T12:40:34", "percent_change": -18.6441, "prev_day_close": 2.94999992847443}, {"option": "GWRE261120P00175000", "bid": 15.0, "bid_size": 36.0, "ask": 17.1, "ask_size": 29.0, "iv": 0.5845, "open_interest": 18.0, "volume": 0.0, "delta": -0.7486, "gamma": 0.0172, "vega": 0.089, "theta": -0.2682, "rho": -0.0349, "theo": 16.7038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-11-05T11:24:18", "percent_change": 0.0, "prev_day_close": 16.5999994277954}, {"option": "GWRE261120C00180000", "bid": 0.3, "bid_size": 53.0, "ask": 2.2, "ask_size": 62.0, "iv": 0.5966, "open_interest": 237.0, "volume": 2.0, "delta": 0.1864, "gamma": 0.0141, "vega": 0.075, "theta": -0.2282, "rho": 0.0099, "theo": 1.8002, "change": -0.135, "open": 2.75, "high": 2.75, "low": 1.84, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-11-09T10:21:53", "percent_change": -6.83544, "prev_day_close": 1.97500002384186}, {"option": "GWRE261120P00180000", "bid": 18.6, "bid_size": 32.0, "ask": 21.4, "ask_size": 30.0, "iv": 0.5389, "open_interest": 7.0, "volume": 0.0, "delta": -0.8143, "gamma": 0.0142, "vega": 0.0746, "theta": -0.227, "rho": -0.0367, "theo": 20.8985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.7, "last_trade_time": "2026-10-28T15:53:11", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "GWRE261120C00185000", "bid": 0.45, "bid_size": 48.0, "ask": 2.4, "ask_size": 59.0, "iv": 0.7192, "open_interest": 36.0, "volume": 7.0, "delta": 0.1373, "gamma": 0.0113, "vega": 0.0614, "theta": -0.1892, "rho": 0.0073, "theo": 1.2569, "change": 0.27, "open": 2.35, "high": 2.35, "low": 1.44, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-11-09T10:44:33", "percent_change": 20.7692, "prev_day_close": 1.29999998211861}, {"option": "GWRE261120P00185000", "bid": 23.1, "bid_size": 19.0, "ask": 25.8, "ask_size": 26.0, "iv": 0.498, "open_interest": 0.0, "volume": 0.0, "delta": -0.8637, "gamma": 0.0114, "vega": 0.0609, "theta": -0.1876, "rho": -0.0368, "theo": 25.3557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6500005722046}, {"option": "GWRE261120C00190000", "bid": 0.15, "bid_size": 57.0, "ask": 2.1, "ask_size": 56.0, "iv": 0.7571, "open_interest": 130.0, "volume": 0.0, "delta": 0.1013, "gamma": 0.0088, "vega": 0.0496, "theta": -0.1548, "rho": 0.0054, "theo": 0.8904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-11-05T15:49:49", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "GWRE261120P00190000", "bid": 28.3, "bid_size": 21.0, "ask": 30.4, "ask_size": 30.0, "iv": 0.5322, "open_interest": 3.0, "volume": 0.0, "delta": -0.8999, "gamma": 0.0089, "vega": 0.0489, "theta": -0.153, "rho": -0.0363, "theo": 29.9903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.5, "last_trade_time": "2026-10-20T11:02:11", "percent_change": 0.0, "prev_day_close": 29.3999996185303}, {"option": "GWRE261120C00195000", "bid": 0.05, "bid_size": 5.0, "ask": 2.4, "ask_size": 26.0, "iv": 0.8584, "open_interest": 69.0, "volume": 0.0, "delta": 0.0753, "gamma": 0.0069, "vega": 0.0397, "theta": -0.1259, "rho": 0.004, "theo": 0.6413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-30T13:24:20", "percent_change": 0.0, "prev_day_close": 0.624999985098839}, {"option": "GWRE261120P00195000", "bid": 32.5, "bid_size": 10.0, "ask": 35.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9262, "gamma": 0.007, "vega": 0.0389, "theta": -0.1239, "rho": -0.0352, "theo": 34.7428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3999996185303}, {"option": "GWRE261120C00200000", "bid": 0.2, "bid_size": 2.0, "ask": 0.65, "ask_size": 44.0, "iv": 0.7397, "open_interest": 292.0, "volume": 0.0, "delta": 0.0565, "gamma": 0.0054, "vega": 0.0318, "theta": -0.1023, "rho": 0.003, "theo": 0.4697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-06T12:42:13", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "GWRE261120P00200000", "bid": 37.3, "bid_size": 10.0, "ask": 40.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9453, "gamma": 0.0055, "vega": 0.0307, "theta": -0.1001, "rho": -0.0332, "theo": 39.5736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.9500007629394}, {"option": "GWRE261120C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 61.0, "iv": 0.8482, "open_interest": 27.0, "volume": 0.0, "delta": 0.0329, "gamma": 0.0033, "vega": 0.0205, "theta": -0.0681, "rho": 0.0017, "theo": 0.2646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T09:39:53", "percent_change": 0.0, "prev_day_close": 0.450000006705523}, {"option": "GWRE261120P00210000", "bid": 47.2, "bid_size": 20.0, "ask": 50.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9694, "gamma": 0.0034, "vega": 0.019, "theta": -0.0652, "rho": -0.0283, "theo": 49.3746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.6499996185303}, {"option": "GWRE261120C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 53.0, "iv": 0.9536, "open_interest": 24.0, "volume": 1.0, "delta": 0.02, "gamma": 0.002, "vega": 0.0136, "theta": -0.0462, "rho": 0.0011, "theo": 0.1581, "change": -0.15, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T11:03:40", "percent_change": -30.0, "prev_day_close": 0.499999994412065}, {"option": "GWRE261120P00220000", "bid": 57.2, "bid_size": 23.0, "ask": 59.9, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0022, "vega": 0.0116, "theta": -0.0424, "rho": -0.0216, "theo": 59.2758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.6499996185303}, {"option": "GWRE261120C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 62.0, "iv": 1.0737, "open_interest": 3.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0013, "vega": 0.0092, "theta": -0.0321, "rho": 0.0007, "theo": 0.0993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-19T12:22:43", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "GWRE261120P00230000", "bid": 67.2, "bid_size": 16.0, "ask": 69.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0015, "vega": 0.0067, "theta": -0.0265, "rho": -0.0155, "theo": 69.2263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.7000007629394}, {"option": "GWRE261120C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 18.0, "iv": 1.1758, "open_interest": 9.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0009, "vega": 0.0064, "theta": -0.0228, "rho": 0.0004, "theo": 0.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-26T15:48:13", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GWRE261120P00240000", "bid": 77.2, "bid_size": 10.0, "ask": 80.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.001, "vega": 0.0032, "theta": -0.0161, "rho": -0.0084, "theo": 79.203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.3499984741211}, {"option": "GWRE261218C00055000", "bid": 104.2, "bid_size": 5.0, "ask": 108.1, "ask_size": 6.0, "iv": 1.1354, "open_interest": 3.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0027, "theta": 0.0, "rho": 0.0611, "theo": 106.1639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.08, "last_trade_time": "2026-09-04T15:36:37", "percent_change": 0.0, "prev_day_close": 107.200000762939}, {"option": "GWRE261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.9524, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0039, "rho": -0.0003, "theo": 0.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "GWRE261218C00060000", "bid": 99.1, "bid_size": 5.0, "ask": 103.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0039, "theta": 0.0, "rho": 0.0665, "theo": 101.204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.52, "last_trade_time": "2026-09-14T12:22:07", "percent_change": 0.0, "prev_day_close": 102.150001525879}, {"option": "GWRE261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.8072, "open_interest": 1.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0039, "theta": -0.0054, "rho": -0.0005, "theo": 0.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-20T10:47:54", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "GWRE261218C00065000", "bid": 94.5, "bid_size": 5.0, "ask": 98.1, "ask_size": 6.0, "iv": 1.1819, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0002, "vega": 0.0055, "theta": 0.0, "rho": 0.0719, "theo": 96.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.2999992370606}, {"option": "GWRE261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.6742, "open_interest": 6.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0002, "vega": 0.0056, "theta": -0.0074, "rho": -0.0007, "theo": 0.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-07-21T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GWRE261218C00070000", "bid": 89.1, "bid_size": 3.0, "ask": 93.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0003, "vega": 0.0076, "theta": -0.0009, "rho": 0.0772, "theo": 91.3039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.0, "last_trade_time": "2026-07-30T09:32:24", "percent_change": 0.0, "prev_day_close": 92.2999992370606}, {"option": "GWRE261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.5515, "open_interest": 10.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0003, "vega": 0.0077, "theta": -0.0098, "rho": -0.001, "theo": 0.0952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-07-02T12:54:29", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GWRE261218C00075000", "bid": 85.1, "bid_size": 5.0, "ask": 88.2, "ask_size": 6.0, "iv": 1.2091, "open_interest": 1.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0004, "vega": 0.0104, "theta": -0.0045, "rho": 0.0824, "theo": 86.3685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.6, "last_trade_time": "2026-02-24T10:16:49", "percent_change": 0.0, "prev_day_close": 87.0499992370606}, {"option": "GWRE261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 36.0, "iv": 1.1888, "open_interest": 59.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0004, "vega": 0.0104, "theta": -0.013, "rho": -0.0014, "theo": 0.1346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-08-17T11:35:08", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GWRE261218C00080000", "bid": 79.5, "bid_size": 5.0, "ask": 83.2, "ask_size": 6.0, "iv": 0.901, "open_interest": 1.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0005, "vega": 0.014, "theta": -0.0088, "rho": 0.0874, "theo": 81.4472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.5, "last_trade_time": "2026-08-05T09:32:04", "percent_change": 0.0, "prev_day_close": 82.3499984741211}, {"option": "GWRE261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 50.0, "iv": 1.0982, "open_interest": 4.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0005, "vega": 0.014, "theta": -0.0169, "rho": -0.0019, "theo": 0.1881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-24T12:34:35", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GWRE261218C00085000", "bid": 74.6, "bid_size": 5.0, "ask": 78.2, "ask_size": 5.0, "iv": 0.8546, "open_interest": 1.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0007, "vega": 0.0184, "theta": -0.0141, "rho": 0.0922, "theo": 76.5447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.89, "last_trade_time": "2026-07-08T13:54:42", "percent_change": 0.0, "prev_day_close": 77.0999984741211}, {"option": "GWRE261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 51.0, "iv": 1.0129, "open_interest": 67.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0007, "vega": 0.0185, "theta": -0.0217, "rho": -0.0026, "theo": 0.2604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-08-24T09:41:34", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "GWRE261218C00090000", "bid": 69.3, "bid_size": 5.0, "ask": 73.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0009, "vega": 0.0241, "theta": -0.0204, "rho": 0.0968, "theo": 71.6668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.2, "last_trade_time": "2026-06-22T10:16:43", "percent_change": 0.0, "prev_day_close": 72.6500015258789}, {"option": "GWRE261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 43.0, "iv": 0.9324, "open_interest": 28.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0009, "vega": 0.0241, "theta": -0.0275, "rho": -0.0035, "theo": 0.3574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-20T10:20:46", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "GWRE261218C00095000", "bid": 65.4, "bid_size": 5.0, "ask": 68.4, "ask_size": 6.0, "iv": 0.9201, "open_interest": 35.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0012, "vega": 0.031, "theta": -0.0279, "rho": 0.1011, "theo": 66.8212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.25, "last_trade_time": "2026-08-03T12:52:30", "percent_change": 0.0, "prev_day_close": 67.5}, {"option": "GWRE261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 37.0, "iv": 0.8653, "open_interest": 4.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0012, "vega": 0.0311, "theta": -0.0345, "rho": -0.0047, "theo": 0.4869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T10:11:52", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "GWRE261218C00100000", "bid": 60.6, "bid_size": 9.0, "ask": 63.6, "ask_size": 5.0, "iv": 0.8882, "open_interest": 6.0, "volume": 0.0, "delta": 0.9665, "gamma": 0.0016, "vega": 0.0395, "theta": -0.0366, "rho": 0.105, "theo": 62.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.7, "last_trade_time": "2026-09-14T09:31:34", "percent_change": 0.0, "prev_day_close": 62.2999992370606}, {"option": "GWRE261218P00100000", "bid": 0.1, "bid_size": 15.0, "ask": 0.85, "ask_size": 16.0, "iv": 0.8162, "open_interest": 176.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.0016, "vega": 0.0396, "theta": -0.0427, "rho": -0.0064, "theo": 0.6582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-15T12:09:42", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "GWRE261218C00105000", "bid": 55.9, "bid_size": 9.0, "ask": 58.9, "ask_size": 10.0, "iv": 0.8678, "open_interest": 2.0, "volume": 0.0, "delta": 0.9557, "gamma": 0.0021, "vega": 0.0496, "theta": -0.0466, "rho": 0.1083, "theo": 57.2679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.4, "last_trade_time": "2026-08-13T15:05:07", "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "GWRE261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 41.0, "iv": 0.9388, "open_interest": 120.0, "volume": 0.0, "delta": -0.0448, "gamma": 0.0021, "vega": 0.0497, "theta": -0.0523, "rho": -0.0084, "theo": 0.884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-29T12:23:22", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "GWRE261218C00110000", "bid": 51.3, "bid_size": 9.0, "ask": 54.2, "ask_size": 10.0, "iv": 0.8435, "open_interest": 6.0, "volume": 0.0, "delta": 0.9418, "gamma": 0.0027, "vega": 0.0615, "theta": -0.058, "rho": 0.1111, "theo": 52.5872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.6, "last_trade_time": "2026-10-20T09:51:13", "percent_change": 0.0, "prev_day_close": 52.7999992370606}, {"option": "GWRE261218P00110000", "bid": 0.45, "bid_size": 8.0, "ask": 1.4, "ask_size": 30.0, "iv": 0.7733, "open_interest": 41.0, "volume": 0.0, "delta": -0.0586, "gamma": 0.0027, "vega": 0.0616, "theta": -0.0633, "rho": -0.011, "theo": 1.1791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-10-29T12:23:22", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "GWRE261218C00115000", "bid": 46.9, "bid_size": 9.0, "ask": 49.6, "ask_size": 1.0, "iv": 0.8284, "open_interest": 4.0, "volume": 0.0, "delta": 0.9246, "gamma": 0.0034, "vega": 0.0751, "theta": -0.0707, "rho": 0.1132, "theo": 47.9941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.9, "last_trade_time": "2026-10-20T09:51:13", "percent_change": 0.0, "prev_day_close": 48.3000011444092}, {"option": "GWRE261218P00115000", "bid": 0.15, "bid_size": 15.0, "ask": 1.85, "ask_size": 14.0, "iv": 0.712, "open_interest": 60.0, "volume": 0.0, "delta": -0.076, "gamma": 0.0034, "vega": 0.0754, "theta": -0.0756, "rho": -0.0141, "theo": 1.562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-10-27T15:41:57", "percent_change": 0.0, "prev_day_close": 1.75000004842877}, {"option": "GWRE261218C00120000", "bid": 42.1, "bid_size": 20.0, "ask": 45.1, "ask_size": 12.0, "iv": 0.7844, "open_interest": 22.0, "volume": 0.0, "delta": 0.9032, "gamma": 0.0042, "vega": 0.0905, "theta": -0.0846, "rho": 0.1143, "theo": 43.5104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.1, "last_trade_time": "2026-10-27T13:29:05", "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "GWRE261218P00120000", "bid": 1.2, "bid_size": 12.0, "ask": 2.45, "ask_size": 28.0, "iv": 0.7484, "open_interest": 111.0, "volume": 0.0, "delta": -0.0974, "gamma": 0.0042, "vega": 0.0907, "theta": -0.089, "rho": -0.0181, "theo": 2.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T09:58:41", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "GWRE261218C00125000", "bid": 37.9, "bid_size": 20.0, "ask": 40.8, "ask_size": 18.0, "iv": 0.7732, "open_interest": 85.0, "volume": 0.0, "delta": 0.8773, "gamma": 0.0051, "vega": 0.1073, "theta": -0.0993, "rho": 0.1145, "theo": 39.1614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.0, "last_trade_time": "2026-11-04T14:37:40", "percent_change": 0.0, "prev_day_close": 39.5499992370606}, {"option": "GWRE261218P00125000", "bid": 1.9, "bid_size": 5.0, "ask": 2.95, "ask_size": 14.0, "iv": 0.7311, "open_interest": 359.0, "volume": 0.0, "delta": -0.1235, "gamma": 0.0051, "vega": 0.1076, "theta": -0.1033, "rho": -0.023, "theo": 2.6828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-05T14:35:54", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "GWRE261218C00130000", "bid": 34.1, "bid_size": 20.0, "ask": 36.7, "ask_size": 17.0, "iv": 0.7722, "open_interest": 52.0, "volume": 0.0, "delta": 0.8463, "gamma": 0.0061, "vega": 0.125, "theta": -0.1144, "rho": 0.1136, "theo": 34.9762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.7, "last_trade_time": "2026-11-04T14:37:40", "percent_change": 0.0, "prev_day_close": 35.2999992370606}, {"option": "GWRE261218P00130000", "bid": 2.05, "bid_size": 31.0, "ask": 4.7, "ask_size": 45.0, "iv": 0.7305, "open_interest": 56.0, "volume": 0.0, "delta": -0.1546, "gamma": 0.0061, "vega": 0.1252, "theta": -0.1181, "rho": -0.0286, "theo": 3.476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.07, "last_trade_time": "2026-10-06T12:55:10", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "GWRE261218C00135000", "bid": 30.2, "bid_size": 27.0, "ask": 32.8, "ask_size": 24.0, "iv": 0.7592, "open_interest": 27.0, "volume": 0.0, "delta": 0.8101, "gamma": 0.0071, "vega": 0.143, "theta": -0.1295, "rho": 0.1116, "theo": 30.986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.2, "last_trade_time": "2026-11-06T13:41:20", "percent_change": 0.0, "prev_day_close": 31.2999992370606}, {"option": "GWRE261218P00135000", "bid": 3.3, "bid_size": 10.0, "ask": 5.9, "ask_size": 24.0, "iv": 0.733, "open_interest": 58.0, "volume": 0.0, "delta": -0.1911, "gamma": 0.0072, "vega": 0.1434, "theta": -0.1328, "rho": -0.0351, "theo": 4.4652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.33, "last_trade_time": "2026-10-27T15:18:27", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "GWRE261218C00140000", "bid": 26.2, "bid_size": 22.0, "ask": 29.2, "ask_size": 21.0, "iv": 0.74, "open_interest": 53.0, "volume": 0.0, "delta": 0.7686, "gamma": 0.0081, "vega": 0.1605, "theta": -0.1437, "rho": 0.1083, "theo": 27.2227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.5, "last_trade_time": "2026-10-16T12:48:19", "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "GWRE261218P00140000", "bid": 4.8, "bid_size": 12.0, "ask": 7.2, "ask_size": 17.0, "iv": 0.7301, "open_interest": 37.0, "volume": 0.0, "delta": -0.2328, "gamma": 0.0082, "vega": 0.1612, "theta": -0.1467, "rho": -0.0424, "theo": 5.6817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-04T14:37:40", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "GWRE261218C00145000", "bid": 22.7, "bid_size": 19.0, "ask": 25.1, "ask_size": 20.0, "iv": 0.7096, "open_interest": 26.0, "volume": 0.0, "delta": 0.7223, "gamma": 0.0091, "vega": 0.1766, "theta": -0.1565, "rho": 0.1038, "theo": 23.7164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.1, "last_trade_time": "2026-10-26T11:17:27", "percent_change": 0.0, "prev_day_close": 24.6500005722046}, {"option": "GWRE261218P00145000", "bid": 6.2, "bid_size": 39.0, "ask": 8.5, "ask_size": 57.0, "iv": 0.7101, "open_interest": 109.0, "volume": 0.0, "delta": -0.2794, "gamma": 0.0092, "vega": 0.177, "theta": -0.1592, "rho": -0.0506, "theo": 7.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-11-06T12:35:07", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "GWRE261218C00150000", "bid": 19.6, "bid_size": 37.0, "ask": 22.1, "ask_size": 39.0, "iv": 0.7087, "open_interest": 58.0, "volume": 0.0, "delta": 0.6719, "gamma": 0.0099, "vega": 0.1903, "theta": -0.1671, "rho": 0.0983, "theo": 20.4934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.9, "last_trade_time": "2026-10-26T11:15:26", "percent_change": 0.0, "prev_day_close": 21.0999994277954}, {"option": "GWRE261218P00150000", "bid": 7.8, "bid_size": 35.0, "ask": 10.2, "ask_size": 58.0, "iv": 0.6943, "open_interest": 58.0, "volume": 0.0, "delta": -0.3302, "gamma": 0.01, "vega": 0.1905, "theta": -0.1695, "rho": -0.0598, "theo": 8.9188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-11-04T13:48:14", "percent_change": 0.0, "prev_day_close": 9.35000038146973}, {"option": "GWRE261218C00155000", "bid": 16.5, "bid_size": 42.0, "ask": 19.2, "ask_size": 45.0, "iv": 0.6966, "open_interest": 17.0, "volume": 0.0, "delta": 0.6185, "gamma": 0.0106, "vega": 0.2006, "theta": -0.175, "rho": 0.0919, "theo": 17.5733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.6, "last_trade_time": "2026-10-29T13:14:12", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "GWRE261218P00155000", "bid": 10.3, "bid_size": 41.0, "ask": 12.0, "ask_size": 51.0, "iv": 0.691, "open_interest": 32.0, "volume": 16.0, "delta": -0.3841, "gamma": 0.0107, "vega": 0.2008, "theta": -0.1771, "rho": -0.0689, "theo": 10.9859, "change": 0.4, "open": 12.1, "high": 12.1, "low": 12.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-11-09T11:41:23", "percent_change": 3.44828, "prev_day_close": 11.5999999046326}, {"option": "GWRE261218C00160000", "bid": 14.1, "bid_size": 38.0, "ask": 16.4, "ask_size": 46.0, "iv": 0.6912, "open_interest": 33.0, "volume": 0.0, "delta": 0.5634, "gamma": 0.011, "vega": 0.2073, "theta": -0.1798, "rho": 0.0848, "theo": 14.9664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-11-03T09:57:01", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "GWRE261218P00160000", "bid": 12.5, "bid_size": 35.0, "ask": 14.5, "ask_size": 48.0, "iv": 0.6839, "open_interest": 52.0, "volume": 5.0, "delta": -0.4396, "gamma": 0.0111, "vega": 0.2073, "theta": -0.1816, "rho": -0.0774, "theo": 13.3685, "change": 0.15, "open": 14.72, "high": 14.9, "low": 14.2, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-11-09T11:42:10", "percent_change": 1.06762, "prev_day_close": 14.0499997138977}, {"option": "GWRE261218C00165000", "bid": 11.0, "bid_size": 87.0, "ask": 14.0, "ask_size": 50.0, "iv": 0.666, "open_interest": 40.0, "volume": 0.0, "delta": 0.5082, "gamma": 0.0112, "vega": 0.2098, "theta": -0.1813, "rho": 0.0774, "theo": 12.6725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.9, "last_trade_time": "2026-11-06T13:27:10", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "GWRE261218P00165000", "bid": 14.8, "bid_size": 23.0, "ask": 17.0, "ask_size": 43.0, "iv": 0.6663, "open_interest": 30.0, "volume": 7.0, "delta": -0.4954, "gamma": 0.0113, "vega": 0.2095, "theta": -0.1829, "rho": -0.0861, "theo": 16.0651, "change": 0.7, "open": 17.7, "high": 17.8, "low": 17.3, "tick": "up", "last_trade_price": 17.4, "last_trade_time": "2026-11-09T11:06:56", "percent_change": 4.19162, "prev_day_close": 16.7000002861023}, {"option": "GWRE261218C00170000", "bid": 9.5, "bid_size": 54.0, "ask": 12.0, "ask_size": 45.0, "iv": 0.6759, "open_interest": 121.0, "volume": 0.0, "delta": 0.4543, "gamma": 0.0112, "vega": 0.2085, "theta": -0.1798, "rho": 0.0698, "theo": 10.681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-11-06T12:10:38", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "GWRE261218P00170000", "bid": 17.8, "bid_size": 33.0, "ask": 20.0, "ask_size": 43.0, "iv": 0.6644, "open_interest": 35.0, "volume": 1.0, "delta": -0.5499, "gamma": 0.0113, "vega": 0.2079, "theta": -0.1811, "rho": -0.0944, "theo": 19.0682, "change": 0.65, "open": 20.1, "high": 20.1, "low": 20.1, "tick": "up", "last_trade_price": 20.1, "last_trade_time": "2026-11-09T11:20:59", "percent_change": 3.3419, "prev_day_close": 19.4500007629395}, {"option": "GWRE261218C00175000", "bid": 8.6, "bid_size": 12.0, "ask": 10.1, "ask_size": 42.0, "iv": 0.691, "open_interest": 14.0, "volume": 1.0, "delta": 0.4029, "gamma": 0.0109, "vega": 0.2036, "theta": -0.1755, "rho": 0.0624, "theo": 8.9734, "change": -0.38, "open": 9.27, "high": 9.27, "low": 9.27, "tick": "down", "last_trade_price": 9.27, "last_trade_time": "2026-11-09T13:55:30", "percent_change": -3.93782, "prev_day_close": 9.65000009536743}, {"option": "GWRE261218P00175000", "bid": 21.0, "bid_size": 43.0, "ask": 23.1, "ask_size": 28.0, "iv": 0.6572, "open_interest": 10.0, "volume": 0.0, "delta": -0.6019, "gamma": 0.0111, "vega": 0.2029, "theta": -0.1766, "rho": -0.1018, "theo": 22.3591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.9, "last_trade_time": "2026-11-06T12:48:28", "percent_change": 0.0, "prev_day_close": 22.9500007629395}, {"option": "GWRE261218C00180000", "bid": 6.9, "bid_size": 27.0, "ask": 8.6, "ask_size": 62.0, "iv": 0.6854, "open_interest": 66.0, "volume": 0.0, "delta": 0.355, "gamma": 0.0105, "vega": 0.1959, "theta": -0.169, "rho": 0.0554, "theo": 7.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-11-06T11:51:27", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "GWRE261218P00180000", "bid": 24.3, "bid_size": 27.0, "ask": 26.5, "ask_size": 40.0, "iv": 0.6474, "open_interest": 8.0, "volume": 0.0, "delta": -0.6506, "gamma": 0.0106, "vega": 0.1942, "theta": -0.1699, "rho": -0.107, "theo": 25.9124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.8, "last_trade_time": "2026-10-27T14:37:41", "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "GWRE261218C00185000", "bid": 5.8, "bid_size": 15.0, "ask": 6.8, "ask_size": 42.0, "iv": 0.6763, "open_interest": 101.0, "volume": 0.0, "delta": 0.3112, "gamma": 0.0099, "vega": 0.1859, "theta": -0.1609, "rho": 0.0488, "theo": 6.3066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-06T11:51:27", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "GWRE261218P00185000", "bid": 28.1, "bid_size": 12.0, "ask": 30.4, "ask_size": 14.0, "iv": 0.6521, "open_interest": 9.0, "volume": 0.0, "delta": -0.6951, "gamma": 0.0101, "vega": 0.1836, "theta": -0.1616, "rho": -0.1117, "theo": 29.6963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.6, "last_trade_time": "2026-10-20T12:46:07", "percent_change": 0.0, "prev_day_close": 30.0999994277954}, {"option": "GWRE261218C00190000", "bid": 4.3, "bid_size": 11.0, "ask": 6.7, "ask_size": 34.0, "iv": 0.6926, "open_interest": 33.0, "volume": 0.0, "delta": 0.2717, "gamma": 0.0092, "vega": 0.1745, "theta": -0.1516, "rho": 0.0428, "theo": 5.2879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.07, "last_trade_time": "2026-11-05T10:08:01", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "GWRE261218P00190000", "bid": 31.7, "bid_size": 39.0, "ask": 34.1, "ask_size": 18.0, "iv": 0.6336, "open_interest": 12.0, "volume": 0.0, "delta": -0.7354, "gamma": 0.0094, "vega": 0.1721, "theta": -0.1521, "rho": -0.1149, "theo": 33.6843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.45, "last_trade_time": "2026-11-06T10:05:42", "percent_change": 0.0, "prev_day_close": 33.7000007629394}, {"option": "GWRE261218C00195000", "bid": 3.8, "bid_size": 25.0, "ask": 4.8, "ask_size": 40.0, "iv": 0.6765, "open_interest": 61.0, "volume": 0.0, "delta": 0.2366, "gamma": 0.0085, "vega": 0.1623, "theta": -0.1417, "rho": 0.0374, "theo": 4.441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-06T11:49:25", "percent_change": 0.0, "prev_day_close": 4.69999980926514}, {"option": "GWRE261218P00195000", "bid": 35.8, "bid_size": 23.0, "ask": 38.7, "ask_size": 24.0, "iv": 0.6465, "open_interest": 21.0, "volume": 0.0, "delta": -0.7712, "gamma": 0.0087, "vega": 0.1583, "theta": -0.142, "rho": -0.1176, "theo": 37.8475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.3, "last_trade_time": "2026-11-05T13:08:02", "percent_change": 0.0, "prev_day_close": 38.1000003814697}, {"option": "GWRE261218C00200000", "bid": 2.45, "bid_size": 54.0, "ask": 4.2, "ask_size": 50.0, "iv": 0.6625, "open_interest": 141.0, "volume": 1.0, "delta": 0.2058, "gamma": 0.0078, "vega": 0.1498, "theta": -0.1316, "rho": 0.0326, "theo": 3.738, "change": -0.25, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T15:10:45", "percent_change": -6.17284, "prev_day_close": 4.04999995231628}, {"option": "GWRE261218P00200000", "bid": 40.1, "bid_size": 21.0, "ask": 42.9, "ask_size": 27.0, "iv": 0.6436, "open_interest": 23.0, "volume": 0.0, "delta": -0.8029, "gamma": 0.008, "vega": 0.1452, "theta": -0.1317, "rho": -0.1175, "theo": 42.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.7, "last_trade_time": "2026-10-21T14:48:17", "percent_change": 0.0, "prev_day_close": 42.1000003814697}, {"option": "GWRE261218C00210000", "bid": 1.05, "bid_size": 60.0, "ask": 3.7, "ask_size": 52.0, "iv": 0.6791, "open_interest": 496.0, "volume": 0.0, "delta": 0.1556, "gamma": 0.0064, "vega": 0.1256, "theta": -0.1118, "rho": 0.0247, "theo": 2.6731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-04T12:36:10", "percent_change": 0.0, "prev_day_close": 3.35000014305115}, {"option": "GWRE261218P00210000", "bid": 49.0, "bid_size": 46.0, "ask": 51.8, "ask_size": 26.0, "iv": 0.6374, "open_interest": 490.0, "volume": 0.0, "delta": -0.8547, "gamma": 0.0067, "vega": 0.1188, "theta": -0.1114, "rho": -0.1158, "theo": 51.1197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-09-02T11:02:34", "percent_change": 0.0, "prev_day_close": 50.9000015258789}, {"option": "GWRE261218C00220000", "bid": 0.45, "bid_size": 17.0, "ask": 2.35, "ask_size": 38.0, "iv": 0.7142, "open_interest": 420.0, "volume": 0.0, "delta": 0.118, "gamma": 0.0052, "vega": 0.104, "theta": -0.094, "rho": 0.0188, "theo": 1.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-06T14:30:20", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "GWRE261218P00220000", "bid": 58.2, "bid_size": 11.0, "ask": 60.9, "ask_size": 9.0, "iv": 0.6027, "open_interest": 0.0, "volume": 0.0, "delta": -0.8937, "gamma": 0.0055, "vega": 0.0952, "theta": -0.093, "rho": -0.1096, "theo": 60.4234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.1499996185303}, {"option": "GWRE261218C00230000", "bid": 0.75, "bid_size": 36.0, "ask": 3.3, "ask_size": 49.0, "iv": 0.7981, "open_interest": 374.0, "volume": 0.0, "delta": 0.0902, "gamma": 0.0042, "vega": 0.0856, "theta": -0.0785, "rho": 0.0144, "theo": 1.4309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-06T13:23:06", "percent_change": 0.0, "prev_day_close": 1.10000000149012}, {"option": "GWRE261218P00230000", "bid": 67.8, "bid_size": 34.0, "ask": 70.7, "ask_size": 15.0, "iv": 0.5902, "open_interest": 53.0, "volume": 0.0, "delta": -0.923, "gamma": 0.0045, "vega": 0.0751, "theta": -0.0774, "rho": -0.1001, "theo": 69.9572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.5, "last_trade_time": "2025-09-30T13:36:49", "percent_change": 0.0, "prev_day_close": 69.6500015258789}, {"option": "GWRE261218C00240000", "bid": 0.4, "bid_size": 45.0, "ask": 2.25, "ask_size": 46.0, "iv": 0.7841, "open_interest": 178.0, "volume": 1.0, "delta": 0.0696, "gamma": 0.0034, "vega": 0.0704, "theta": -0.0656, "rho": 0.0111, "theo": 1.0729, "change": 0.17, "open": 1.72, "high": 1.72, "low": 1.72, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-11-09T13:55:30", "percent_change": 10.9677, "prev_day_close": 1.54999995231628}, {"option": "GWRE261218P00240000", "bid": 77.5, "bid_size": 33.0, "ask": 80.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 79.0, "volume": 0.0, "delta": -0.9451, "gamma": 0.0037, "vega": 0.0569, "theta": -0.0646, "rho": -0.0872, "theo": 79.6482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.0, "last_trade_time": "2026-08-07T09:33:54", "percent_change": 0.0, "prev_day_close": 79.1999969482422}, {"option": "GWRE261218C00250000", "bid": 0.2, "bid_size": 50.0, "ask": 1.3, "ask_size": 57.0, "iv": 0.7538, "open_interest": 201.0, "volume": 0.0, "delta": 0.0543, "gamma": 0.0027, "vega": 0.0579, "theta": -0.0549, "rho": 0.0087, "theo": 0.8175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-05T10:24:49", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "GWRE261218P00250000", "bid": 87.3, "bid_size": 15.0, "ask": 89.9, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9619, "gamma": 0.0031, "vega": 0.0414, "theta": -0.0545, "rho": -0.073, "theo": 89.4444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.6, "last_trade_time": "2025-09-23T14:21:36", "percent_change": 0.0, "prev_day_close": 88.8499984741211}, {"option": "GWRE261218C00260000", "bid": 0.1, "bid_size": 7.0, "ask": 2.55, "ask_size": 49.0, "iv": 0.8996, "open_interest": 179.0, "volume": 0.0, "delta": 0.0428, "gamma": 0.0022, "vega": 0.0478, "theta": -0.0461, "rho": 0.0068, "theo": 0.6323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-10-16T09:34:48", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "GWRE261218P00260000", "bid": 97.2, "bid_size": 5.0, "ask": 101.3, "ask_size": 9.0, "iv": 0.7544, "open_interest": 0.0, "volume": 0.0, "delta": -0.9752, "gamma": 0.0027, "vega": 0.0291, "theta": -0.0448, "rho": -0.0555, "theo": 99.3164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.4, "last_trade_time": "2026-09-03T14:36:32", "percent_change": 0.0, "prev_day_close": 98.25}, {"option": "GWRE261218C00270000", "bid": 0.05, "bid_size": 7.0, "ask": 2.4, "ask_size": 51.0, "iv": 0.9377, "open_interest": 18.0, "volume": 0.0, "delta": 0.0341, "gamma": 0.0018, "vega": 0.0398, "theta": -0.0389, "rho": 0.0054, "theo": 0.496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-28T12:16:51", "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "GWRE261218P00270000", "bid": 107.2, "bid_size": 6.0, "ask": 111.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.0021, "vega": 0.017, "theta": -0.038, "rho": -0.0275, "theo": 109.2414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.100002288818}, {"option": "GWRE261218C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 52.0, "iv": 0.8082, "open_interest": 6.0, "volume": 0.0, "delta": 0.0275, "gamma": 0.0015, "vega": 0.0332, "theta": -0.033, "rho": 0.0044, "theo": 0.3943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-29T12:32:30", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "GWRE261218P00280000", "bid": 117.2, "bid_size": 6.0, "ask": 120.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0014, "vega": 0.0087, "theta": -0.0309, "rho": -0.0202, "theo": 119.2075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.100002288818}, {"option": "GWRE261218C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 36.0, "iv": 0.85, "open_interest": 148.0, "volume": 0.0, "delta": 0.0223, "gamma": 0.0012, "vega": 0.0279, "theta": -0.0281, "rho": 0.0036, "theo": 0.3172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-09-10T09:59:05", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "GWRE261218P00290000", "bid": 127.2, "bid_size": 6.0, "ask": 131.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0009, "vega": 0.0042, "theta": -0.0168, "rho": 0.0, "theo": 129.19, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.450000762939}, {"option": "GWRE261218C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 24.0, "iv": 0.89, "open_interest": 477.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.001, "vega": 0.0236, "theta": -0.0241, "rho": 0.0029, "theo": 0.2581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-13T14:48:32", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "GWRE261218P00300000", "bid": 137.2, "bid_size": 6.0, "ask": 141.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0004, "vega": 0.0, "theta": -0.0168, "rho": 0.0, "theo": 139.19, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.450004577637}, {"option": "GWRE261218C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 36.0, "iv": 0.9282, "open_interest": 4.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0008, "vega": 0.0201, "theta": -0.0208, "rho": 0.0024, "theo": 0.2121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-07-29T09:30:02", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "GWRE261218P00310000", "bid": 147.2, "bid_size": 6.0, "ask": 151.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0, "theta": -0.0168, "rho": 0.0, "theo": 149.19, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.400001525879}, {"option": "GWRE261218C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 30.0, "iv": 0.9982, "open_interest": 70.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0007, "vega": 0.0172, "theta": -0.018, "rho": 0.002, "theo": 0.176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-08-17T10:18:24", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "GWRE261218P00320000", "bid": 157.2, "bid_size": 6.0, "ask": 160.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0168, "rho": 0.0, "theo": 159.19, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.5}, {"option": "GWRE261218C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 33.0, "iv": 1.0003, "open_interest": 4.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0006, "vega": 0.0148, "theta": -0.0157, "rho": 0.0017, "theo": 0.1473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-10-23T09:51:09", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "GWRE261218P00330000", "bid": 167.2, "bid_size": 6.0, "ask": 171.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0168, "rho": 0.0, "theo": 169.19, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.349998474121}, {"option": "GWRE261218C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 29.0, "iv": 1.0343, "open_interest": 4.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0005, "vega": 0.0128, "theta": -0.0137, "rho": 0.0014, "theo": 0.1243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.53, "last_trade_time": "2026-09-03T15:11:09", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "GWRE261218P00340000", "bid": 177.2, "bid_size": 6.0, "ask": 181.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0168, "rho": 0.0, "theo": 179.19, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 223.8, "last_trade_time": "2026-04-10T10:09:34", "percent_change": 0.0, "prev_day_close": 178.099998474121}, {"option": "GWRE261218C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 32.0, "iv": 1.067, "open_interest": 2.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0004, "vega": 0.0111, "theta": -0.0121, "rho": 0.0012, "theo": 0.1057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-03-13T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GWRE261218P00350000", "bid": 187.2, "bid_size": 6.0, "ask": 191.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0168, "rho": 0.0, "theo": 189.19, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.300003051758}, {"option": "GWRE261218C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 27.0, "iv": 1.0987, "open_interest": 2.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0004, "vega": 0.0097, "theta": -0.0107, "rho": 0.001, "theo": 0.0905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-03-13T09:30:02", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "GWRE261218P00360000", "bid": 197.2, "bid_size": 6.0, "ask": 201.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0168, "rho": 0.0, "theo": 199.19, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.550003051758}, {"option": "GWRE261218C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 1.1292, "open_interest": 0.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0003, "vega": 0.0085, "theta": -0.0095, "rho": 0.0009, "theo": 0.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "GWRE261218P00370000", "bid": 207.2, "bid_size": 6.0, "ask": 211.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0168, "rho": 0.0, "theo": 209.19, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 208.099998474121}, {"option": "GWRE261218C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 26.0, "iv": 1.1588, "open_interest": 12.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0003, "vega": 0.0075, "theta": -0.0084, "rho": 0.0008, "theo": 0.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.48, "last_trade_time": "2026-09-03T15:11:09", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "GWRE261218P00380000", "bid": 217.2, "bid_size": 6.0, "ask": 221.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0168, "rho": 0.0, "theo": 219.19, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 218.5}, {"option": "GWRE270115C00055000", "bid": 104.7, "bid_size": 5.0, "ask": 108.3, "ask_size": 6.0, "iv": 1.1088, "open_interest": 1.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0034, "theta": 0.0, "rho": 0.104, "theo": 106.3624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.49, "last_trade_time": "2026-10-15T09:37:34", "percent_change": 0.0, "prev_day_close": 107.049999237061}, {"option": "GWRE270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 5.0, "iv": 1.4583, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0034, "theta": -0.0022, "rho": -0.0005, "theo": 0.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "GWRE270115C00060000", "bid": 99.6, "bid_size": 5.0, "ask": 103.4, "ask_size": 6.0, "iv": 0.9853, "open_interest": 3.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0052, "theta": 0.0, "rho": 0.1132, "theo": 101.4239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.5, "last_trade_time": "2026-10-16T09:48:38", "percent_change": 0.0, "prev_day_close": 102.350002288818}, {"option": "GWRE270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.3829, "open_interest": 1.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0052, "theta": -0.0033, "rho": -0.0008, "theo": 0.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-06-17T13:38:42", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GWRE270115C00065000", "bid": 94.5, "bid_size": 5.0, "ask": 98.4, "ask_size": 6.0, "iv": 0.7756, "open_interest": 2.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0002, "vega": 0.0078, "theta": 0.0, "rho": 0.1222, "theo": 96.4941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.5, "last_trade_time": "2026-07-30T09:32:20", "percent_change": 0.0, "prev_day_close": 97.5500030517578}, {"option": "GWRE270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 7.0, "iv": 1.2874, "open_interest": 6.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0002, "vega": 0.0078, "theta": -0.0047, "rho": -0.0012, "theo": 0.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-07-08T09:30:03", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "GWRE270115C00070000", "bid": 89.5, "bid_size": 5.0, "ask": 93.5, "ask_size": 6.0, "iv": 0.7299, "open_interest": 2.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0003, "vega": 0.0112, "theta": 0.0, "rho": 0.131, "theo": 91.5766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.5, "last_trade_time": "2026-07-30T09:32:26", "percent_change": 0.0, "prev_day_close": 92.5999984741211}, {"option": "GWRE270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 50.0, "iv": 1.0227, "open_interest": 1.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0003, "vega": 0.0113, "theta": -0.0067, "rho": -0.0018, "theo": 0.1116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-07-07T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "GWRE270115C00075000", "bid": 84.6, "bid_size": 5.0, "ask": 88.6, "ask_size": 6.0, "iv": 0.7491, "open_interest": 1.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0004, "vega": 0.0158, "theta": 0.0, "rho": 0.1396, "theo": 86.6759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.5, "last_trade_time": "2026-09-11T14:26:53", "percent_change": 0.0, "prev_day_close": 87.4500007629394}, {"option": "GWRE270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 13.0, "iv": 0.9779, "open_interest": 4.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0004, "vega": 0.0158, "theta": -0.0092, "rho": -0.0027, "theo": 0.1674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-13T15:06:33", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "GWRE270115C00080000", "bid": 80.1, "bid_size": 5.0, "ask": 83.7, "ask_size": 6.0, "iv": 0.8317, "open_interest": 5.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0006, "vega": 0.0217, "theta": -0.003, "rho": 0.1479, "theo": 81.7982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.95, "last_trade_time": "2026-10-23T14:15:21", "percent_change": 0.0, "prev_day_close": 82.8999977111816}, {"option": "GWRE270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 29.0, "iv": 1.0478, "open_interest": 7.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0006, "vega": 0.0218, "theta": -0.0124, "rho": -0.0039, "theo": 0.2462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-02T15:51:10", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "GWRE270115C00085000", "bid": 75.0, "bid_size": 5.0, "ask": 78.9, "ask_size": 6.0, "iv": 0.7695, "open_interest": 1.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0008, "vega": 0.0293, "theta": -0.0075, "rho": 0.1556, "theo": 76.9507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.5, "last_trade_time": "2026-08-05T09:32:04", "percent_change": 0.0, "prev_day_close": 78.0500030517578}, {"option": "GWRE270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 25.0, "iv": 0.8478, "open_interest": 42.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0008, "vega": 0.0294, "theta": -0.0163, "rho": -0.0055, "theo": 0.3556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-23T10:32:50", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "GWRE270115C00090000", "bid": 70.7, "bid_size": 6.0, "ask": 74.0, "ask_size": 9.0, "iv": 0.8015, "open_interest": 5.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0011, "vega": 0.0386, "theta": -0.0128, "rho": 0.1628, "theo": 72.1429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.42, "last_trade_time": "2026-10-21T10:38:28", "percent_change": 0.0, "prev_day_close": 72.6499977111816}, {"option": "GWRE270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 25.0, "iv": 0.8145, "open_interest": 1.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0011, "vega": 0.0389, "theta": -0.0212, "rho": -0.0076, "theo": 0.5049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-16T09:30:02", "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "GWRE270115C00095000", "bid": 66.7, "bid_size": 9.0, "ask": 69.3, "ask_size": 28.0, "iv": 0.8402, "open_interest": 26.0, "volume": 0.0, "delta": 0.968, "gamma": 0.0014, "vega": 0.05, "theta": -0.0191, "rho": 0.1693, "theo": 67.3863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.0, "last_trade_time": "2026-08-03T15:42:13", "percent_change": 0.0, "prev_day_close": 67.9000015258789}, {"option": "GWRE270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 28.0, "iv": 0.7078, "open_interest": 50.0, "volume": 0.0, "delta": -0.0324, "gamma": 0.0014, "vega": 0.0502, "theta": -0.0269, "rho": -0.0105, "theo": 0.7056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-09-21T10:07:26", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "GWRE270115C00100000", "bid": 61.1, "bid_size": 9.0, "ask": 64.6, "ask_size": 11.0, "iv": 0.745, "open_interest": 24.0, "volume": 0.0, "delta": 0.9571, "gamma": 0.0018, "vega": 0.0635, "theta": -0.0263, "rho": 0.175, "theo": 62.6941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.55, "last_trade_time": "2026-10-01T10:13:29", "percent_change": 0.0, "prev_day_close": 63.1999988555908}, {"option": "GWRE270115P00100000", "bid": 0.4, "bid_size": 34.0, "ask": 1.65, "ask_size": 35.0, "iv": 0.7293, "open_interest": 43.0, "volume": 0.0, "delta": -0.0435, "gamma": 0.0018, "vega": 0.0637, "theta": -0.0336, "rho": -0.014, "theo": 0.9716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-05T12:59:33", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "GWRE270115C00105000", "bid": 57.3, "bid_size": 8.0, "ask": 60.0, "ask_size": 9.0, "iv": 0.7739, "open_interest": 7.0, "volume": 0.0, "delta": 0.9435, "gamma": 0.0023, "vega": 0.079, "theta": -0.0343, "rho": 0.1796, "theo": 58.082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.86, "last_trade_time": "2026-07-07T11:11:22", "percent_change": 0.0, "prev_day_close": 58.6499996185303}, {"option": "GWRE270115P00105000", "bid": 0.1, "bid_size": 26.0, "ask": 3.2, "ask_size": 32.0, "iv": 0.7477, "open_interest": 14.0, "volume": 0.0, "delta": -0.0571, "gamma": 0.0024, "vega": 0.0793, "theta": -0.0411, "rho": -0.0184, "theo": 1.3155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-07T12:14:56", "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "GWRE270115C00110000", "bid": 53.1, "bid_size": 13.0, "ask": 55.5, "ask_size": 18.0, "iv": 0.7655, "open_interest": 8.0, "volume": 0.0, "delta": 0.9267, "gamma": 0.0029, "vega": 0.0965, "theta": -0.0432, "rho": 0.1832, "theo": 53.5678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.7, "last_trade_time": "2026-09-16T13:51:32", "percent_change": 0.0, "prev_day_close": 54.1499996185303}, {"option": "GWRE270115P00110000", "bid": 0.4, "bid_size": 44.0, "ask": 3.4, "ask_size": 33.0, "iv": 0.7089, "open_interest": 13.0, "volume": 0.0, "delta": -0.074, "gamma": 0.0029, "vega": 0.0972, "theta": -0.0494, "rho": -0.0238, "theo": 1.7595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-09T11:05:48", "percent_change": 0.0, "prev_day_close": 2.02499994635582}, {"option": "GWRE270115C00115000", "bid": 48.7, "bid_size": 14.0, "ask": 51.0, "ask_size": 23.0, "iv": 0.7392, "open_interest": 8.0, "volume": 0.0, "delta": 0.9065, "gamma": 0.0035, "vega": 0.1158, "theta": -0.0527, "rho": 0.1853, "theo": 49.171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.4, "last_trade_time": "2026-08-18T09:30:11", "percent_change": 0.0, "prev_day_close": 49.6499996185303}, {"option": "GWRE270115P00115000", "bid": 1.1, "bid_size": 53.0, "ask": 3.4, "ask_size": 68.0, "iv": 0.6766, "open_interest": 34.0, "volume": 117.0, "delta": -0.0943, "gamma": 0.0036, "vega": 0.1161, "theta": -0.0585, "rho": -0.0304, "theo": 2.3222, "change": -0.3, "open": 2.45, "high": 2.45, "low": 2.15, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T15:20:12", "percent_change": -12.2449, "prev_day_close": 2.45000004768372}, {"option": "GWRE270115C00120000", "bid": 43.6, "bid_size": 33.0, "ask": 46.7, "ask_size": 51.0, "iv": 0.6898, "open_interest": 89.0, "volume": 0.0, "delta": 0.8827, "gamma": 0.0042, "vega": 0.1364, "theta": -0.0627, "rho": 0.1861, "theo": 44.9121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.75, "last_trade_time": "2026-10-23T14:15:21", "percent_change": 0.0, "prev_day_close": 45.5499992370606}, {"option": "GWRE270115P00120000", "bid": 1.55, "bid_size": 51.0, "ask": 4.5, "ask_size": 69.0, "iv": 0.6725, "open_interest": 163.0, "volume": 0.0, "delta": -0.1183, "gamma": 0.0043, "vega": 0.1369, "theta": -0.068, "rho": -0.0379, "theo": 3.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-04T14:15:55", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "GWRE270115C00125000", "bid": 39.8, "bid_size": 22.0, "ask": 42.8, "ask_size": 35.0, "iv": 0.6934, "open_interest": 40.0, "volume": 0.0, "delta": 0.855, "gamma": 0.005, "vega": 0.1577, "theta": -0.0729, "rho": 0.1855, "theo": 40.8126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.55, "last_trade_time": "2026-10-20T13:20:50", "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "GWRE270115P00125000", "bid": 3.0, "bid_size": 32.0, "ask": 5.4, "ask_size": 39.0, "iv": 0.6826, "open_interest": 234.0, "volume": 0.0, "delta": -0.1462, "gamma": 0.005, "vega": 0.1584, "theta": -0.0777, "rho": -0.0468, "theo": 3.8863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-30T09:38:58", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "GWRE270115C00130000", "bid": 35.4, "bid_size": 25.0, "ask": 38.8, "ask_size": 26.0, "iv": 0.6659, "open_interest": 30.0, "volume": 0.0, "delta": 0.8236, "gamma": 0.0057, "vega": 0.1791, "theta": -0.083, "rho": 0.1833, "theo": 36.8939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.0, "last_trade_time": "2026-11-04T12:03:13", "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "GWRE270115P00130000", "bid": 3.4, "bid_size": 18.0, "ask": 6.5, "ask_size": 14.0, "iv": 0.6555, "open_interest": 17.0, "volume": 0.0, "delta": -0.1779, "gamma": 0.0058, "vega": 0.1798, "theta": -0.0874, "rho": -0.0568, "theo": 4.9301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-10-13T14:04:09", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "GWRE270115C00135000", "bid": 32.2, "bid_size": 31.0, "ask": 35.0, "ask_size": 42.0, "iv": 0.6679, "open_interest": 13.0, "volume": 0.0, "delta": 0.7885, "gamma": 0.0065, "vega": 0.2001, "theta": -0.0926, "rho": 0.1795, "theo": 33.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.15, "last_trade_time": "2026-11-04T12:03:13", "percent_change": 0.0, "prev_day_close": 33.7000007629394}, {"option": "GWRE270115P00135000", "bid": 4.6, "bid_size": 50.0, "ask": 7.8, "ask_size": 56.0, "iv": 0.6479, "open_interest": 93.0, "volume": 0.0, "delta": -0.2133, "gamma": 0.0065, "vega": 0.2007, "theta": -0.0965, "rho": -0.0678, "theo": 6.1772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-10-15T11:35:47", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "GWRE270115C00140000", "bid": 28.9, "bid_size": 35.0, "ask": 31.1, "ask_size": 42.0, "iv": 0.6548, "open_interest": 94.0, "volume": 0.0, "delta": 0.7501, "gamma": 0.0072, "vega": 0.2195, "theta": -0.1014, "rho": 0.1744, "theo": 29.6745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.93, "last_trade_time": "2026-10-14T10:10:17", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "GWRE270115P00140000", "bid": 6.9, "bid_size": 45.0, "ask": 9.2, "ask_size": 35.0, "iv": 0.6584, "open_interest": 39.0, "volume": 1.0, "delta": -0.2521, "gamma": 0.0072, "vega": 0.2202, "theta": -0.105, "rho": -0.0798, "theo": 7.6441, "change": 0.67, "open": 8.37, "high": 8.37, "low": 8.37, "tick": "up", "last_trade_price": 8.37, "last_trade_time": "2026-11-09T11:03:40", "percent_change": 8.7013, "prev_day_close": 7.70000004768372}, {"option": "GWRE270115C00145000", "bid": 25.6, "bid_size": 41.0, "ask": 27.8, "ask_size": 42.0, "iv": 0.6466, "open_interest": 65.0, "volume": 0.0, "delta": 0.7088, "gamma": 0.0078, "vega": 0.2367, "theta": -0.1091, "rho": 0.1679, "theo": 26.4066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.2, "last_trade_time": "2026-10-19T13:53:24", "percent_change": 0.0, "prev_day_close": 26.6500005722046}, {"option": "GWRE270115P00145000", "bid": 8.6, "bid_size": 44.0, "ask": 11.4, "ask_size": 22.0, "iv": 0.6617, "open_interest": 25.0, "volume": 0.0, "delta": -0.2938, "gamma": 0.0079, "vega": 0.2377, "theta": -0.1123, "rho": -0.0925, "theo": 9.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-22T14:19:07", "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "GWRE270115C00150000", "bid": 22.4, "bid_size": 15.0, "ask": 25.0, "ask_size": 20.0, "iv": 0.6419, "open_interest": 14.0, "volume": 0.0, "delta": 0.6654, "gamma": 0.0084, "vega": 0.2513, "theta": -0.1155, "rho": 0.1602, "theo": 23.3812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-10-29T15:03:45", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "GWRE270115P00150000", "bid": 9.6, "bid_size": 30.0, "ask": 13.5, "ask_size": 42.0, "iv": 0.6394, "open_interest": 127.0, "volume": 0.0, "delta": -0.3378, "gamma": 0.0085, "vega": 0.2518, "theta": -0.1184, "rho": -0.1056, "theo": 11.2926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.4, "last_trade_time": "2026-11-03T11:12:09", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "GWRE270115C00155000", "bid": 19.6, "bid_size": 45.0, "ask": 22.0, "ask_size": 59.0, "iv": 0.6324, "open_interest": 130.0, "volume": 0.0, "delta": 0.6204, "gamma": 0.0088, "vega": 0.2626, "theta": -0.1204, "rho": 0.1516, "theo": 20.6041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.3, "last_trade_time": "2026-10-29T13:14:43", "percent_change": 0.0, "prev_day_close": 21.4000005722046}, {"option": "GWRE270115P00155000", "bid": 12.5, "bid_size": 50.0, "ask": 14.7, "ask_size": 59.0, "iv": 0.6291, "open_interest": 10.0, "volume": 0.0, "delta": -0.3834, "gamma": 0.0089, "vega": 0.2629, "theta": -0.1229, "rho": -0.1181, "theo": 13.4919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-11-05T12:43:31", "percent_change": 0.0, "prev_day_close": 13.6499996185303}, {"option": "GWRE270115C00160000", "bid": 16.9, "bid_size": 45.0, "ask": 19.3, "ask_size": 49.0, "iv": 0.6224, "open_interest": 30.0, "volume": 0.0, "delta": 0.5747, "gamma": 0.0091, "vega": 0.2703, "theta": -0.1236, "rho": 0.1423, "theo": 18.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-10-29T13:15:54", "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "GWRE270115P00160000", "bid": 13.9, "bid_size": 76.0, "ask": 17.0, "ask_size": 46.0, "iv": 0.6033, "open_interest": 30.0, "volume": 10.0, "delta": -0.4298, "gamma": 0.0092, "vega": 0.2704, "theta": -0.1258, "rho": -0.1317, "theo": 15.9433, "change": 0.7, "open": 16.95, "high": 16.95, "low": 16.9, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-11-09T11:17:56", "percent_change": 4.32099, "prev_day_close": 16.2000002861023}, {"option": "GWRE270115C00165000", "bid": 14.5, "bid_size": 55.0, "ask": 16.7, "ask_size": 49.0, "iv": 0.6116, "open_interest": 54.0, "volume": 0.0, "delta": 0.529, "gamma": 0.0093, "vega": 0.2744, "theta": -0.1252, "rho": 0.1324, "theo": 15.796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.9, "last_trade_time": "2026-11-03T12:11:49", "percent_change": 0.0, "prev_day_close": 16.6500005722046}, {"option": "GWRE270115P00165000", "bid": 16.9, "bid_size": 49.0, "ask": 19.5, "ask_size": 47.0, "iv": 0.6025, "open_interest": 20.0, "volume": 0.0, "delta": -0.4763, "gamma": 0.0094, "vega": 0.2741, "theta": -0.127, "rho": -0.1444, "theo": 18.6454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.1, "last_trade_time": "2026-11-05T14:31:50", "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "GWRE270115C00170000", "bid": 12.7, "bid_size": 54.0, "ask": 14.7, "ask_size": 51.0, "iv": 0.6148, "open_interest": 5.0, "volume": 0.0, "delta": 0.484, "gamma": 0.0093, "vega": 0.2748, "theta": -0.1252, "rho": 0.1225, "theo": 13.7527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.03, "last_trade_time": "2026-10-29T14:46:25", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "GWRE270115P00170000", "bid": 20.3, "bid_size": 47.0, "ask": 22.3, "ask_size": 47.0, "iv": 0.6061, "open_interest": 12.0, "volume": 10.0, "delta": -0.5221, "gamma": 0.0095, "vega": 0.274, "theta": -0.1267, "rho": -0.1549, "theo": 21.5897, "change": 0.95, "open": 22.75, "high": 22.75, "low": 22.55, "tick": "down", "last_trade_price": 22.55, "last_trade_time": "2026-11-09T11:17:56", "percent_change": 4.39815, "prev_day_close": 21.5999994277954}, {"option": "GWRE270115C00175000", "bid": 9.8, "bid_size": 103.0, "ask": 13.9, "ask_size": 66.0, "iv": 0.612, "open_interest": 448.0, "volume": 0.0, "delta": 0.4403, "gamma": 0.0093, "vega": 0.272, "theta": -0.1237, "rho": 0.1124, "theo": 11.9369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-11-06T13:19:25", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "GWRE270115P00175000", "bid": 23.1, "bid_size": 47.0, "ask": 25.2, "ask_size": 37.0, "iv": 0.5925, "open_interest": 30.0, "volume": 0.0, "delta": -0.5667, "gamma": 0.0095, "vega": 0.2704, "theta": -0.125, "rho": -0.1664, "theo": 24.7639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.1, "last_trade_time": "2026-10-05T13:10:06", "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "GWRE270115C00180000", "bid": 8.8, "bid_size": 71.0, "ask": 12.3, "ask_size": 96.0, "iv": 0.6225, "open_interest": 50.0, "volume": 0.0, "delta": 0.3986, "gamma": 0.0091, "vega": 0.266, "theta": -0.1209, "rho": 0.1025, "theo": 10.3328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.28, "last_trade_time": "2026-11-04T10:43:06", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "GWRE270115P00180000", "bid": 26.1, "bid_size": 47.0, "ask": 28.7, "ask_size": 34.0, "iv": 0.5855, "open_interest": 57.0, "volume": 11.0, "delta": -0.6094, "gamma": 0.0093, "vega": 0.2637, "theta": -0.1219, "rho": -0.1753, "theo": 28.1564, "change": 0.85, "open": 29.15, "high": 29.15, "low": 29.15, "tick": "up", "last_trade_price": 29.15, "last_trade_time": "2026-11-09T12:04:02", "percent_change": 3.00353, "prev_day_close": 28.3000001907349}, {"option": "GWRE270115C00185000", "bid": 7.3, "bid_size": 60.0, "ask": 10.0, "ask_size": 72.0, "iv": 0.6032, "open_interest": 157.0, "volume": 0.0, "delta": 0.3591, "gamma": 0.0088, "vega": 0.2578, "theta": -0.1171, "rho": 0.0931, "theo": 8.9254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-11-05T12:50:48", "percent_change": 0.0, "prev_day_close": 9.39999961853027}, {"option": "GWRE270115P00185000", "bid": 29.9, "bid_size": 34.0, "ask": 32.2, "ask_size": 35.0, "iv": 0.5862, "open_interest": 6.0, "volume": 0.0, "delta": -0.65, "gamma": 0.009, "vega": 0.2541, "theta": -0.1177, "rho": -0.1836, "theo": 31.7488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-10-09T12:28:16", "percent_change": 0.0, "prev_day_close": 31.8000001907349}, {"option": "GWRE270115C00190000", "bid": 6.1, "bid_size": 57.0, "ask": 8.6, "ask_size": 59.0, "iv": 0.5999, "open_interest": 42.0, "volume": 8.0, "delta": 0.3222, "gamma": 0.0084, "vega": 0.2472, "theta": -0.1123, "rho": 0.084, "theo": 7.6969, "change": -0.35, "open": 7.4, "high": 7.4, "low": 7.4, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-11-09T12:12:11", "percent_change": -4.51613, "prev_day_close": 7.74999976158142}, {"option": "GWRE270115P00190000", "bid": 33.8, "bid_size": 40.0, "ask": 35.9, "ask_size": 24.0, "iv": 0.5859, "open_interest": 1.0, "volume": 0.0, "delta": -0.6879, "gamma": 0.0087, "vega": 0.2428, "theta": -0.1127, "rho": -0.1891, "theo": 35.5245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.4, "last_trade_time": "2026-07-31T11:57:49", "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "GWRE270115C00195000", "bid": 5.9, "bid_size": 19.0, "ask": 7.5, "ask_size": 56.0, "iv": 0.6176, "open_interest": 28.0, "volume": 18.0, "delta": 0.2881, "gamma": 0.008, "vega": 0.2354, "theta": -0.1069, "rho": 0.0755, "theo": 6.6293, "change": -0.5, "open": 6.3, "high": 6.45, "low": 6.3, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-11-09T12:30:50", "percent_change": -7.24638, "prev_day_close": 6.90000009536743}, {"option": "GWRE270115P00195000", "bid": 37.6, "bid_size": 34.0, "ask": 40.3, "ask_size": 35.0, "iv": 0.5917, "open_interest": 21.0, "volume": 0.0, "delta": -0.7232, "gamma": 0.0083, "vega": 0.2296, "theta": -0.107, "rho": -0.1933, "theo": 39.4663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.1, "last_trade_time": "2026-10-27T15:30:12", "percent_change": 0.0, "prev_day_close": 39.0499992370606}, {"option": "GWRE270115C00200000", "bid": 5.0, "bid_size": 16.0, "ask": 6.5, "ask_size": 57.0, "iv": 0.6175, "open_interest": 63.0, "volume": 0.0, "delta": 0.2568, "gamma": 0.0076, "vega": 0.2222, "theta": -0.101, "rho": 0.0676, "theo": 5.7059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.3, "last_trade_time": "2026-11-05T11:14:10", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "GWRE270115P00200000", "bid": 41.6, "bid_size": 43.0, "ask": 44.0, "ask_size": 24.0, "iv": 0.5792, "open_interest": 6.0, "volume": 0.0, "delta": -0.7557, "gamma": 0.0079, "vega": 0.2153, "theta": -0.101, "rho": -0.1944, "theo": 43.5557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.5, "last_trade_time": "2026-10-22T09:32:39", "percent_change": 0.0, "prev_day_close": 43.2999992370606}, {"option": "GWRE270115C00210000", "bid": 3.0, "bid_size": 56.0, "ask": 5.6, "ask_size": 100.0, "iv": 0.6222, "open_interest": 122.0, "volume": 0.0, "delta": 0.2027, "gamma": 0.0066, "vega": 0.1946, "theta": -0.0887, "rho": 0.0537, "theo": 4.2241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-10-22T14:57:13", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "GWRE270115P00210000", "bid": 50.2, "bid_size": 22.0, "ask": 52.8, "ask_size": 28.0, "iv": 0.5833, "open_interest": 4.0, "volume": 0.0, "delta": -0.8124, "gamma": 0.0069, "vega": 0.1841, "theta": -0.0881, "rho": -0.1924, "theo": 52.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.5, "last_trade_time": "2026-10-05T14:19:08", "percent_change": 0.0, "prev_day_close": 52.1000003814697}, {"option": "GWRE270115C00220000", "bid": 1.55, "bid_size": 6.0, "ask": 4.5, "ask_size": 37.0, "iv": 0.6541, "open_interest": 23.0, "volume": 1.0, "delta": 0.1589, "gamma": 0.0056, "vega": 0.1671, "theta": -0.0764, "rho": 0.0424, "theo": 3.1318, "change": 0.405, "open": 3.48, "high": 3.48, "low": 3.48, "tick": "down", "last_trade_price": 3.48, "last_trade_time": "2026-11-09T11:03:40", "percent_change": 13.1707, "prev_day_close": 3.07500004768372}, {"option": "GWRE270115P00220000", "bid": 59.1, "bid_size": 25.0, "ask": 61.4, "ask_size": 17.0, "iv": 0.5612, "open_interest": 5.0, "volume": 0.0, "delta": -0.8587, "gamma": 0.006, "vega": 0.1522, "theta": -0.0753, "rho": -0.1842, "theo": 61.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.7, "last_trade_time": "2026-10-06T14:05:46", "percent_change": 0.0, "prev_day_close": 61.1000003814697}, {"option": "GWRE270115C00230000", "bid": 0.9, "bid_size": 61.0, "ask": 3.9, "ask_size": 68.0, "iv": 0.632, "open_interest": 46.0, "volume": 0.0, "delta": 0.1242, "gamma": 0.0047, "vega": 0.1415, "theta": -0.065, "rho": 0.0333, "theo": 2.3306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-16T15:46:27", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "GWRE270115P00230000", "bid": 68.5, "bid_size": 23.0, "ask": 71.0, "ask_size": 23.0, "iv": 0.5693, "open_interest": 16.0, "volume": 0.0, "delta": -0.8962, "gamma": 0.0052, "vega": 0.1217, "theta": -0.0635, "rho": -0.1711, "theo": 70.3527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.1, "last_trade_time": "2026-09-02T15:25:02", "percent_change": 0.0, "prev_day_close": 70.25}, {"option": "GWRE270115C00240000", "bid": 1.0, "bid_size": 28.0, "ask": 2.45, "ask_size": 34.0, "iv": 0.6309, "open_interest": 580.0, "volume": 0.0, "delta": 0.0971, "gamma": 0.0039, "vega": 0.1187, "theta": -0.0547, "rho": 0.0261, "theo": 1.7438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-04T11:23:39", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "GWRE270115P00240000", "bid": 77.9, "bid_size": 10.0, "ask": 80.9, "ask_size": 9.0, "iv": 0.5708, "open_interest": 10.0, "volume": 0.0, "delta": -0.9261, "gamma": 0.0044, "vega": 0.0943, "theta": -0.0526, "rho": -0.1411, "theo": 79.854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.8, "last_trade_time": "2026-09-03T12:32:22", "percent_change": 0.0, "prev_day_close": 79.4500007629394}, {"option": "GWRE270115C00250000", "bid": 0.6, "bid_size": 34.0, "ask": 1.9, "ask_size": 28.0, "iv": 0.6317, "open_interest": 78.0, "volume": 0.0, "delta": 0.076, "gamma": 0.0032, "vega": 0.0989, "theta": -0.0458, "rho": 0.0205, "theo": 1.3135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-04T13:41:05", "percent_change": 0.0, "prev_day_close": 1.80000004172325}, {"option": "GWRE270115P00250000", "bid": 87.6, "bid_size": 10.0, "ask": 91.0, "ask_size": 9.0, "iv": 0.5942, "open_interest": 0.0, "volume": 0.0, "delta": -0.9503, "gamma": 0.0038, "vega": 0.0677, "theta": -0.0443, "rho": -0.123, "theo": 89.5284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.1500015258789}, {"option": "GWRE270115C00260000", "bid": 0.15, "bid_size": 17.0, "ask": 2.85, "ask_size": 33.0, "iv": 0.7004, "open_interest": 16.0, "volume": 0.0, "delta": 0.0596, "gamma": 0.0026, "vega": 0.082, "theta": -0.0382, "rho": 0.0161, "theo": 0.9967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-10-29T14:25:53", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "GWRE270115P00260000", "bid": 97.4, "bid_size": 9.0, "ask": 100.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9693, "gamma": 0.0031, "vega": 0.0418, "theta": -0.0355, "rho": -0.0779, "theo": 99.3285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.0, "last_trade_time": "2026-09-03T14:36:02", "percent_change": 0.0, "prev_day_close": 98.9500007629394}, {"option": "GWRE270115C00270000", "bid": 0.35, "bid_size": 18.0, "ask": 1.25, "ask_size": 13.0, "iv": 0.6572, "open_interest": 23.0, "volume": 0.0, "delta": 0.0469, "gamma": 0.0022, "vega": 0.0677, "theta": -0.0318, "rho": 0.0126, "theo": 0.7597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.02, "last_trade_time": "2026-10-20T15:18:02", "percent_change": 0.0, "prev_day_close": 0.925000000745058}, {"option": "GWRE270115P00270000", "bid": 107.2, "bid_size": 10.0, "ask": 110.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9849, "gamma": 0.0028, "vega": 0.0257, "theta": -0.029, "rho": -0.0553, "theo": 109.2183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.200000762939}, {"option": "GWRE270115C00280000", "bid": 0.15, "bid_size": 13.0, "ask": 2.7, "ask_size": 36.0, "iv": 0.7725, "open_interest": 1.0, "volume": 0.0, "delta": 0.0372, "gamma": 0.0018, "vega": 0.0563, "theta": -0.0266, "rho": 0.0101, "theo": 0.5877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-04T14:29:04", "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "GWRE270115P00280000", "bid": 117.2, "bid_size": 6.0, "ask": 121.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0014, "vega": 0.0, "theta": -0.0194, "rho": 0.0, "theo": 119.19, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.299999237061}, {"option": "GWRE270115C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 22.0, "iv": 0.6939, "open_interest": 2.0, "volume": 0.0, "delta": 0.0296, "gamma": 0.0014, "vega": 0.0465, "theta": -0.0221, "rho": 0.008, "theo": 0.4553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-09-04T14:27:08", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "GWRE270115P00290000", "bid": 127.2, "bid_size": 6.0, "ask": 131.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0, "theta": -0.0194, "rho": 0.0, "theo": 129.19, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.100002288818}, {"option": "GWRE270115C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 18.0, "iv": 0.6761, "open_interest": 0.0, "volume": 0.0, "delta": 0.0237, "gamma": 0.0012, "vega": 0.0386, "theta": -0.0185, "rho": 0.0064, "theo": 0.3567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "GWRE270115P00300000", "bid": 137.2, "bid_size": 6.0, "ask": 141.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0194, "rho": 0.0, "theo": 139.19, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.099998474121}, {"option": "GWRE270416C00075000", "bid": 86.6, "bid_size": 9.0, "ask": 90.2, "ask_size": 10.0, "iv": 0.6812, "open_interest": 0.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0008, "vega": 0.0654, "theta": -0.0012, "rho": 0.2978, "theo": 88.4988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.0}, {"option": "GWRE270416P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 33.0, "iv": 0.6607, "open_interest": 11.0, "volume": 0.0, "delta": -0.0267, "gamma": 0.0008, "vega": 0.0657, "theta": -0.0141, "rho": -0.0209, "theo": 0.8675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-29T15:27:12", "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "GWRE270416C00080000", "bid": 82.2, "bid_size": 7.0, "ask": 85.6, "ask_size": 10.0, "iv": 0.6864, "open_interest": 0.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.001, "vega": 0.0819, "theta": -0.0052, "rho": 0.312, "theo": 83.9001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.0999984741211}, {"option": "GWRE270416P00080000", "bid": 0.2, "bid_size": 41.0, "ask": 1.6, "ask_size": 24.0, "iv": 0.6508, "open_interest": 37.0, "volume": 0.0, "delta": -0.035, "gamma": 0.0011, "vega": 0.0824, "theta": -0.0174, "rho": -0.0274, "theo": 1.1699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-27T15:26:30", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "GWRE270416C00085000", "bid": 77.6, "bid_size": 9.0, "ask": 81.1, "ask_size": 10.0, "iv": 0.674, "open_interest": 0.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.0013, "vega": 0.1003, "theta": -0.0095, "rho": 0.3249, "theo": 79.3765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.8499984741211}, {"option": "GWRE270416P00085000", "bid": 0.15, "bid_size": 23.0, "ask": 3.3, "ask_size": 39.0, "iv": 0.694, "open_interest": 10.0, "volume": 0.0, "delta": -0.045, "gamma": 0.0013, "vega": 0.1009, "theta": -0.0211, "rho": -0.0352, "theo": 1.5477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.68, "last_trade_time": "2026-09-29T13:24:00", "percent_change": 0.0, "prev_day_close": 1.77500005066395}, {"option": "GWRE270416C00090000", "bid": 73.1, "bid_size": 9.0, "ask": 76.6, "ask_size": 9.0, "iv": 0.6601, "open_interest": 0.0, "volume": 0.0, "delta": 0.9456, "gamma": 0.0016, "vega": 0.1207, "theta": -0.0142, "rho": 0.336, "theo": 74.9393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.0499992370606}, {"option": "GWRE270416P00090000", "bid": 0.55, "bid_size": 51.0, "ask": 3.6, "ask_size": 33.0, "iv": 0.6728, "open_interest": 31.0, "volume": 0.0, "delta": -0.0568, "gamma": 0.0016, "vega": 0.1213, "theta": -0.0251, "rho": -0.0446, "theo": 2.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.96, "last_trade_time": "2026-09-22T11:51:42", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "GWRE270416C00095000", "bid": 68.9, "bid_size": 9.0, "ask": 72.3, "ask_size": 10.0, "iv": 0.6595, "open_interest": 0.0, "volume": 0.0, "delta": 0.932, "gamma": 0.0019, "vega": 0.1428, "theta": -0.0191, "rho": 0.3454, "theo": 70.5996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.75}, {"option": "GWRE270416P00095000", "bid": 1.1, "bid_size": 25.0, "ask": 3.2, "ask_size": 13.0, "iv": 0.6282, "open_interest": 6.0, "volume": 0.0, "delta": -0.0705, "gamma": 0.0019, "vega": 0.144, "theta": -0.0294, "rho": -0.0554, "theo": 2.5771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.21, "last_trade_time": "2026-10-14T14:12:06", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "GWRE270416C00100000", "bid": 64.8, "bid_size": 9.0, "ask": 68.1, "ask_size": 10.0, "iv": 0.6568, "open_interest": 5.0, "volume": 0.0, "delta": 0.9165, "gamma": 0.0023, "vega": 0.1661, "theta": -0.0243, "rho": 0.3529, "theo": 66.3693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 93.12, "last_trade_time": "2026-10-23T15:01:16", "percent_change": 0.0, "prev_day_close": 66.5499992370606}, {"option": "GWRE270416P00100000", "bid": 2.3, "bid_size": 43.0, "ask": 4.1, "ask_size": 33.0, "iv": 0.6488, "open_interest": 3.0, "volume": 0.0, "delta": -0.0863, "gamma": 0.0023, "vega": 0.1672, "theta": -0.0339, "rho": -0.0677, "theo": 3.2515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-10-21T09:30:04", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "GWRE270416C00105000", "bid": 60.6, "bid_size": 13.0, "ask": 64.1, "ask_size": 9.0, "iv": 0.6499, "open_interest": 0.0, "volume": 0.0, "delta": 0.899, "gamma": 0.0026, "vega": 0.1907, "theta": -0.0295, "rho": 0.3585, "theo": 62.2585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5500011444092}, {"option": "GWRE270416P00105000", "bid": 2.6, "bid_size": 28.0, "ask": 5.4, "ask_size": 21.0, "iv": 0.6422, "open_interest": 28.0, "volume": 0.0, "delta": -0.1042, "gamma": 0.0027, "vega": 0.192, "theta": -0.0385, "rho": -0.0816, "theo": 4.0541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-03T15:04:49", "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "GWRE270416C00110000", "bid": 56.5, "bid_size": 21.0, "ask": 60.1, "ask_size": 13.0, "iv": 0.6398, "open_interest": 0.0, "volume": 0.0, "delta": 0.8795, "gamma": 0.003, "vega": 0.2155, "theta": -0.0348, "rho": 0.3623, "theo": 58.2786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.3999996185303}, {"option": "GWRE270416P00110000", "bid": 3.4, "bid_size": 15.0, "ask": 6.3, "ask_size": 31.0, "iv": 0.6329, "open_interest": 6.0, "volume": 0.0, "delta": -0.1237, "gamma": 0.003, "vega": 0.2172, "theta": -0.0432, "rho": -0.0968, "theo": 4.976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-10-15T10:10:10", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "GWRE270416C00115000", "bid": 53.1, "bid_size": 12.0, "ask": 56.3, "ask_size": 12.0, "iv": 0.6438, "open_interest": 1.0, "volume": 0.0, "delta": 0.8582, "gamma": 0.0034, "vega": 0.2408, "theta": -0.0401, "rho": 0.3639, "theo": 54.4383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.5, "last_trade_time": "2026-10-06T11:03:55", "percent_change": 0.0, "prev_day_close": 54.6999988555908}, {"option": "GWRE270416P00115000", "bid": 4.4, "bid_size": 34.0, "ask": 7.4, "ask_size": 14.0, "iv": 0.6264, "open_interest": 5.0, "volume": 0.0, "delta": -0.1456, "gamma": 0.0034, "vega": 0.2424, "theta": -0.0479, "rho": -0.1138, "theo": 6.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-10-15T10:10:35", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "GWRE270416C00120000", "bid": 49.1, "bid_size": 15.0, "ask": 52.6, "ask_size": 13.0, "iv": 0.6316, "open_interest": 0.0, "volume": 0.0, "delta": 0.835, "gamma": 0.0038, "vega": 0.2655, "theta": -0.0452, "rho": 0.3639, "theo": 50.7463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.9500007629394}, {"option": "GWRE270416P00120000", "bid": 5.7, "bid_size": 12.0, "ask": 7.8, "ask_size": 5.0, "iv": 0.6077, "open_interest": 2.0, "volume": 0.0, "delta": -0.1692, "gamma": 0.0038, "vega": 0.2674, "theta": -0.0525, "rho": -0.1318, "theo": 7.2778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-09-08T09:43:26", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "GWRE270416C00125000", "bid": 45.8, "bid_size": 10.0, "ask": 49.1, "ask_size": 11.0, "iv": 0.6312, "open_interest": 0.0, "volume": 0.0, "delta": 0.8102, "gamma": 0.0041, "vega": 0.2897, "theta": -0.0502, "rho": 0.3617, "theo": 47.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.6499996185303}, {"option": "GWRE270416P00125000", "bid": 7.2, "bid_size": 15.0, "ask": 9.2, "ask_size": 10.0, "iv": 0.6069, "open_interest": 1.0, "volume": 0.0, "delta": -0.1945, "gamma": 0.0042, "vega": 0.2915, "theta": -0.0568, "rho": -0.1513, "theo": 8.6595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.77, "last_trade_time": "2026-11-02T10:03:08", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "GWRE270416C00130000", "bid": 42.9, "bid_size": 20.0, "ask": 45.3, "ask_size": 30.0, "iv": 0.627, "open_interest": 6.0, "volume": 0.0, "delta": 0.784, "gamma": 0.0045, "vega": 0.3125, "theta": -0.0548, "rho": 0.3581, "theo": 43.8345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 68.09, "last_trade_time": "2026-10-23T15:01:16", "percent_change": 0.0, "prev_day_close": 43.8500003814697}, {"option": "GWRE270416P00130000", "bid": 8.6, "bid_size": 42.0, "ask": 11.1, "ask_size": 31.0, "iv": 0.6071, "open_interest": 19.0, "volume": 0.0, "delta": -0.2213, "gamma": 0.0046, "vega": 0.3145, "theta": -0.0609, "rho": -0.1716, "theo": 10.2044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.23, "last_trade_time": "2026-11-05T09:57:26", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "GWRE270416C00135000", "bid": 39.3, "bid_size": 25.0, "ask": 41.9, "ask_size": 33.0, "iv": 0.6138, "open_interest": 4.0, "volume": 0.0, "delta": 0.7564, "gamma": 0.0048, "vega": 0.334, "theta": -0.0591, "rho": 0.3525, "theo": 40.6247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.7, "last_trade_time": "2026-10-14T13:49:12", "percent_change": 0.0, "prev_day_close": 40.6500015258789}, {"option": "GWRE270416P00135000", "bid": 10.0, "bid_size": 31.0, "ask": 12.5, "ask_size": 17.0, "iv": 0.5944, "open_interest": 7.0, "volume": 7.0, "delta": -0.2494, "gamma": 0.0049, "vega": 0.3358, "theta": -0.0647, "rho": -0.1928, "theo": 11.9194, "change": 0.9, "open": 12.6, "high": 12.6, "low": 12.5, "tick": "no_change", "last_trade_price": 12.6, "last_trade_time": "2026-11-09T11:37:11", "percent_change": 7.69231, "prev_day_close": 11.6999998092651}, {"option": "GWRE270416C00140000", "bid": 36.2, "bid_size": 23.0, "ask": 39.0, "ask_size": 28.0, "iv": 0.6113, "open_interest": 3.0, "volume": 0.0, "delta": 0.7278, "gamma": 0.0051, "vega": 0.3533, "theta": -0.063, "rho": 0.3458, "theo": 37.5828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.3, "last_trade_time": "2026-10-15T10:26:42", "percent_change": 0.0, "prev_day_close": 37.5499992370606}, {"option": "GWRE270416P00140000", "bid": 12.0, "bid_size": 32.0, "ask": 14.8, "ask_size": 38.0, "iv": 0.5999, "open_interest": 11.0, "volume": 8.0, "delta": -0.2784, "gamma": 0.0053, "vega": 0.3552, "theta": -0.068, "rho": -0.2142, "theo": 13.788, "change": 0.4, "open": 14.6, "high": 14.6, "low": 14.49, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-11-09T11:03:13", "percent_change": 2.83688, "prev_day_close": 14.0999999046326}, {"option": "GWRE270416C00145000", "bid": 32.7, "bid_size": 41.0, "ask": 36.1, "ask_size": 41.0, "iv": 0.5992, "open_interest": 2.0, "volume": 0.0, "delta": 0.6984, "gamma": 0.0054, "vega": 0.3707, "theta": -0.0664, "rho": 0.3374, "theo": 34.7102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.8, "last_trade_time": "2026-11-06T11:02:16", "percent_change": 0.0, "prev_day_close": 34.5499992370606}, {"option": "GWRE270416P00145000", "bid": 14.3, "bid_size": 29.0, "ask": 17.0, "ask_size": 36.0, "iv": 0.6023, "open_interest": 1.0, "volume": 0.0, "delta": -0.3086, "gamma": 0.0056, "vega": 0.3723, "theta": -0.0709, "rho": -0.2361, "theo": 15.8463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.95, "last_trade_time": "2026-10-15T10:38:02", "percent_change": 0.0, "prev_day_close": 16.0999994277954}, {"option": "GWRE270416C00150000", "bid": 31.0, "bid_size": 27.0, "ask": 33.4, "ask_size": 31.0, "iv": 0.6096, "open_interest": 38.0, "volume": 0.0, "delta": 0.6683, "gamma": 0.0057, "vega": 0.3856, "theta": -0.0694, "rho": 0.3282, "theo": 32.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.5, "last_trade_time": "2026-10-20T14:15:31", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "GWRE270416P00150000", "bid": 16.2, "bid_size": 49.0, "ask": 18.9, "ask_size": 32.0, "iv": 0.591, "open_interest": 16.0, "volume": 15.0, "delta": -0.3395, "gamma": 0.0058, "vega": 0.3871, "theta": -0.0734, "rho": -0.2579, "theo": 18.0768, "change": 0.65, "open": 19.0, "high": 19.0, "low": 18.8, "tick": "no_change", "last_trade_price": 18.9, "last_trade_time": "2026-11-09T11:37:37", "percent_change": 3.56164, "prev_day_close": 18.25}, {"option": "GWRE270416C00155000", "bid": 28.4, "bid_size": 22.0, "ask": 30.7, "ask_size": 34.0, "iv": 0.604, "open_interest": 9.0, "volume": 0.0, "delta": 0.6379, "gamma": 0.0059, "vega": 0.3982, "theta": -0.0718, "rho": 0.3176, "theo": 29.4697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.18, "last_trade_time": "2026-10-15T10:33:49", "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "GWRE270416P00155000", "bid": 18.6, "bid_size": 39.0, "ask": 21.6, "ask_size": 38.0, "iv": 0.5924, "open_interest": 7.0, "volume": 11.0, "delta": -0.3708, "gamma": 0.0061, "vega": 0.3991, "theta": -0.0754, "rho": -0.2796, "theo": 20.4804, "change": 0.5, "open": 21.15, "high": 21.15, "low": 21.15, "tick": "down", "last_trade_price": 21.15, "last_trade_time": "2026-11-09T12:04:02", "percent_change": 2.4213, "prev_day_close": 20.6500005722046}, {"option": "GWRE270416C00160000", "bid": 26.0, "bid_size": 32.0, "ask": 28.2, "ask_size": 38.0, "iv": 0.5996, "open_interest": 31.0, "volume": 0.0, "delta": 0.6074, "gamma": 0.006, "vega": 0.4081, "theta": -0.0738, "rho": 0.3066, "theo": 27.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.24, "last_trade_time": "2026-10-29T13:57:24", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "GWRE270416P00160000", "bid": 22.1, "bid_size": 34.0, "ask": 24.1, "ask_size": 32.0, "iv": 0.6008, "open_interest": 12.0, "volume": 0.0, "delta": -0.4023, "gamma": 0.0062, "vega": 0.4084, "theta": -0.0769, "rho": -0.301, "theo": 23.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.15, "last_trade_time": "2026-11-05T10:01:31", "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "GWRE270416C00165000", "bid": 23.7, "bid_size": 14.0, "ask": 26.0, "ask_size": 16.0, "iv": 0.5966, "open_interest": 7.0, "volume": 0.0, "delta": 0.577, "gamma": 0.0062, "vega": 0.4154, "theta": -0.0752, "rho": 0.2947, "theo": 24.8846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-11-02T10:38:36", "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "GWRE270416P00165000", "bid": 24.1, "bid_size": 17.0, "ask": 26.8, "ask_size": 15.0, "iv": 0.5893, "open_interest": 4.0, "volume": 0.0, "delta": -0.4338, "gamma": 0.0064, "vega": 0.415, "theta": -0.0779, "rho": -0.3211, "theo": 25.7897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-10-16T15:32:05", "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "GWRE270416C00170000", "bid": 21.0, "bid_size": 13.0, "ask": 23.9, "ask_size": 10.0, "iv": 0.5866, "open_interest": 17.0, "volume": 0.0, "delta": 0.5468, "gamma": 0.0063, "vega": 0.4202, "theta": -0.0762, "rho": 0.2825, "theo": 22.8277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.6, "last_trade_time": "2026-10-27T10:14:53", "percent_change": 0.0, "prev_day_close": 22.6500005722046}, {"option": "GWRE270416P00170000", "bid": 26.9, "bid_size": 11.0, "ask": 29.6, "ask_size": 24.0, "iv": 0.5852, "open_interest": 0.0, "volume": 0.0, "delta": -0.4651, "gamma": 0.0065, "vega": 0.419, "theta": -0.0784, "rho": -0.3402, "theo": 28.6869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "GWRE270416C00175000", "bid": 19.0, "bid_size": 23.0, "ask": 22.0, "ask_size": 20.0, "iv": 0.584, "open_interest": 6.0, "volume": 0.0, "delta": 0.5171, "gamma": 0.0063, "vega": 0.4227, "theta": -0.0767, "rho": 0.27, "theo": 20.9187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.2, "last_trade_time": "2026-10-27T10:14:53", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "GWRE270416P00175000", "bid": 29.7, "bid_size": 16.0, "ask": 32.6, "ask_size": 16.0, "iv": 0.5799, "open_interest": 0.0, "volume": 0.0, "delta": -0.496, "gamma": 0.0066, "vega": 0.4204, "theta": -0.0785, "rho": -0.3606, "theo": 31.7398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "GWRE270416C00180000", "bid": 17.7, "bid_size": 26.0, "ask": 20.2, "ask_size": 18.0, "iv": 0.5877, "open_interest": 58.0, "volume": 0.0, "delta": 0.4881, "gamma": 0.0063, "vega": 0.4227, "theta": -0.0767, "rho": 0.2571, "theo": 19.1531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.9, "last_trade_time": "2026-10-06T11:40:31", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "GWRE270416P00180000", "bid": 33.1, "bid_size": 16.0, "ask": 35.8, "ask_size": 10.0, "iv": 0.5808, "open_interest": 1.0, "volume": 0.0, "delta": -0.5264, "gamma": 0.0066, "vega": 0.4192, "theta": -0.0781, "rho": -0.3767, "theo": 34.942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.8, "last_trade_time": "2026-10-14T14:05:45", "percent_change": 0.0, "prev_day_close": 35.1500015258789}, {"option": "GWRE270416C00185000", "bid": 16.0, "bid_size": 28.0, "ask": 18.6, "ask_size": 17.0, "iv": 0.586, "open_interest": 2.0, "volume": 0.0, "delta": 0.4599, "gamma": 0.0063, "vega": 0.4208, "theta": -0.0764, "rho": 0.2446, "theo": 17.5227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.47, "last_trade_time": "2026-10-07T11:54:47", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "GWRE270416P00185000", "bid": 36.2, "bid_size": 13.0, "ask": 39.1, "ask_size": 13.0, "iv": 0.576, "open_interest": 2.0, "volume": 0.0, "delta": -0.5561, "gamma": 0.0066, "vega": 0.4153, "theta": -0.0774, "rho": -0.3915, "theo": 38.2857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.5, "last_trade_time": "2026-11-05T09:46:13", "percent_change": 0.0, "prev_day_close": 38.4500007629394}, {"option": "GWRE270416C00190000", "bid": 14.1, "bid_size": 18.0, "ask": 17.1, "ask_size": 15.0, "iv": 0.5801, "open_interest": 18.0, "volume": 0.0, "delta": 0.4325, "gamma": 0.0063, "vega": 0.4167, "theta": -0.0757, "rho": 0.2317, "theo": 16.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-10-14T11:30:42", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "GWRE270416P00190000", "bid": 40.0, "bid_size": 12.0, "ask": 42.4, "ask_size": 10.0, "iv": 0.5764, "open_interest": 0.0, "volume": 0.0, "delta": -0.5849, "gamma": 0.0066, "vega": 0.4092, "theta": -0.0763, "rho": -0.4035, "theo": 41.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1000003814697}, {"option": "GWRE270416C00195000", "bid": 12.7, "bid_size": 34.0, "ask": 16.5, "ask_size": 28.0, "iv": 0.5884, "open_interest": 9.0, "volume": 0.0, "delta": 0.4061, "gamma": 0.0062, "vega": 0.411, "theta": -0.0746, "rho": 0.2192, "theo": 14.6394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.3, "last_trade_time": "2026-10-27T11:13:02", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "GWRE270416P00195000", "bid": 43.3, "bid_size": 26.0, "ask": 46.0, "ask_size": 18.0, "iv": 0.5714, "open_interest": 1.0, "volume": 0.0, "delta": -0.6129, "gamma": 0.0066, "vega": 0.4015, "theta": -0.0749, "rho": -0.4141, "theo": 45.3687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.0, "last_trade_time": "2026-11-06T15:43:39", "percent_change": 0.0, "prev_day_close": 45.1000003814697}, {"option": "GWRE270416C00200000", "bid": 11.4, "bid_size": 40.0, "ask": 14.0, "ask_size": 31.0, "iv": 0.5719, "open_interest": 10.0, "volume": 0.0, "delta": 0.3808, "gamma": 0.0061, "vega": 0.4038, "theta": -0.0733, "rho": 0.2071, "theo": 13.3708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.82, "last_trade_time": "2026-11-06T11:57:16", "percent_change": 0.0, "prev_day_close": 13.3500003814697}, {"option": "GWRE270416P00200000", "bid": 47.3, "bid_size": 16.0, "ask": 49.7, "ask_size": 11.0, "iv": 0.5734, "open_interest": 0.0, "volume": 0.0, "delta": -0.6398, "gamma": 0.0065, "vega": 0.3928, "theta": -0.0732, "rho": -0.428, "theo": 49.094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.1999988555908}, {"option": "GWRE270416C00210000", "bid": 9.2, "bid_size": 32.0, "ask": 11.9, "ask_size": 38.0, "iv": 0.5721, "open_interest": 6.0, "volume": 0.0, "delta": 0.3336, "gamma": 0.0058, "vega": 0.3854, "theta": -0.07, "rho": 0.1835, "theo": 11.1447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.09, "last_trade_time": "2026-11-06T13:19:25", "percent_change": 0.0, "prev_day_close": 11.1499996185303}, {"option": "GWRE270416P00210000", "bid": 54.9, "bid_size": 71.0, "ask": 57.7, "ask_size": 23.0, "iv": 0.5718, "open_interest": 1200.0, "volume": 0.0, "delta": -0.6907, "gamma": 0.0063, "vega": 0.3679, "theta": -0.0691, "rho": -0.4375, "theo": 56.8757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.9, "last_trade_time": "2026-10-26T09:57:22", "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "GWRE270416C00220000", "bid": 7.2, "bid_size": 50.0, "ask": 10.1, "ask_size": 41.0, "iv": 0.5694, "open_interest": 29.0, "volume": 11.0, "delta": 0.2909, "gamma": 0.0055, "vega": 0.3632, "theta": -0.066, "rho": 0.1616, "theo": 9.283, "change": -0.1, "open": 9.15, "high": 9.15, "low": 9.15, "tick": "down", "last_trade_price": 9.15, "last_trade_time": "2026-11-09T12:04:02", "percent_change": -1.08108, "prev_day_close": 9.25}, {"option": "GWRE270416P00220000", "bid": 63.3, "bid_size": 64.0, "ask": 65.8, "ask_size": 22.0, "iv": 0.5721, "open_interest": 1200.0, "volume": 0.0, "delta": -0.7371, "gamma": 0.006, "vega": 0.3392, "theta": -0.0644, "rho": -0.4389, "theo": 65.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.65, "last_trade_time": "2026-10-26T09:57:22", "percent_change": 0.0, "prev_day_close": 65.3499984741211}, {"option": "GWRE270416C00230000", "bid": 7.0, "bid_size": 17.0, "ask": 8.8, "ask_size": 33.0, "iv": 0.592, "open_interest": 4.0, "volume": 0.0, "delta": 0.2529, "gamma": 0.0051, "vega": 0.3389, "theta": -0.0615, "rho": 0.1418, "theo": 7.7331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.54, "last_trade_time": "2026-10-22T11:00:10", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "GWRE270416P00230000", "bid": 71.9, "bid_size": 17.0, "ask": 74.8, "ask_size": 18.0, "iv": 0.58, "open_interest": 0.0, "volume": 0.0, "delta": -0.7792, "gamma": 0.0057, "vega": 0.3083, "theta": -0.0593, "rho": -0.4359, "theo": 73.5626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.3999977111816}, {"option": "GWRE270416C00240000", "bid": 5.0, "bid_size": 37.0, "ask": 7.4, "ask_size": 14.0, "iv": 0.5798, "open_interest": 136.0, "volume": 0.0, "delta": 0.219, "gamma": 0.0047, "vega": 0.3128, "theta": -0.0568, "rho": 0.1236, "theo": 6.4322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.21, "last_trade_time": "2026-10-28T14:00:26", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "GWRE270416P00240000", "bid": 80.8, "bid_size": 14.0, "ask": 84.0, "ask_size": 10.0, "iv": 0.5885, "open_interest": 0.0, "volume": 0.0, "delta": -0.817, "gamma": 0.0054, "vega": 0.2722, "theta": -0.0539, "rho": -0.4147, "theo": 82.3676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.25}, {"option": "GWRE270416C00250000", "bid": 4.5, "bid_size": 23.0, "ask": 6.1, "ask_size": 28.0, "iv": 0.5856, "open_interest": 10.0, "volume": 0.0, "delta": 0.1895, "gamma": 0.0043, "vega": 0.2872, "theta": -0.0522, "rho": 0.1077, "theo": 5.3673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-11-06T10:29:13", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "GWRE270416P00250000", "bid": 89.9, "bid_size": 11.0, "ask": 92.8, "ask_size": 14.0, "iv": 0.585, "open_interest": 0.0, "volume": 0.0, "delta": -0.851, "gamma": 0.0051, "vega": 0.2373, "theta": -0.0486, "rho": -0.3874, "theo": 91.4187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.2999992370606}, {"option": "GWRE270416C00260000", "bid": 3.2, "bid_size": 14.0, "ask": 5.9, "ask_size": 34.0, "iv": 0.5913, "open_interest": 10.0, "volume": 0.0, "delta": 0.1639, "gamma": 0.0039, "vega": 0.262, "theta": -0.0476, "rho": 0.0937, "theo": 4.4864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-10-19T11:24:26", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "GWRE270416P00260000", "bid": 99.2, "bid_size": 10.0, "ask": 102.0, "ask_size": 14.0, "iv": 0.5845, "open_interest": 0.0, "volume": 0.0, "delta": -0.8812, "gamma": 0.0047, "vega": 0.1999, "theta": -0.0436, "rho": -0.3481, "theo": 100.683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.900001525879}, {"option": "GWRE270416C00270000", "bid": 2.4, "bid_size": 15.0, "ask": 5.4, "ask_size": 32.0, "iv": 0.596, "open_interest": 2.0, "volume": 0.0, "delta": 0.1417, "gamma": 0.0036, "vega": 0.2379, "theta": -0.0432, "rho": 0.0813, "theo": 3.7567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "GWRE270416P00270000", "bid": 108.6, "bid_size": 10.0, "ask": 111.7, "ask_size": 9.0, "iv": 0.5917, "open_interest": 0.0, "volume": 0.0, "delta": -0.9082, "gamma": 0.0044, "vega": 0.1647, "theta": -0.0379, "rho": -0.3123, "theo": 110.1218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.0}, {"option": "GWRE270416C00280000", "bid": 2.5, "bid_size": 21.0, "ask": 4.3, "ask_size": 15.0, "iv": 0.6027, "open_interest": 2.0, "volume": 0.0, "delta": 0.1224, "gamma": 0.0032, "vega": 0.2153, "theta": -0.0391, "rho": 0.0706, "theo": 3.1532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "GWRE270416P00280000", "bid": 118.2, "bid_size": 10.0, "ask": 121.3, "ask_size": 12.0, "iv": 0.5942, "open_interest": 0.0, "volume": 0.0, "delta": -0.9327, "gamma": 0.0042, "vega": 0.1285, "theta": -0.0316, "rho": -0.254, "theo": 119.7135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.349998474121}, {"option": "GWRE270416C00290000", "bid": 1.55, "bid_size": 24.0, "ask": 4.4, "ask_size": 15.0, "iv": 0.6091, "open_interest": 8.0, "volume": 0.0, "delta": 0.1059, "gamma": 0.0029, "vega": 0.1941, "theta": -0.0353, "rho": 0.0612, "theo": 2.6526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-19T14:04:15", "percent_change": 0.0, "prev_day_close": 3.24999988079071}, {"option": "GWRE270416P00290000", "bid": 127.8, "bid_size": 10.0, "ask": 131.1, "ask_size": 9.0, "iv": 0.5948, "open_interest": 0.0, "volume": 0.0, "delta": -0.9545, "gamma": 0.004, "vega": 0.092, "theta": -0.029, "rho": -0.1978, "theo": 129.4316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.949996948242}, {"option": "GWRE270416C00300000", "bid": 1.15, "bid_size": 25.0, "ask": 3.2, "ask_size": 20.0, "iv": 0.5906, "open_interest": 15.0, "volume": 0.0, "delta": 0.0916, "gamma": 0.0026, "vega": 0.1747, "theta": -0.0318, "rho": 0.0531, "theo": 2.2377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-09-22T09:30:02", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "GWRE270416P00300000", "bid": 137.6, "bid_size": 10.0, "ask": 140.9, "ask_size": 9.0, "iv": 0.5894, "open_interest": 0.0, "volume": 0.0, "delta": -0.9728, "gamma": 0.0034, "vega": 0.051, "theta": -0.0324, "rho": -0.1104, "theo": 139.2723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.75}, {"option": "GWRE271119C00075000", "bid": 91.0, "bid_size": 9.0, "ask": 95.0, "ask_size": 9.0, "iv": 0.636, "open_interest": 0.0, "volume": 0.0, "delta": 0.9426, "gamma": 0.0011, "vega": 0.1932, "theta": -0.0051, "rho": 0.602, "theo": 93.2544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.25}, {"option": "GWRE271119P00075000", "bid": 1.65, "bid_size": 16.0, "ask": 4.8, "ask_size": 13.0, "iv": 0.6309, "open_interest": 0.0, "volume": 0.0, "delta": -0.0601, "gamma": 0.0011, "vega": 0.1957, "theta": -0.0165, "rho": -0.1227, "theo": 3.5774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "GWRE271119C00080000", "bid": 87.0, "bid_size": 9.0, "ask": 91.0, "ask_size": 9.0, "iv": 0.6298, "open_interest": 0.0, "volume": 0.0, "delta": 0.9315, "gamma": 0.0013, "vega": 0.2205, "theta": -0.0078, "rho": 0.6248, "theo": 89.2627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.75}, {"option": "GWRE271119P00080000", "bid": 2.0, "bid_size": 15.0, "ask": 6.5, "ask_size": 17.0, "iv": 0.6372, "open_interest": 5.0, "volume": 0.0, "delta": -0.0715, "gamma": 0.0013, "vega": 0.2237, "theta": -0.0186, "rho": -0.1454, "theo": 4.3548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-09-24T12:59:50", "percent_change": 0.0, "prev_day_close": 3.87499988079071}, {"option": "GWRE271119C00085000", "bid": 82.5, "bid_size": 15.0, "ask": 87.5, "ask_size": 14.0, "iv": 0.6198, "open_interest": 0.0, "volume": 0.0, "delta": 0.9193, "gamma": 0.0015, "vega": 0.2491, "theta": -0.0105, "rho": 0.6447, "theo": 85.3726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.7999992370606}, {"option": "GWRE271119P00085000", "bid": 2.85, "bid_size": 19.0, "ask": 7.4, "ask_size": 20.0, "iv": 0.6305, "open_interest": 0.0, "volume": 0.0, "delta": -0.084, "gamma": 0.0015, "vega": 0.2526, "theta": -0.0209, "rho": -0.1711, "theo": 5.2381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.87500011920929}, {"option": "GWRE271119C00090000", "bid": 80.0, "bid_size": 12.0, "ask": 83.5, "ask_size": 18.0, "iv": 0.6345, "open_interest": 1.0, "volume": 0.0, "delta": 0.9062, "gamma": 0.0016, "vega": 0.278, "theta": -0.0132, "rho": 0.6619, "theo": 81.5904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.0, "last_trade_time": "2026-08-19T09:33:08", "percent_change": 0.0, "prev_day_close": 81.7999992370606}, {"option": "GWRE271119P00090000", "bid": 4.0, "bid_size": 17.0, "ask": 8.4, "ask_size": 14.0, "iv": 0.6277, "open_interest": 0.0, "volume": 0.0, "delta": -0.0975, "gamma": 0.0017, "vega": 0.2818, "theta": -0.0231, "rho": -0.1982, "theo": 6.2311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "GWRE271119C00095000", "bid": 76.5, "bid_size": 16.0, "ask": 80.0, "ask_size": 19.0, "iv": 0.6339, "open_interest": 0.0, "volume": 0.0, "delta": 0.8921, "gamma": 0.0018, "vega": 0.3072, "theta": -0.0159, "rho": 0.6763, "theo": 77.9185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0499992370606}, {"option": "GWRE271119P00095000", "bid": 5.0, "bid_size": 26.0, "ask": 9.5, "ask_size": 26.0, "iv": 0.6202, "open_interest": 0.0, "volume": 0.0, "delta": -0.1121, "gamma": 0.0019, "vega": 0.3119, "theta": -0.0253, "rho": -0.2275, "theo": 7.3388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "GWRE271119C00100000", "bid": 72.4, "bid_size": 19.0, "ask": 76.5, "ask_size": 26.0, "iv": 0.6205, "open_interest": 0.0, "volume": 0.0, "delta": 0.8771, "gamma": 0.002, "vega": 0.3364, "theta": -0.0185, "rho": 0.6878, "theo": 74.362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.5999984741211}, {"option": "GWRE271119P00100000", "bid": 6.8, "bid_size": 35.0, "ask": 10.5, "ask_size": 22.0, "iv": 0.6204, "open_interest": 5.0, "volume": 10.0, "delta": -0.1276, "gamma": 0.0021, "vega": 0.341, "theta": -0.0275, "rho": -0.2586, "theo": 8.5658, "change": 0.2, "open": 8.3, "high": 8.3, "low": 8.3, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-11-09T10:34:48", "percent_change": 2.46914, "prev_day_close": 8.09999990463257}, {"option": "GWRE271119C00105000", "bid": 69.5, "bid_size": 17.0, "ask": 73.0, "ask_size": 24.0, "iv": 0.6222, "open_interest": 0.0, "volume": 0.0, "delta": 0.8612, "gamma": 0.0022, "vega": 0.365, "theta": -0.0211, "rho": 0.6972, "theo": 70.9225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "GWRE271119P00105000", "bid": 8.3, "bid_size": 20.0, "ask": 12.0, "ask_size": 23.0, "iv": 0.6196, "open_interest": 0.0, "volume": 0.0, "delta": -0.144, "gamma": 0.0023, "vega": 0.3701, "theta": -0.0297, "rho": -0.2909, "theo": 9.9138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "GWRE271119C00110000", "bid": 65.0, "bid_size": 15.0, "ask": 69.5, "ask_size": 9.0, "iv": 0.5999, "open_interest": 1.0, "volume": 0.0, "delta": 0.8446, "gamma": 0.0024, "vega": 0.3935, "theta": -0.0236, "rho": 0.7034, "theo": 67.6024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.22, "last_trade_time": "2026-09-08T09:41:22", "percent_change": 0.0, "prev_day_close": 67.7000007629394}, {"option": "GWRE271119P00110000", "bid": 9.5, "bid_size": 16.0, "ask": 13.5, "ask_size": 12.0, "iv": 0.6117, "open_interest": 0.0, "volume": 0.0, "delta": -0.1613, "gamma": 0.0025, "vega": 0.3992, "theta": -0.0318, "rho": -0.3255, "theo": 11.3864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "GWRE271119C00115000", "bid": 62.0, "bid_size": 15.0, "ask": 66.5, "ask_size": 14.0, "iv": 0.6013, "open_interest": 0.0, "volume": 0.0, "delta": 0.8273, "gamma": 0.0026, "vega": 0.4208, "theta": -0.026, "rho": 0.7077, "theo": 64.4039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5}, {"option": "GWRE271119P00115000", "bid": 11.0, "bid_size": 17.0, "ask": 15.0, "ask_size": 11.0, "iv": 0.6053, "open_interest": 0.0, "volume": 0.0, "delta": -0.1793, "gamma": 0.0027, "vega": 0.4268, "theta": -0.0338, "rho": -0.3601, "theo": 12.9841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "GWRE271119C00120000", "bid": 59.0, "bid_size": 16.0, "ask": 63.5, "ask_size": 15.0, "iv": 0.5997, "open_interest": 0.0, "volume": 0.0, "delta": 0.8094, "gamma": 0.0028, "vega": 0.447, "theta": -0.0284, "rho": 0.7097, "theo": 61.3259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "GWRE271119P00120000", "bid": 13.0, "bid_size": 25.0, "ask": 17.0, "ask_size": 14.0, "iv": 0.6078, "open_interest": 1.0, "volume": 0.0, "delta": -0.198, "gamma": 0.0029, "vega": 0.4535, "theta": -0.0357, "rho": -0.3966, "theo": 14.7089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-09-04T10:16:10", "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "GWRE271119C00125000", "bid": 56.0, "bid_size": 17.0, "ask": 60.5, "ask_size": 15.0, "iv": 0.5956, "open_interest": 0.0, "volume": 0.0, "delta": 0.791, "gamma": 0.003, "vega": 0.4723, "theta": -0.0306, "rho": 0.7091, "theo": 58.3702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "GWRE271119P00125000", "bid": 14.5, "bid_size": 20.0, "ask": 19.0, "ask_size": 13.0, "iv": 0.6021, "open_interest": 0.0, "volume": 0.0, "delta": -0.2173, "gamma": 0.0031, "vega": 0.4785, "theta": -0.0375, "rho": -0.4344, "theo": 16.5618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "GWRE271119C00130000", "bid": 53.0, "bid_size": 28.0, "ask": 57.5, "ask_size": 15.0, "iv": 0.5894, "open_interest": 0.0, "volume": 0.0, "delta": 0.7721, "gamma": 0.0031, "vega": 0.4958, "theta": -0.0326, "rho": 0.7072, "theo": 55.5358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.6000003814697}, {"option": "GWRE271119P00130000", "bid": 16.0, "bid_size": 19.0, "ask": 21.0, "ask_size": 13.0, "iv": 0.5944, "open_interest": 5.0, "volume": 0.0, "delta": -0.2371, "gamma": 0.0033, "vega": 0.5026, "theta": -0.0392, "rho": -0.4699, "theo": 18.5407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.26, "last_trade_time": "2026-10-05T11:28:59", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "GWRE271119C00135000", "bid": 50.5, "bid_size": 17.0, "ask": 55.0, "ask_size": 15.0, "iv": 0.5911, "open_interest": 0.0, "volume": 0.0, "delta": 0.7529, "gamma": 0.0033, "vega": 0.518, "theta": -0.0346, "rho": 0.7033, "theo": 52.8203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "GWRE271119P00135000", "bid": 18.5, "bid_size": 15.0, "ask": 23.0, "ask_size": 11.0, "iv": 0.5945, "open_interest": 0.0, "volume": 0.0, "delta": -0.2574, "gamma": 0.0034, "vega": 0.5245, "theta": -0.0407, "rho": -0.5087, "theo": 20.6462, "change": 0.0, "open": 0.0, "high": 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": "GWRE271119C00140000", "bid": 48.0, "bid_size": 21.0, "ask": 52.5, "ask_size": 15.0, "iv": 0.5905, "open_interest": 0.0, "volume": 0.0, "delta": 0.7335, "gamma": 0.0034, "vega": 0.5386, "theta": -0.0364, "rho": 0.6972, "theo": 50.2242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "GWRE271119P00140000", "bid": 20.5, "bid_size": 18.0, "ask": 25.0, "ask_size": 7.0, "iv": 0.5877, "open_interest": 0.0, "volume": 0.0, "delta": -0.2779, "gamma": 0.0036, "vega": 0.5446, "theta": -0.0421, "rho": -0.5468, "theo": 22.8769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "GWRE271119C00145000", "bid": 45.5, "bid_size": 12.0, "ask": 50.0, "ask_size": 20.0, "iv": 0.5879, "open_interest": 0.0, "volume": 0.0, "delta": 0.7139, "gamma": 0.0036, "vega": 0.5572, "theta": -0.038, "rho": 0.6904, "theo": 47.7445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "GWRE271119P00145000", "bid": 22.5, "bid_size": 31.0, "ask": 27.5, "ask_size": 11.0, "iv": 0.5837, "open_interest": 1.0, "volume": 0.0, "delta": -0.2988, "gamma": 0.0038, "vega": 0.5631, "theta": -0.0434, "rho": -0.5826, "theo": 25.2305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-11-05T10:01:31", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "GWRE271119C00150000", "bid": 43.0, "bid_size": 10.0, "ask": 47.5, "ask_size": 15.0, "iv": 0.5836, "open_interest": 5.0, "volume": 0.0, "delta": 0.6942, "gamma": 0.0037, "vega": 0.5742, "theta": -0.0395, "rho": 0.682, "theo": 45.3776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.08, "last_trade_time": "2026-10-14T15:06:17", "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "GWRE271119P00150000", "bid": 25.0, "bid_size": 29.0, "ask": 30.0, "ask_size": 10.0, "iv": 0.5823, "open_interest": 0.0, "volume": 0.0, "delta": -0.3198, "gamma": 0.0039, "vega": 0.5794, "theta": -0.0446, "rho": -0.6206, "theo": 27.7051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "GWRE271119C00155000", "bid": 41.0, "bid_size": 11.0, "ask": 45.5, "ask_size": 15.0, "iv": 0.5862, "open_interest": 0.0, "volume": 0.0, "delta": 0.6744, "gamma": 0.0038, "vega": 0.5895, "theta": -0.0408, "rho": 0.672, "theo": 43.1225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "GWRE271119P00155000", "bid": 28.0, "bid_size": 18.0, "ask": 32.5, "ask_size": 7.0, "iv": 0.5832, "open_interest": 0.0, "volume": 0.0, "delta": -0.3408, "gamma": 0.004, "vega": 0.5939, "theta": -0.0456, "rho": -0.6584, "theo": 30.2984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "GWRE271119C00160000", "bid": 39.5, "bid_size": 9.0, "ask": 42.7, "ask_size": 12.0, "iv": 0.5845, "open_interest": 1.0, "volume": 0.0, "delta": 0.6548, "gamma": 0.0039, "vega": 0.603, "theta": -0.042, "rho": 0.6614, "theo": 40.976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.22, "last_trade_time": "2026-09-08T09:41:22", "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "GWRE271119P00160000", "bid": 30.5, "bid_size": 21.0, "ask": 35.5, "ask_size": 9.0, "iv": 0.5823, "open_interest": 0.0, "volume": 0.0, "delta": -0.362, "gamma": 0.0042, "vega": 0.6062, "theta": -0.0465, "rho": -0.6915, "theo": 33.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "GWRE271119C00165000", "bid": 36.5, "bid_size": 16.0, "ask": 41.0, "ask_size": 16.0, "iv": 0.578, "open_interest": 0.0, "volume": 0.0, "delta": 0.6352, "gamma": 0.004, "vega": 0.6146, "theta": -0.043, "rho": 0.6502, "theo": 38.933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "GWRE271119P00165000", "bid": 33.5, "bid_size": 20.0, "ask": 38.0, "ask_size": 7.0, "iv": 0.5797, "open_interest": 0.0, "volume": 0.0, "delta": -0.3831, "gamma": 0.0043, "vega": 0.6166, "theta": -0.0472, "rho": -0.7252, "theo": 35.8278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.2000007629394}, {"option": "GWRE271119C00170000", "bid": 34.5, "bid_size": 15.0, "ask": 39.0, "ask_size": 10.0, "iv": 0.5758, "open_interest": 4.0, "volume": 0.0, "delta": 0.6158, "gamma": 0.004, "vega": 0.6246, "theta": -0.044, "rho": 0.6375, "theo": 36.9913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.0, "last_trade_time": "2026-09-14T11:39:10", "percent_change": 0.0, "prev_day_close": 37.2000007629394}, {"option": "GWRE271119P00170000", "bid": 36.5, "bid_size": 15.0, "ask": 41.0, "ask_size": 17.0, "iv": 0.5796, "open_interest": 0.0, "volume": 0.0, "delta": -0.4041, "gamma": 0.0044, "vega": 0.6252, "theta": -0.0478, "rho": -0.7603, "theo": 38.7586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1000003814697}, {"option": "GWRE271119C00175000", "bid": 32.5, "bid_size": 25.0, "ask": 37.5, "ask_size": 11.0, "iv": 0.5762, "open_interest": 0.0, "volume": 0.0, "delta": 0.5967, "gamma": 0.0041, "vega": 0.6328, "theta": -0.0447, "rho": 0.6244, "theo": 35.1481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "GWRE271119P00175000", "bid": 39.5, "bid_size": 28.0, "ask": 43.5, "ask_size": 13.0, "iv": 0.5739, "open_interest": 0.0, "volume": 0.0, "delta": -0.4249, "gamma": 0.0045, "vega": 0.6315, "theta": -0.0483, "rho": -0.7899, "theo": 41.7935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1000003814697}, {"option": "GWRE271119C00180000", "bid": 31.0, "bid_size": 26.0, "ask": 35.5, "ask_size": 10.0, "iv": 0.5752, "open_interest": 3.0, "volume": 0.0, "delta": 0.5778, "gamma": 0.0041, "vega": 0.6395, "theta": -0.0454, "rho": 0.6113, "theo": 33.3983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.02, "last_trade_time": "2026-10-29T11:56:38", "percent_change": 0.0, "prev_day_close": 33.6000003814697}, {"option": "GWRE271119P00180000", "bid": 42.5, "bid_size": 25.0, "ask": 46.9, "ask_size": 14.0, "iv": 0.5739, "open_interest": 0.0, "volume": 0.0, "delta": -0.4456, "gamma": 0.0045, "vega": 0.6361, "theta": -0.0486, "rho": -0.819, "theo": 44.9319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.2000007629394}, {"option": "GWRE271119C00185000", "bid": 29.0, "bid_size": 23.0, "ask": 34.0, "ask_size": 12.0, "iv": 0.573, "open_interest": 2.0, "volume": 0.0, "delta": 0.5592, "gamma": 0.0042, "vega": 0.6446, "theta": -0.0459, "rho": 0.5976, "theo": 31.7377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.2, "last_trade_time": "2026-09-14T11:37:14", "percent_change": 0.0, "prev_day_close": 31.8999996185303}, {"option": "GWRE271119P00185000", "bid": 45.5, "bid_size": 17.0, "ask": 50.0, "ask_size": 11.0, "iv": 0.5701, "open_interest": 0.0, "volume": 0.0, "delta": -0.466, "gamma": 0.0046, "vega": 0.6391, "theta": -0.0489, "rho": -0.848, "theo": 48.1673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.6499996185303}, {"option": "GWRE271119C00190000", "bid": 28.0, "bid_size": 14.0, "ask": 32.5, "ask_size": 28.0, "iv": 0.5772, "open_interest": 25.0, "volume": 0.0, "delta": 0.541, "gamma": 0.0042, "vega": 0.6482, "theta": -0.0463, "rho": 0.583, "theo": 30.1638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-10-01T13:30:42", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "GWRE271119P00190000", "bid": 49.0, "bid_size": 15.0, "ask": 53.5, "ask_size": 12.0, "iv": 0.572, "open_interest": 0.0, "volume": 0.0, "delta": -0.4862, "gamma": 0.0047, "vega": 0.6404, "theta": -0.049, "rho": -0.877, "theo": 51.4981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.7000007629394}, {"option": "GWRE271119C00195000", "bid": 26.0, "bid_size": 26.0, "ask": 31.0, "ask_size": 27.0, "iv": 0.5726, "open_interest": 0.0, "volume": 0.0, "delta": 0.5232, "gamma": 0.0042, "vega": 0.6504, "theta": -0.0466, "rho": 0.5685, "theo": 28.673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "GWRE271119P00195000", "bid": 52.5, "bid_size": 18.0, "ask": 57.0, "ask_size": 14.0, "iv": 0.5726, "open_interest": 0.0, "volume": 0.0, "delta": -0.506, "gamma": 0.0047, "vega": 0.6394, "theta": -0.049, "rho": -0.8995, "theo": 54.9193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.1499996185303}, {"option": "GWRE271119C00200000", "bid": 24.5, "bid_size": 16.0, "ask": 29.5, "ask_size": 18.0, "iv": 0.5707, "open_interest": 1.0, "volume": 0.0, "delta": 0.5057, "gamma": 0.0042, "vega": 0.6514, "theta": -0.0468, "rho": 0.5544, "theo": 27.2605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.55, "last_trade_time": "2026-10-29T14:09:36", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "GWRE271119P00200000", "bid": 56.0, "bid_size": 29.0, "ask": 60.5, "ask_size": 17.0, "iv": 0.5719, "open_interest": 5.0, "volume": 0.0, "delta": -0.5256, "gamma": 0.0048, "vega": 0.6367, "theta": -0.049, "rho": -0.9193, "theo": 58.4289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.65, "last_trade_time": "2026-09-11T13:18:35", "percent_change": 0.0, "prev_day_close": 58.75}, {"option": "GWRE271119C00210000", "bid": 22.0, "bid_size": 17.0, "ask": 26.5, "ask_size": 18.0, "iv": 0.5676, "open_interest": 1.0, "volume": 0.0, "delta": 0.4721, "gamma": 0.0042, "vega": 0.6497, "theta": -0.0468, "rho": 0.525, "theo": 24.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.15, "last_trade_time": "2026-08-27T10:00:23", "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "GWRE271119P00210000", "bid": 63.5, "bid_size": 13.0, "ask": 67.0, "ask_size": 16.0, "iv": 0.5668, "open_interest": 0.0, "volume": 0.0, "delta": -0.5635, "gamma": 0.0048, "vega": 0.6285, "theta": -0.0485, "rho": -0.9595, "theo": 65.6926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.1000022888184}, {"option": "GWRE271119C00220000", "bid": 19.8, "bid_size": 17.0, "ask": 24.5, "ask_size": 18.0, "iv": 0.5707, "open_interest": 3.0, "volume": 0.0, "delta": 0.4403, "gamma": 0.0042, "vega": 0.6439, "theta": -0.0466, "rho": 0.4961, "theo": 22.3229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.93, "last_trade_time": "2026-09-02T09:41:52", "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "GWRE271119P00220000", "bid": 70.5, "bid_size": 19.0, "ask": 75.5, "ask_size": 13.0, "iv": 0.5691, "open_interest": 0.0, "volume": 0.0, "delta": -0.6, "gamma": 0.0048, "vega": 0.6136, "theta": -0.0478, "rho": -0.9854, "theo": 73.2619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.6500015258789}, {"option": "GWRE271119C00230000", "bid": 17.5, "bid_size": 20.0, "ask": 22.0, "ask_size": 14.0, "iv": 0.5655, "open_interest": 0.0, "volume": 0.0, "delta": 0.4103, "gamma": 0.0041, "vega": 0.6347, "theta": -0.0461, "rho": 0.468, "theo": 20.2328, "change": 0.0, "open": 0.0, "high": 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": "GWRE271119P00230000", "bid": 78.5, "bid_size": 11.0, "ask": 82.5, "ask_size": 19.0, "iv": 0.5628, "open_interest": 0.0, "volume": 0.0, "delta": -0.6347, "gamma": 0.0048, "vega": 0.5937, "theta": -0.0468, "rho": -1.0008, "theo": 81.1095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.4000015258789}, {"option": "GWRE271119C00240000", "bid": 15.5, "bid_size": 18.0, "ask": 20.3, "ask_size": 16.0, "iv": 0.5657, "open_interest": 1.0, "volume": 0.0, "delta": 0.3823, "gamma": 0.0041, "vega": 0.6224, "theta": -0.0453, "rho": 0.4401, "theo": 18.363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-10-16T15:45:54", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "GWRE271119P00240000", "bid": 86.5, "bid_size": 18.0, "ask": 91.0, "ask_size": 17.0, "iv": 0.565, "open_interest": 0.0, "volume": 0.0, "delta": -0.668, "gamma": 0.0048, "vega": 0.5702, "theta": -0.0457, "rho": -1.0095, "theo": 89.2111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.7000007629394}, {"option": "GWRE271119C00250000", "bid": 14.9, "bid_size": 10.0, "ask": 18.3, "ask_size": 15.0, "iv": 0.5719, "open_interest": 0.0, "volume": 0.0, "delta": 0.356, "gamma": 0.004, "vega": 0.6083, "theta": -0.0444, "rho": 0.4142, "theo": 16.6882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.25, "last_trade_time": "2026-10-12T09:36:22", "percent_change": 0.0, "prev_day_close": 17.0000004768372}, {"option": "GWRE271119P00250000", "bid": 95.0, "bid_size": 16.0, "ask": 99.5, "ask_size": 9.0, "iv": 0.568, "open_interest": 0.0, "volume": 0.0, "delta": -0.6994, "gamma": 0.0048, "vega": 0.5446, "theta": -0.0444, "rho": -1.0095, "theo": 97.5404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.25}, {"option": "GWRE271119C00260000", "bid": 13.0, "bid_size": 13.0, "ask": 16.9, "ask_size": 16.0, "iv": 0.5697, "open_interest": 0.0, "volume": 0.0, "delta": 0.3316, "gamma": 0.0039, "vega": 0.5921, "theta": -0.0434, "rho": 0.3887, "theo": 15.1877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5000004768372}, {"option": "GWRE271119P00260000", "bid": 103.5, "bid_size": 16.0, "ask": 108.0, "ask_size": 9.0, "iv": 0.5673, "open_interest": 0.0, "volume": 0.0, "delta": -0.7294, "gamma": 0.0048, "vega": 0.5141, "theta": -0.0429, "rho": -0.9889, "theo": 106.0769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.75}, {"option": "GWRE271119C00270000", "bid": 11.9, "bid_size": 14.0, "ask": 16.0, "ask_size": 15.0, "iv": 0.5762, "open_interest": 2.0, "volume": 0.0, "delta": 0.3088, "gamma": 0.0037, "vega": 0.5747, "theta": -0.0422, "rho": 0.3648, "theo": 13.844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.22, "last_trade_time": "2026-08-28T14:55:03", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "GWRE271119P00270000", "bid": 112.5, "bid_size": 10.0, "ask": 117.5, "ask_size": 10.0, "iv": 0.5784, "open_interest": 0.0, "volume": 0.0, "delta": -0.7578, "gamma": 0.0047, "vega": 0.4819, "theta": -0.0413, "rho": -0.9728, "theo": 114.8053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.25}, {"option": "GWRE271119C00280000", "bid": 10.5, "bid_size": 16.0, "ask": 15.0, "ask_size": 25.0, "iv": 0.577, "open_interest": 1.0, "volume": 0.0, "delta": 0.2878, "gamma": 0.0036, "vega": 0.5568, "theta": -0.041, "rho": 0.3426, "theo": 12.6376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.96, "last_trade_time": "2026-09-25T13:03:03", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "GWRE271119P00280000", "bid": 121.5, "bid_size": 14.0, "ask": 126.0, "ask_size": 12.0, "iv": 0.5762, "open_interest": 0.0, "volume": 0.0, "delta": -0.7845, "gamma": 0.0047, "vega": 0.4486, "theta": -0.0397, "rho": -0.9299, "theo": 123.6971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.25}, {"option": "GWRE271119C00290000", "bid": 10.2, "bid_size": 9.0, "ask": 13.2, "ask_size": 5.0, "iv": 0.5785, "open_interest": 0.0, "volume": 0.0, "delta": 0.2682, "gamma": 0.0035, "vega": 0.5378, "theta": -0.0397, "rho": 0.3209, "theo": 11.5545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "GWRE271119P00290000", "bid": 130.5, "bid_size": 15.0, "ask": 134.6, "ask_size": 9.0, "iv": 0.5708, "open_interest": 0.0, "volume": 0.0, "delta": -0.8103, "gamma": 0.0046, "vega": 0.4095, "theta": -0.0382, "rho": -0.885, "theo": 132.7489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.150001525879}, {"option": "GWRE271119C00300000", "bid": 9.2, "bid_size": 12.0, "ask": 12.7, "ask_size": 13.0, "iv": 0.5838, "open_interest": 0.0, "volume": 0.0, "delta": 0.2501, "gamma": 0.0034, "vega": 0.5187, "theta": -0.0384, "rho": 0.301, "theo": 10.5819, "change": 0.0, "open": 0.0, "high": 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": "GWRE271119P00300000", "bid": 139.5, "bid_size": 11.0, "ask": 144.0, "ask_size": 9.0, "iv": 0.5714, "open_interest": 0.0, "volume": 0.0, "delta": -0.8343, "gamma": 0.0046, "vega": 0.3733, "theta": -0.036, "rho": -0.8429, "theo": 141.9404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.400001525879}, {"option": "GWRE271217C00075000", "bid": 91.5, "bid_size": 9.0, "ask": 96.0, "ask_size": 14.0, "iv": 0.6192, "open_interest": 0.0, "volume": 0.0, "delta": 0.942, "gamma": 0.0011, "vega": 0.209, "theta": -0.0042, "rho": 0.6326, "theo": 94.4218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.75}, {"option": "GWRE271217P00075000", "bid": 1.9, "bid_size": 13.0, "ask": 5.2, "ask_size": 40.0, "iv": 0.6282, "open_interest": 0.0, "volume": 0.0, "delta": -0.0638, "gamma": 0.0011, "vega": 0.212, "theta": -0.0167, "rho": -0.1415, "theo": 4.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.49999994039536}, {"option": "GWRE271217C00080000", "bid": 88.0, "bid_size": 9.0, "ask": 92.0, "ask_size": 9.0, "iv": 0.6235, "open_interest": 1.0, "volume": 0.0, "delta": 0.9309, "gamma": 0.0013, "vega": 0.237, "theta": -0.0068, "rho": 0.6565, "theo": 90.4982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.3, "last_trade_time": "2026-09-10T15:41:32", "percent_change": 0.0, "prev_day_close": 90.75}, {"option": "GWRE271217P00080000", "bid": 2.65, "bid_size": 28.0, "ask": 6.1, "ask_size": 15.0, "iv": 0.6238, "open_interest": 0.0, "volume": 0.0, "delta": -0.075, "gamma": 0.0013, "vega": 0.2404, "theta": -0.0187, "rho": -0.166, "theo": 4.8748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "GWRE271217C00085000", "bid": 84.0, "bid_size": 6.0, "ask": 88.5, "ask_size": 12.0, "iv": 0.6218, "open_interest": 0.0, "volume": 0.0, "delta": 0.9189, "gamma": 0.0014, "vega": 0.266, "theta": -0.0094, "rho": 0.6771, "theo": 86.6765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.0}, {"option": "GWRE271217P00085000", "bid": 3.6, "bid_size": 13.0, "ask": 7.2, "ask_size": 14.0, "iv": 0.6226, "open_interest": 0.0, "volume": 0.0, "delta": -0.0874, "gamma": 0.0015, "vega": 0.2697, "theta": -0.0208, "rho": -0.1939, "theo": 5.8111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "GWRE271217C00090000", "bid": 80.5, "bid_size": 10.0, "ask": 84.5, "ask_size": 10.0, "iv": 0.6159, "open_interest": 0.0, "volume": 0.0, "delta": 0.9059, "gamma": 0.0016, "vega": 0.2949, "theta": -0.012, "rho": 0.6953, "theo": 82.9605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "GWRE271217P00090000", "bid": 4.6, "bid_size": 19.0, "ask": 8.3, "ask_size": 13.0, "iv": 0.618, "open_interest": 2.0, "volume": 0.0, "delta": -0.1008, "gamma": 0.0017, "vega": 0.2996, "theta": -0.0229, "rho": -0.2226, "theo": 6.8555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-09-08T10:57:51", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "GWRE271217C00095000", "bid": 77.5, "bid_size": 9.0, "ask": 81.0, "ask_size": 12.0, "iv": 0.6227, "open_interest": 0.0, "volume": 0.0, "delta": 0.892, "gamma": 0.0018, "vega": 0.3245, "theta": -0.0145, "rho": 0.7104, "theo": 79.3534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.2999992370606}, {"option": "GWRE271217P00095000", "bid": 6.0, "bid_size": 31.0, "ask": 9.5, "ask_size": 13.0, "iv": 0.6178, "open_interest": 1.0, "volume": 0.0, "delta": -0.1152, "gamma": 0.0019, "vega": 0.3294, "theta": -0.0249, "rho": -0.2544, "theo": 8.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-09-09T12:27:37", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "GWRE271217C00100000", "bid": 74.0, "bid_size": 9.0, "ask": 77.5, "ask_size": 10.0, "iv": 0.6176, "open_interest": 0.0, "volume": 0.0, "delta": 0.8774, "gamma": 0.002, "vega": 0.3537, "theta": -0.0171, "rho": 0.7229, "theo": 75.8594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.25}, {"option": "GWRE271217P00100000", "bid": 7.5, "bid_size": 30.0, "ask": 10.9, "ask_size": 16.0, "iv": 0.6182, "open_interest": 0.0, "volume": 0.0, "delta": -0.1304, "gamma": 0.0021, "vega": 0.359, "theta": -0.027, "rho": -0.2868, "theo": 9.2885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "GWRE271217C00105000", "bid": 70.0, "bid_size": 10.0, "ask": 74.5, "ask_size": 15.0, "iv": 0.6098, "open_interest": 0.0, "volume": 0.0, "delta": 0.862, "gamma": 0.0022, "vega": 0.3824, "theta": -0.0195, "rho": 0.7329, "theo": 72.4789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.4, "last_trade_time": "2026-09-21T13:53:58", "percent_change": 0.0, "prev_day_close": 72.5999984741211}, {"option": "GWRE271217P00105000", "bid": 9.0, "bid_size": 26.0, "ask": 12.4, "ask_size": 21.0, "iv": 0.6163, "open_interest": 1.0, "volume": 0.0, "delta": -0.1465, "gamma": 0.0022, "vega": 0.3887, "theta": -0.029, "rho": -0.3214, "theo": 10.6822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.35, "last_trade_time": "2026-09-04T13:04:14", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "GWRE271217C00110000", "bid": 67.0, "bid_size": 14.0, "ask": 71.0, "ask_size": 10.0, "iv": 0.6062, "open_interest": 0.0, "volume": 0.0, "delta": 0.8458, "gamma": 0.0023, "vega": 0.4109, "theta": -0.0219, "rho": 0.7398, "theo": 69.2152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.25}, {"option": "GWRE271217P00110000", "bid": 10.5, "bid_size": 41.0, "ask": 13.9, "ask_size": 22.0, "iv": 0.6115, "open_interest": 2.0, "volume": 0.0, "delta": -0.1633, "gamma": 0.0024, "vega": 0.417, "theta": -0.0309, "rho": -0.3583, "theo": 12.1979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.05, "last_trade_time": "2026-10-06T09:40:40", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "GWRE271217C00115000", "bid": 64.5, "bid_size": 19.0, "ask": 68.0, "ask_size": 19.0, "iv": 0.6116, "open_interest": 1.0, "volume": 0.0, "delta": 0.8291, "gamma": 0.0025, "vega": 0.438, "theta": -0.0242, "rho": 0.745, "theo": 66.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.55, "last_trade_time": "2026-09-17T09:48:05", "percent_change": 0.0, "prev_day_close": 66.2000007629394}, {"option": "GWRE271217P00115000", "bid": 12.0, "bid_size": 34.0, "ask": 15.9, "ask_size": 36.0, "iv": 0.61, "open_interest": 0.0, "volume": 0.0, "delta": -0.1808, "gamma": 0.0026, "vega": 0.4452, "theta": -0.0327, "rho": -0.393, "theo": 13.8349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "GWRE271217C00120000", "bid": 61.5, "bid_size": 17.0, "ask": 65.0, "ask_size": 21.0, "iv": 0.6084, "open_interest": 5.0, "volume": 0.0, "delta": 0.8118, "gamma": 0.0027, "vega": 0.4644, "theta": -0.0264, "rho": 0.7476, "theo": 63.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.35, "last_trade_time": "2026-09-29T13:18:54", "percent_change": 0.0, "prev_day_close": 63.0999984741211}, {"option": "GWRE271217P00120000", "bid": 13.9, "bid_size": 36.0, "ask": 18.0, "ask_size": 38.0, "iv": 0.6113, "open_interest": 4.0, "volume": 14.0, "delta": -0.199, "gamma": 0.0028, "vega": 0.4718, "theta": -0.0345, "rho": -0.4322, "theo": 15.5965, "change": -0.1, "open": 16.0, "high": 16.1, "low": 15.8, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-11-09T15:30:34", "percent_change": -0.625, "prev_day_close": 16.0}, {"option": "GWRE271217C00125000", "bid": 58.0, "bid_size": 28.0, "ask": 62.5, "ask_size": 19.0, "iv": 0.603, "open_interest": 1.0, "volume": 0.0, "delta": 0.7941, "gamma": 0.0028, "vega": 0.4896, "theta": -0.0285, "rho": 0.7478, "theo": 60.128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.7, "last_trade_time": "2026-09-09T12:50:43", "percent_change": 0.0, "prev_day_close": 60.25}, {"option": "GWRE271217P00125000", "bid": 15.5, "bid_size": 52.0, "ask": 20.0, "ask_size": 46.0, "iv": 0.6059, "open_interest": 3.0, "volume": 7.0, "delta": -0.2176, "gamma": 0.003, "vega": 0.4966, "theta": -0.0361, "rho": -0.47, "theo": 17.4808, "change": -0.2, "open": 17.8, "high": 18.0, "low": 17.8, "tick": "down", "last_trade_price": 17.9, "last_trade_time": "2026-11-09T15:30:13", "percent_change": -1.10497, "prev_day_close": 18.1000003814697}, {"option": "GWRE271217C00130000", "bid": 56.0, "bid_size": 17.0, "ask": 59.5, "ask_size": 19.0, "iv": 0.6056, "open_interest": 4.0, "volume": 0.0, "delta": 0.776, "gamma": 0.003, "vega": 0.5132, "theta": -0.0305, "rho": 0.7466, "theo": 57.3335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.1, "last_trade_time": "2026-10-28T09:49:59", "percent_change": 0.0, "prev_day_close": 57.6000003814697}, {"option": "GWRE271217P00130000", "bid": 17.8, "bid_size": 26.0, "ask": 20.9, "ask_size": 21.0, "iv": 0.5948, "open_interest": 3.0, "volume": 3.0, "delta": -0.2368, "gamma": 0.0032, "vega": 0.5205, "theta": -0.0377, "rho": -0.5085, "theo": 19.489, "change": 0.35, "open": 20.0, "high": 20.0, "low": 20.0, "tick": "no_change", "last_trade_price": 20.0, "last_trade_time": "2026-11-09T12:42:13", "percent_change": 1.78117, "prev_day_close": 19.6499996185303}, {"option": "GWRE271217C00135000", "bid": 53.0, "bid_size": 20.0, "ask": 57.0, "ask_size": 16.0, "iv": 0.6012, "open_interest": 1.0, "volume": 0.0, "delta": 0.7576, "gamma": 0.0031, "vega": 0.5354, "theta": -0.0324, "rho": 0.7433, "theo": 54.6537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.3, "last_trade_time": "2026-09-08T15:11:28", "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "GWRE271217P00135000", "bid": 20.5, "bid_size": 29.0, "ask": 23.8, "ask_size": 26.0, "iv": 0.6045, "open_interest": 0.0, "volume": 0.0, "delta": -0.2563, "gamma": 0.0033, "vega": 0.5428, "theta": -0.0391, "rho": -0.5498, "theo": 21.6194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "GWRE271217C00140000", "bid": 49.5, "bid_size": 15.0, "ask": 54.5, "ask_size": 11.0, "iv": 0.5906, "open_interest": 2.0, "volume": 0.0, "delta": 0.7389, "gamma": 0.0033, "vega": 0.5562, "theta": -0.0341, "rho": 0.738, "theo": 52.0889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.55, "last_trade_time": "2026-10-19T10:25:07", "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "GWRE271217P00140000", "bid": 22.0, "bid_size": 19.0, "ask": 26.4, "ask_size": 16.0, "iv": 0.5981, "open_interest": 0.0, "volume": 0.0, "delta": -0.2761, "gamma": 0.0035, "vega": 0.5628, "theta": -0.0404, "rho": -0.5865, "theo": 23.8695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "GWRE271217C00145000", "bid": 47.0, "bid_size": 22.0, "ask": 52.0, "ask_size": 15.0, "iv": 0.5876, "open_interest": 2.0, "volume": 0.0, "delta": 0.7201, "gamma": 0.0034, "vega": 0.5751, "theta": -0.0357, "rho": 0.7318, "theo": 49.636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.9, "last_trade_time": "2026-10-01T10:16:04", "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "GWRE271217P00145000", "bid": 24.0, "bid_size": 34.0, "ask": 28.9, "ask_size": 15.0, "iv": 0.5936, "open_interest": 1.0, "volume": 0.0, "delta": -0.2962, "gamma": 0.0036, "vega": 0.5815, "theta": -0.0416, "rho": -0.6243, "theo": 26.2405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.75, "last_trade_time": "2026-10-22T10:57:28", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "GWRE271217C00150000", "bid": 45.0, "bid_size": 19.0, "ask": 49.5, "ask_size": 16.0, "iv": 0.5873, "open_interest": 12.0, "volume": 0.0, "delta": 0.7013, "gamma": 0.0035, "vega": 0.5924, "theta": -0.0371, "rho": 0.724, "theo": 47.2917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.12, "last_trade_time": "2026-10-05T13:25:22", "percent_change": 0.0, "prev_day_close": 47.6000003814697}, {"option": "GWRE271217P00150000", "bid": 26.9, "bid_size": 27.0, "ask": 31.0, "ask_size": 25.0, "iv": 0.5917, "open_interest": 1.0, "volume": 0.0, "delta": -0.3164, "gamma": 0.0038, "vega": 0.5981, "theta": -0.0427, "rho": -0.6652, "theo": 28.7284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.29, "last_trade_time": "2026-10-14T15:59:24", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "GWRE271217C00155000", "bid": 43.5, "bid_size": 9.0, "ask": 47.5, "ask_size": 13.0, "iv": 0.5935, "open_interest": 5.0, "volume": 0.0, "delta": 0.6824, "gamma": 0.0036, "vega": 0.6081, "theta": -0.0384, "rho": 0.7146, "theo": 45.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.9, "last_trade_time": "2026-09-23T09:52:14", "percent_change": 0.0, "prev_day_close": 45.3999996185303}, {"option": "GWRE271217P00155000", "bid": 29.5, "bid_size": 18.0, "ask": 34.0, "ask_size": 25.0, "iv": 0.593, "open_interest": 0.0, "volume": 0.0, "delta": -0.3367, "gamma": 0.0039, "vega": 0.6129, "theta": -0.0436, "rho": -0.7047, "theo": 31.3295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.7999992370606}, {"option": "GWRE271217C00160000", "bid": 41.5, "bid_size": 15.0, "ask": 45.0, "ask_size": 20.0, "iv": 0.5898, "open_interest": 5.0, "volume": 0.0, "delta": 0.6636, "gamma": 0.0037, "vega": 0.622, "theta": -0.0396, "rho": 0.7045, "theo": 42.9226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.3, "last_trade_time": "2026-10-08T09:49:31", "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "GWRE271217P00160000", "bid": 32.0, "bid_size": 30.0, "ask": 36.5, "ask_size": 18.0, "iv": 0.5878, "open_interest": 3.0, "volume": 0.0, "delta": -0.3571, "gamma": 0.004, "vega": 0.6254, "theta": -0.0445, "rho": -0.7357, "theo": 34.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-10-29T14:35:15", "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "GWRE271217C00165000", "bid": 40.0, "bid_size": 12.0, "ask": 43.0, "ask_size": 13.0, "iv": 0.5926, "open_interest": 2.0, "volume": 0.0, "delta": 0.6448, "gamma": 0.0038, "vega": 0.6342, "theta": -0.0406, "rho": 0.6938, "theo": 40.8902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.61, "last_trade_time": "2026-10-29T13:36:55", "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "GWRE271217P00165000", "bid": 35.0, "bid_size": 21.0, "ask": 39.0, "ask_size": 19.0, "iv": 0.5851, "open_interest": 4.0, "volume": 0.0, "delta": -0.3775, "gamma": 0.0041, "vega": 0.6364, "theta": -0.0452, "rho": -0.7742, "theo": 36.8682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.3, "last_trade_time": "2026-08-26T15:41:32", "percent_change": 0.0, "prev_day_close": 37.5500011444092}, {"option": "GWRE271217C00170000", "bid": 37.5, "bid_size": 24.0, "ask": 40.5, "ask_size": 21.0, "iv": 0.5824, "open_interest": 3.0, "volume": 0.0, "delta": 0.6263, "gamma": 0.0039, "vega": 0.6448, "theta": -0.0416, "rho": 0.6818, "theo": 38.9549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.1, "last_trade_time": "2026-11-06T15:33:23", "percent_change": 0.0, "prev_day_close": 39.1000003814697}, {"option": "GWRE271217P00170000", "bid": 37.5, "bid_size": 18.0, "ask": 42.0, "ask_size": 14.0, "iv": 0.581, "open_interest": 0.0, "volume": 0.0, "delta": -0.3977, "gamma": 0.0042, "vega": 0.6456, "theta": -0.0457, "rho": -0.8119, "theo": 39.7963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "GWRE271217C00175000", "bid": 35.0, "bid_size": 14.0, "ask": 39.5, "ask_size": 15.0, "iv": 0.5826, "open_interest": 1.0, "volume": 0.0, "delta": 0.6079, "gamma": 0.0039, "vega": 0.6537, "theta": -0.0424, "rho": 0.6689, "theo": 37.1146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.6, "last_trade_time": "2026-09-17T15:40:45", "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "GWRE271217P00175000", "bid": 40.5, "bid_size": 33.0, "ask": 45.0, "ask_size": 14.0, "iv": 0.5794, "open_interest": 0.0, "volume": 0.0, "delta": -0.4178, "gamma": 0.0043, "vega": 0.652, "theta": -0.0462, "rho": -0.8374, "theo": 42.8258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.6000003814697}, {"option": "GWRE271217C00180000", "bid": 33.5, "bid_size": 18.0, "ask": 37.5, "ask_size": 25.0, "iv": 0.5816, "open_interest": 17.0, "volume": 0.0, "delta": 0.5898, "gamma": 0.004, "vega": 0.6611, "theta": -0.043, "rho": 0.6561, "theo": 35.3648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.07, "last_trade_time": "2026-10-26T10:25:42", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "GWRE271217P00180000", "bid": 44.0, "bid_size": 16.0, "ask": 48.0, "ask_size": 14.0, "iv": 0.5802, "open_interest": 0.0, "volume": 0.0, "delta": -0.4378, "gamma": 0.0044, "vega": 0.6573, "theta": -0.0466, "rho": -0.8692, "theo": 45.9579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "GWRE271217C00185000", "bid": 31.5, "bid_size": 11.0, "ask": 35.5, "ask_size": 11.0, "iv": 0.5756, "open_interest": 5.0, "volume": 0.0, "delta": 0.572, "gamma": 0.004, "vega": 0.6671, "theta": -0.0436, "rho": 0.6429, "theo": 33.701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.07, "last_trade_time": "2026-10-26T10:25:42", "percent_change": 0.0, "prev_day_close": 34.2000007629394}, {"option": "GWRE271217P00185000", "bid": 47.3, "bid_size": 9.0, "ask": 51.5, "ask_size": 12.0, "iv": 0.5819, "open_interest": 0.0, "volume": 0.0, "delta": -0.4576, "gamma": 0.0045, "vega": 0.6614, "theta": -0.0468, "rho": -0.9028, "theo": 49.1837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0499992370606}, {"option": "GWRE271217C00190000", "bid": 29.5, "bid_size": 29.0, "ask": 34.5, "ask_size": 23.0, "iv": 0.5761, "open_interest": 1.0, "volume": 0.0, "delta": 0.5545, "gamma": 0.004, "vega": 0.6715, "theta": -0.0441, "rho": 0.6288, "theo": 32.1205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.75, "last_trade_time": "2026-09-03T12:52:34", "percent_change": 0.0, "prev_day_close": 32.4499998092651}, {"option": "GWRE271217P00190000", "bid": 50.5, "bid_size": 27.0, "ask": 55.0, "ask_size": 16.0, "iv": 0.5816, "open_interest": 0.0, "volume": 0.0, "delta": -0.4771, "gamma": 0.0045, "vega": 0.6632, "theta": -0.047, "rho": -0.9321, "theo": 52.5008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.25}, {"option": "GWRE271217C00195000", "bid": 28.5, "bid_size": 22.0, "ask": 33.0, "ask_size": 32.0, "iv": 0.5791, "open_interest": 4.0, "volume": 0.0, "delta": 0.5373, "gamma": 0.0041, "vega": 0.6746, "theta": -0.0444, "rho": 0.6143, "theo": 30.6206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.1, "last_trade_time": "2026-09-14T12:31:30", "percent_change": 0.0, "prev_day_close": 30.8999996185303}, {"option": "GWRE271217P00195000", "bid": 54.0, "bid_size": 17.0, "ask": 58.5, "ask_size": 33.0, "iv": 0.5824, "open_interest": 0.0, "volume": 0.0, "delta": -0.4964, "gamma": 0.0046, "vega": 0.6619, "theta": -0.047, "rho": -0.9483, "theo": 55.9059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "GWRE271217C00200000", "bid": 27.5, "bid_size": 10.0, "ask": 31.5, "ask_size": 14.0, "iv": 0.5811, "open_interest": 4.0, "volume": 0.0, "delta": 0.5205, "gamma": 0.0041, "vega": 0.6765, "theta": -0.0447, "rho": 0.6002, "theo": 29.197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.15, "last_trade_time": "2026-10-22T14:09:21", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "GWRE271217P00200000", "bid": 57.0, "bid_size": 43.0, "ask": 61.5, "ask_size": 26.0, "iv": 0.5744, "open_interest": 100.0, "volume": 0.0, "delta": -0.5153, "gamma": 0.0046, "vega": 0.6606, "theta": -0.047, "rho": -0.9736, "theo": 59.3997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.25, "last_trade_time": "2026-08-14T10:32:42", "percent_change": 0.0, "prev_day_close": 60.25}, {"option": "GWRE271217C00210000", "bid": 24.5, "bid_size": 16.0, "ask": 29.0, "ask_size": 30.0, "iv": 0.5786, "open_interest": 1.0, "volume": 0.0, "delta": 0.4881, "gamma": 0.0041, "vega": 0.6768, "theta": -0.045, "rho": 0.5716, "theo": 26.5625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.6, "last_trade_time": "2026-09-03T13:51:10", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "GWRE271217P00210000", "bid": 64.5, "bid_size": 21.0, "ask": 69.0, "ask_size": 13.0, "iv": 0.5778, "open_interest": 1.0, "volume": 0.0, "delta": -0.5522, "gamma": 0.0047, "vega": 0.6537, "theta": -0.0467, "rho": -1.0182, "theo": 66.6232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.14, "last_trade_time": "2026-08-28T12:52:21", "percent_change": 0.0, "prev_day_close": 67.3499984741211}, {"option": "GWRE271217C00220000", "bid": 22.0, "bid_size": 33.0, "ask": 26.5, "ask_size": 45.0, "iv": 0.5762, "open_interest": 206.0, "volume": 0.0, "delta": 0.4574, "gamma": 0.0041, "vega": 0.6727, "theta": -0.0449, "rho": 0.5424, "theo": 24.1932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.8, "last_trade_time": "2026-10-08T09:49:31", "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "GWRE271217P00220000", "bid": 72.0, "bid_size": 16.0, "ask": 76.5, "ask_size": 14.0, "iv": 0.577, "open_interest": 0.0, "volume": 0.0, "delta": -0.5878, "gamma": 0.0047, "vega": 0.64, "theta": -0.046, "rho": -1.0419, "theo": 74.1461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.9000015258789}, {"option": "GWRE271217C00230000", "bid": 20.0, "bid_size": 21.0, "ask": 24.5, "ask_size": 30.0, "iv": 0.5779, "open_interest": 5.0, "volume": 0.0, "delta": 0.4283, "gamma": 0.004, "vega": 0.6657, "theta": -0.0446, "rho": 0.5145, "theo": 22.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.0, "last_trade_time": "2026-09-03T10:06:47", "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "GWRE271217P00230000", "bid": 80.0, "bid_size": 17.0, "ask": 84.4, "ask_size": 15.0, "iv": 0.5792, "open_interest": 0.0, "volume": 0.0, "delta": -0.6219, "gamma": 0.0048, "vega": 0.6238, "theta": -0.0453, "rho": -1.0588, "theo": 81.9429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.75}, {"option": "GWRE271217C00240000", "bid": 18.3, "bid_size": 31.0, "ask": 22.5, "ask_size": 54.0, "iv": 0.579, "open_interest": 41.0, "volume": 0.0, "delta": 0.4009, "gamma": 0.004, "vega": 0.6552, "theta": -0.0441, "rho": 0.4863, "theo": 20.1436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.4, "last_trade_time": "2026-09-03T13:03:35", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "GWRE271217P00240000", "bid": 88.0, "bid_size": 16.0, "ask": 92.5, "ask_size": 16.0, "iv": 0.5795, "open_interest": 0.0, "volume": 0.0, "delta": -0.6544, "gamma": 0.0048, "vega": 0.6019, "theta": -0.0442, "rho": -1.0733, "theo": 89.9864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.75}, {"option": "GWRE271217C00250000", "bid": 16.7, "bid_size": 25.0, "ask": 20.5, "ask_size": 36.0, "iv": 0.5782, "open_interest": 100.0, "volume": 0.0, "delta": 0.3753, "gamma": 0.0039, "vega": 0.6428, "theta": -0.0434, "rho": 0.4598, "theo": 18.4194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.03, "last_trade_time": "2026-10-22T09:34:18", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "GWRE271217P00250000", "bid": 96.0, "bid_size": 18.0, "ask": 100.5, "ask_size": 9.0, "iv": 0.5751, "open_interest": 0.0, "volume": 0.0, "delta": -0.6855, "gamma": 0.0048, "vega": 0.5727, "theta": -0.043, "rho": -1.071, "theo": 98.2648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.9500007629394}, {"option": "GWRE271217C00260000", "bid": 15.3, "bid_size": 15.0, "ask": 19.0, "ask_size": 46.0, "iv": 0.5803, "open_interest": 56.0, "volume": 0.0, "delta": 0.3513, "gamma": 0.0038, "vega": 0.6287, "theta": -0.0426, "rho": 0.4344, "theo": 16.866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-09-17T13:50:02", "percent_change": 0.0, "prev_day_close": 17.3499999046326}, {"option": "GWRE271217P00260000", "bid": 104.5, "bid_size": 16.0, "ask": 109.0, "ask_size": 9.0, "iv": 0.5759, "open_interest": 0.0, "volume": 0.0, "delta": -0.7153, "gamma": 0.0047, "vega": 0.5447, "theta": -0.0418, "rho": -1.0616, "theo": 106.744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.5}, {"option": "GWRE271217C00270000", "bid": 13.7, "bid_size": 34.0, "ask": 18.0, "ask_size": 56.0, "iv": 0.5826, "open_interest": 209.0, "volume": 0.0, "delta": 0.3289, "gamma": 0.0037, "vega": 0.6126, "theta": -0.0417, "rho": 0.4094, "theo": 15.4677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-09-15T12:01:55", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "GWRE271217P00270000", "bid": 113.5, "bid_size": 14.0, "ask": 118.0, "ask_size": 13.0, "iv": 0.5831, "open_interest": 0.0, "volume": 0.0, "delta": -0.7433, "gamma": 0.0047, "vega": 0.5147, "theta": -0.0403, "rho": -1.037, "theo": 115.4039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.150001525879}, {"option": "GWRE271217C00280000", "bid": 12.5, "bid_size": 26.0, "ask": 16.5, "ask_size": 52.0, "iv": 0.582, "open_interest": 58.0, "volume": 0.0, "delta": 0.308, "gamma": 0.0036, "vega": 0.5961, "theta": -0.0407, "rho": 0.3864, "theo": 14.2075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.8, "last_trade_time": "2026-09-17T13:50:01", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "GWRE271217P00280000", "bid": 122.0, "bid_size": 18.0, "ask": 126.5, "ask_size": 9.0, "iv": 0.5772, "open_interest": 0.0, "volume": 0.0, "delta": -0.7701, "gamma": 0.0047, "vega": 0.4761, "theta": -0.0387, "rho": -0.9977, "theo": 124.2472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.849998474121}, {"option": "GWRE271217C00290000", "bid": 11.5, "bid_size": 12.0, "ask": 15.4, "ask_size": 20.0, "iv": 0.5845, "open_interest": 0.0, "volume": 0.0, "delta": 0.2886, "gamma": 0.0035, "vega": 0.5788, "theta": -0.0396, "rho": 0.3646, "theo": 13.0692, "change": 0.0, "open": 0.0, "high": 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": "GWRE271217P00290000", "bid": 131.0, "bid_size": 14.0, "ask": 135.5, "ask_size": 9.0, "iv": 0.5782, "open_interest": 0.0, "volume": 0.0, "delta": -0.7958, "gamma": 0.0046, "vega": 0.4422, "theta": -0.0372, "rho": -0.965, "theo": 133.241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.849998474121}, {"option": "GWRE271217C00300000", "bid": 10.6, "bid_size": 11.0, "ask": 14.4, "ask_size": 12.0, "iv": 0.5871, "open_interest": 4.0, "volume": 0.0, "delta": 0.2706, "gamma": 0.0034, "vega": 0.5606, "theta": -0.0385, "rho": 0.3434, "theo": 12.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.16, "last_trade_time": "2026-11-04T13:08:35", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "GWRE271217P00300000", "bid": 140.5, "bid_size": 14.0, "ask": 145.0, "ask_size": 8.0, "iv": 0.5884, "open_interest": 0.0, "volume": 0.0, "delta": -0.8199, "gamma": 0.0046, "vega": 0.4118, "theta": -0.0359, "rho": -0.9015, "theo": 142.3604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.900001525879}], "symbol": "GWRE", "security_type": "stock", "exchange_id": 3, "current_price": 160.84, "price_change": -0.57, "price_change_percent": -0.3531, "bid": 160.84, "ask": 164.0, "bid_size": 1000, "ask_size": 100, "open": 158.89, "high": 162.34, "low": 157.9475, "close": 160.84, "prev_day_close": 161.41, "volume": 716531, "iv30": 67.009, "iv30_change": 1.395, "iv30_change_percent": 2.1261, "seqno": 10406361300, "last_trade_time": "2026-11-09T15:59:55", "tick": "down"}, "symbol": "GWRE"}