{"timestamp": "2026-11-09 23:30:17", "data": {"options": [{"option": "GXC261120C00075000", "bid": 7.5, "bid_size": 251.0, "ask": 12.0, "ask_size": 252.0, "iv": 0.4957, "open_interest": 0.0, "volume": 0.0, "delta": 0.9455, "gamma": 0.0214, "vega": 0.0155, "theta": -0.0434, "rho": 0.008, "theo": 9.706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "GXC261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 251.0, "iv": 0.8209, "open_interest": 0.0, "volume": 0.0, "delta": -0.0694, "gamma": 0.0192, "vega": 0.0198, "theta": -0.0401, "rho": -0.0021, "theo": 0.214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GXC261120C00078000", "bid": 4.5, "bid_size": 251.0, "ask": 9.0, "ask_size": 251.0, "iv": 0.3678, "open_interest": 0.0, "volume": 0.0, "delta": 0.9018, "gamma": 0.0365, "vega": 0.0245, "theta": -0.0518, "rho": 0.0099, "theo": 6.7869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "GXC261120P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 240.0, "iv": 0.5512, "open_interest": 0.0, "volume": 0.0, "delta": -0.1138, "gamma": 0.0339, "vega": 0.0286, "theta": -0.0484, "rho": -0.0035, "theo": 0.3169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "GXC261120C00079000", "bid": 3.5, "bid_size": 251.0, "ask": 8.0, "ask_size": 251.0, "iv": 0.3245, "open_interest": 0.0, "volume": 0.0, "delta": 0.878, "gamma": 0.0448, "vega": 0.0298, "theta": -0.0551, "rho": 0.0118, "theo": 5.8328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "GXC261120P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 240.0, "iv": 0.5919, "open_interest": 0.0, "volume": 0.0, "delta": -0.1378, "gamma": 0.0418, "vega": 0.0326, "theta": -0.0517, "rho": -0.0042, "theo": 0.3717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GXC261120C00080000", "bid": 2.7, "bid_size": 251.0, "ask": 7.0, "ask_size": 251.0, "iv": 0.3148, "open_interest": 0.0, "volume": 0.0, "delta": 0.846, "gamma": 0.0553, "vega": 0.0345, "theta": -0.0584, "rho": 0.0118, "theo": 4.8965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "GXC261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 240.0, "iv": 0.5411, "open_interest": 0.0, "volume": 0.0, "delta": -0.1695, "gamma": 0.0519, "vega": 0.0374, "theta": -0.0552, "rho": -0.0052, "theo": 0.4454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GXC261120C00081000", "bid": 1.95, "bid_size": 248.0, "ask": 6.5, "ask_size": 251.0, "iv": 0.3589, "open_interest": 0.0, "volume": 0.0, "delta": 0.8023, "gamma": 0.0683, "vega": 0.0402, "theta": -0.062, "rho": 0.0123, "theo": 3.9898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "GXC261120P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 240.0, "iv": 0.4828, "open_interest": 0.0, "volume": 0.0, "delta": -0.2126, "gamma": 0.0646, "vega": 0.0429, "theta": -0.059, "rho": -0.0066, "theo": 0.5493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GXC261120C00082000", "bid": 1.4, "bid_size": 226.0, "ask": 5.5, "ask_size": 228.0, "iv": 0.3463, "open_interest": 0.0, "volume": 0.0, "delta": 0.7419, "gamma": 0.0836, "vega": 0.0469, "theta": -0.0655, "rho": 0.0127, "theo": 3.1318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "GXC261120P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 226.0, "iv": 0.2753, "open_interest": 1.0, "volume": 0.0, "delta": -0.2717, "gamma": 0.0797, "vega": 0.0489, "theta": -0.0628, "rho": -0.0084, "theo": 0.7033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-30T09:30:01", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GXC261120C00083000", "bid": 0.95, "bid_size": 216.0, "ask": 5.0, "ask_size": 225.0, "iv": 0.3769, "open_interest": 1.0, "volume": 0.0, "delta": 0.66, "gamma": 0.0985, "vega": 0.0535, "theta": -0.0687, "rho": 0.0124, "theo": 2.3591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-03T09:30:01", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GXC261120P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 224.0, "iv": 0.3649, "open_interest": 1.0, "volume": 0.0, "delta": -0.3514, "gamma": 0.0948, "vega": 0.0545, "theta": -0.0664, "rho": -0.0109, "theo": 0.943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-12T09:30:01", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "GXC261120C00084000", "bid": 0.3, "bid_size": 235.0, "ask": 3.6, "ask_size": 218.0, "iv": 0.296, "open_interest": 0.0, "volume": 0.0, "delta": 0.5583, "gamma": 0.1072, "vega": 0.0576, "theta": -0.071, "rho": 0.0113, "theo": 1.7237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "GXC261120P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 218.0, "iv": 0.3309, "open_interest": 2.0, "volume": 0.0, "delta": -0.4501, "gamma": 0.104, "vega": 0.058, "theta": -0.069, "rho": -0.014, "theo": 1.3193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-10-07T11:18:01", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "GXC261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 217.0, "iv": 0.3626, "open_interest": 1.0, "volume": 0.0, "delta": 0.4521, "gamma": 0.1046, "vega": 0.0579, "theta": -0.0718, "rho": 0.0099, "theo": 1.2619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-04T09:30:01", "percent_change": 0.0, "prev_day_close": 1.52499994635582}, {"option": "GXC261120P00085000", "bid": 0.1, "bid_size": 530.0, "ask": 4.0, "ask_size": 217.0, "iv": 0.2928, "open_interest": 0.0, "volume": 0.0, "delta": -0.5531, "gamma": 0.1019, "vega": 0.0579, "theta": -0.0699, "rho": -0.0173, "theo": 1.8674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "GXC261120C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 220.0, "iv": 0.4083, "open_interest": 0.0, "volume": 0.0, "delta": 0.3603, "gamma": 0.093, "vega": 0.0548, "theta": -0.071, "rho": 0.0081, "theo": 0.9578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GXC261120P00086000", "bid": 0.1, "bid_size": 537.0, "ask": 4.7, "ask_size": 221.0, "iv": 0.2446, "open_interest": 0.0, "volume": 0.0, "delta": -0.6422, "gamma": 0.0909, "vega": 0.0546, "theta": -0.0692, "rho": -0.0203, "theo": 2.5689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GXC261120C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 226.0, "iv": 0.4455, "open_interest": 0.0, "volume": 0.0, "delta": 0.2894, "gamma": 0.0788, "vega": 0.0503, "theta": -0.069, "rho": 0.0068, "theo": 0.7595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GXC261120P00087000", "bid": 1.25, "bid_size": 220.0, "ask": 5.0, "ask_size": 44.0, "iv": 0.2443, "open_interest": 0.0, "volume": 0.0, "delta": -0.7111, "gamma": 0.0773, "vega": 0.0499, "theta": -0.0674, "rho": -0.0226, "theo": 3.3739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "GXC261120C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 237.0, "iv": 0.476, "open_interest": 2.0, "volume": 0.0, "delta": 0.2366, "gamma": 0.0658, "vega": 0.0454, "theta": -0.0665, "rho": 0.0057, "theo": 0.6253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-15T12:52:06", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GXC261120P00088000", "bid": 2.05, "bid_size": 239.0, "ask": 6.0, "ask_size": 52.0, "iv": 0.2684, "open_interest": 0.0, "volume": 0.0, "delta": -0.7626, "gamma": 0.0646, "vega": 0.0451, "theta": -0.0649, "rho": -0.0245, "theo": 4.2413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "GXC261120C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 240.0, "iv": 0.5253, "open_interest": 12.0, "volume": 0.0, "delta": 0.197, "gamma": 0.055, "vega": 0.0409, "theta": -0.0638, "rho": 0.0048, "theo": 0.5297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-20T10:38:00", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GXC261120P00089000", "bid": 2.7, "bid_size": 251.0, "ask": 7.0, "ask_size": 52.0, "iv": 0.26, "open_interest": 0.0, "volume": 0.0, "delta": -0.8012, "gamma": 0.0541, "vega": 0.0407, "theta": -0.0623, "rho": -0.026, "theo": 5.1464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "GXC261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 240.0, "iv": 0.5611, "open_interest": 0.0, "volume": 0.0, "delta": 0.1668, "gamma": 0.0462, "vega": 0.0371, "theta": -0.0611, "rho": 0.0042, "theo": 0.4584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "GXC261120P00090000", "bid": 3.5, "bid_size": 251.0, "ask": 7.4, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8306, "gamma": 0.0455, "vega": 0.0367, "theta": -0.0596, "rho": -0.0272, "theo": 6.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "GXC261120C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 240.0, "iv": 0.6148, "open_interest": 1.0, "volume": 0.0, "delta": 0.1435, "gamma": 0.0392, "vega": 0.0335, "theta": -0.0586, "rho": 0.0036, "theo": 0.4039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-06T09:30:01", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GXC261120P00091000", "bid": 4.4, "bid_size": 251.0, "ask": 9.0, "ask_size": 52.0, "iv": 0.2624, "open_interest": 0.0, "volume": 0.0, "delta": -0.8536, "gamma": 0.0387, "vega": 0.0332, "theta": -0.057, "rho": -0.0282, "theo": 7.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "GXC261120C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 240.0, "iv": 0.6559, "open_interest": 0.0, "volume": 0.0, "delta": 0.1249, "gamma": 0.0336, "vega": 0.0304, "theta": -0.0561, "rho": 0.0032, "theo": 0.3601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "GXC261120P00092000", "bid": 5.4, "bid_size": 251.0, "ask": 9.0, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8719, "gamma": 0.0332, "vega": 0.0302, "theta": -0.0545, "rho": -0.0291, "theo": 7.9753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "GXC261120C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 230.0, "iv": 0.4299, "open_interest": 1.0, "volume": 0.0, "delta": 0.1099, "gamma": 0.029, "vega": 0.0278, "theta": -0.0537, "rho": 0.0028, "theo": 0.3247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-06T09:30:01", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GXC261120P00093000", "bid": 6.3, "bid_size": 251.0, "ask": 11.0, "ask_size": 52.0, "iv": 0.2765, "open_interest": 0.0, "volume": 0.0, "delta": -0.8867, "gamma": 0.0287, "vega": 0.0276, "theta": -0.0522, "rho": -0.0299, "theo": 8.9387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "GXC261120C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 240.0, "iv": 0.738, "open_interest": 0.0, "volume": 0.0, "delta": 0.0975, "gamma": 0.0253, "vega": 0.0256, "theta": -0.0515, "rho": 0.0025, "theo": 0.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "GXC261120P00094000", "bid": 7.3, "bid_size": 251.0, "ask": 11.9, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8988, "gamma": 0.025, "vega": 0.0253, "theta": -0.0499, "rho": -0.0306, "theo": 9.9081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "GXC261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 240.0, "iv": 0.7796, "open_interest": 0.0, "volume": 0.0, "delta": 0.0873, "gamma": 0.0222, "vega": 0.0235, "theta": -0.0495, "rho": 0.0022, "theo": 0.2703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GXC261120P00095000", "bid": 8.2, "bid_size": 251.0, "ask": 13.0, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9089, "gamma": 0.022, "vega": 0.0234, "theta": -0.0478, "rho": -0.0313, "theo": 10.882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "GXC261120C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 240.0, "iv": 0.8202, "open_interest": 0.0, "volume": 0.0, "delta": 0.0786, "gamma": 0.0196, "vega": 0.0217, "theta": -0.0476, "rho": 0.002, "theo": 0.249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GXC261120P00096000", "bid": 9.1, "bid_size": 251.0, "ask": 14.0, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9174, "gamma": 0.0195, "vega": 0.0216, "theta": -0.0458, "rho": -0.0319, "theo": 11.8594, "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": 11.75}, {"option": "GXC261120C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 240.0, "iv": 0.8596, "open_interest": 0.0, "volume": 0.0, "delta": 0.0713, "gamma": 0.0175, "vega": 0.0202, "theta": -0.0458, "rho": 0.0018, "theo": 0.2305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "GXC261120P00097000", "bid": 10.1, "bid_size": 251.0, "ask": 15.0, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9247, "gamma": 0.0173, "vega": 0.02, "theta": -0.0439, "rho": -0.0324, "theo": 12.8396, "change": 0.0, "open": 0.0, "high": 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": "GXC261120C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 240.0, "iv": 0.8978, "open_interest": 0.0, "volume": 0.0, "delta": 0.065, "gamma": 0.0156, "vega": 0.0187, "theta": -0.0441, "rho": 0.0017, "theo": 0.2145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GXC261120P00098000", "bid": 11.1, "bid_size": 251.0, "ask": 16.0, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9309, "gamma": 0.0155, "vega": 0.0187, "theta": -0.0422, "rho": -0.033, "theo": 13.8222, "change": 0.0, "open": 0.0, "high": 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": "GXC261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 251.0, "iv": 0.9717, "open_interest": 0.0, "volume": 0.0, "delta": 0.0548, "gamma": 0.0127, "vega": 0.0164, "theta": -0.041, "rho": 0.0014, "theo": 0.1878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "GXC261120P00100000", "bid": 13.1, "bid_size": 251.0, "ask": 18.0, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.941, "gamma": 0.0126, "vega": 0.0163, "theta": -0.0389, "rho": -0.034, "theo": 15.7926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "GXC261218C00055000", "bid": 27.1, "bid_size": 202.0, "ask": 32.0, "ask_size": 203.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9737, "gamma": 0.0029, "vega": 0.0159, "theta": -0.011, "rho": 0.0587, "theo": 29.9182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "GXC261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 186.0, "iv": 1.1028, "open_interest": 0.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.0029, "vega": 0.0159, "theta": -0.0139, "rho": -0.0024, "theo": 0.1903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GXC261218C00060000", "bid": 22.5, "bid_size": 209.0, "ask": 27.0, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9639, "gamma": 0.0044, "vega": 0.0211, "theta": -0.0135, "rho": 0.0635, "theo": 24.9923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "GXC261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 186.0, "iv": 0.5931, "open_interest": 0.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0044, "vega": 0.0211, "theta": -0.016, "rho": -0.0033, "theo": 0.2393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GXC261218C00065000", "bid": 17.5, "bid_size": 220.0, "ask": 22.0, "ask_size": 219.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9486, "gamma": 0.0071, "vega": 0.0285, "theta": -0.0164, "rho": 0.0676, "theo": 20.087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "GXC261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 186.0, "iv": 0.7654, "open_interest": 0.0, "volume": 0.0, "delta": -0.0495, "gamma": 0.0071, "vega": 0.0286, "theta": -0.0184, "rho": -0.0047, "theo": 0.309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GXC261218C00070000", "bid": 12.5, "bid_size": 220.0, "ask": 17.0, "ask_size": 219.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9229, "gamma": 0.0119, "vega": 0.0397, "theta": -0.0197, "rho": 0.0707, "theo": 15.2191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "GXC261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 219.0, "iv": 0.613, "open_interest": 0.0, "volume": 0.0, "delta": -0.0754, "gamma": 0.0119, "vega": 0.0398, "theta": -0.0212, "rho": -0.007, "theo": 0.4163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GXC261218C00075000", "bid": 7.6, "bid_size": 219.0, "ask": 12.5, "ask_size": 220.0, "iv": 0.2608, "open_interest": 0.0, "volume": 0.0, "delta": 0.8742, "gamma": 0.0215, "vega": 0.0572, "theta": -0.0236, "rho": 0.0714, "theo": 10.432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "GXC261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 219.0, "iv": 0.4727, "open_interest": 0.0, "volume": 0.0, "delta": -0.1244, "gamma": 0.0216, "vega": 0.0573, "theta": -0.0247, "rho": -0.0113, "theo": 0.6053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GXC261218C00080000", "bid": 3.4, "bid_size": 203.0, "ask": 8.0, "ask_size": 206.0, "iv": 0.241, "open_interest": 0.0, "volume": 0.0, "delta": 0.7649, "gamma": 0.0418, "vega": 0.0851, "theta": -0.028, "rho": 0.0661, "theo": 5.8833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-09-09T10:38:39", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "GXC261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 206.0, "iv": 0.316, "open_interest": 0.0, "volume": 0.0, "delta": -0.2349, "gamma": 0.0422, "vega": 0.0854, "theta": -0.0287, "rho": -0.0205, "theo": 1.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "GXC261218C00085000", "bid": 0.7, "bid_size": 206.0, "ask": 4.9, "ask_size": 206.0, "iv": 0.2594, "open_interest": 0.0, "volume": 0.0, "delta": 0.506, "gamma": 0.0643, "vega": 0.1102, "theta": -0.0314, "rho": 0.0454, "theo": 2.3953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GXC261218P00085000", "bid": 1.8, "bid_size": 126.0, "ask": 3.4, "ask_size": 189.0, "iv": 0.2282, "open_interest": 2.0, "volume": 0.0, "delta": -0.498, "gamma": 0.0656, "vega": 0.11, "theta": -0.032, "rho": -0.0395, "theo": 2.5395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-21T13:25:57", "percent_change": 0.0, "prev_day_close": 2.69999998807907}, {"option": "GXC261218C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 206.0, "iv": 0.2545, "open_interest": 0.0, "volume": 0.0, "delta": 0.4439, "gamma": 0.0628, "vega": 0.1092, "theta": -0.0316, "rho": 0.0399, "theo": 1.9876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "GXC261218P00086000", "bid": 1.2, "bid_size": 206.0, "ask": 5.5, "ask_size": 207.0, "iv": 0.2459, "open_interest": 0.0, "volume": 0.0, "delta": -0.5612, "gamma": 0.0642, "vega": 0.1086, "theta": -0.0322, "rho": -0.0432, "theo": 3.1333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "GXC261218C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 206.0, "iv": 0.2725, "open_interest": 0.0, "volume": 0.0, "delta": 0.3877, "gamma": 0.0591, "vega": 0.106, "theta": -0.0316, "rho": 0.0349, "theo": 1.6775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000000074506}, {"option": "GXC261218P00087000", "bid": 1.8, "bid_size": 203.0, "ask": 6.0, "ask_size": 204.0, "iv": 0.2399, "open_interest": 0.0, "volume": 0.0, "delta": -0.6185, "gamma": 0.0606, "vega": 0.1051, "theta": -0.0322, "rho": -0.0466, "theo": 3.8256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "GXC261218C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 206.0, "iv": 0.2916, "open_interest": 1.0, "volume": 0.0, "delta": 0.3394, "gamma": 0.0543, "vega": 0.1015, "theta": -0.0314, "rho": 0.0305, "theo": 1.4434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-22T14:24:29", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "GXC261218P00088000", "bid": 2.35, "bid_size": 203.0, "ask": 6.5, "ask_size": 204.0, "iv": 0.2252, "open_interest": 0.0, "volume": 0.0, "delta": -0.6678, "gamma": 0.0558, "vega": 0.1001, "theta": -0.032, "rho": -0.049, "theo": 4.5944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "GXC261218C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 206.0, "iv": 0.3127, "open_interest": 0.0, "volume": 0.0, "delta": 0.2988, "gamma": 0.0492, "vega": 0.0963, "theta": -0.0311, "rho": 0.0268, "theo": 1.2646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GXC261218P00089000", "bid": 2.8, "bid_size": 203.0, "ask": 7.5, "ask_size": 52.0, "iv": 0.2242, "open_interest": 0.0, "volume": 0.0, "delta": -0.709, "gamma": 0.0507, "vega": 0.0945, "theta": -0.0316, "rho": -0.0502, "theo": 5.4182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "GXC261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 206.0, "iv": 0.3265, "open_interest": 1.0, "volume": 0.0, "delta": 0.2651, "gamma": 0.0443, "vega": 0.0911, "theta": -0.0307, "rho": 0.0238, "theo": 1.1253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-08-17T09:30:01", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "GXC261218P00090000", "bid": 3.7, "bid_size": 203.0, "ask": 8.5, "ask_size": 52.0, "iv": 0.2444, "open_interest": 0.0, "volume": 0.0, "delta": -0.7433, "gamma": 0.0458, "vega": 0.0892, "theta": -0.0312, "rho": -0.0511, "theo": 6.2817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "GXC261218C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 217.0, "iv": 0.3486, "open_interest": 0.0, "volume": 0.0, "delta": 0.237, "gamma": 0.0399, "vega": 0.0859, "theta": -0.0303, "rho": 0.0212, "theo": 1.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-07-22T12:50:21", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GXC261218P00091000", "bid": 4.6, "bid_size": 216.0, "ask": 9.0, "ask_size": 52.0, "iv": 0.2293, "open_interest": 0.0, "volume": 0.0, "delta": -0.7719, "gamma": 0.0413, "vega": 0.0834, "theta": -0.0308, "rho": -0.0519, "theo": 7.1733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "GXC261218C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 219.0, "iv": 0.3581, "open_interest": 0.0, "volume": 0.0, "delta": 0.2134, "gamma": 0.0359, "vega": 0.0811, "theta": -0.0298, "rho": 0.0191, "theo": 0.9241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GXC261218P00092000", "bid": 5.5, "bid_size": 219.0, "ask": 10.0, "ask_size": 52.0, "iv": 0.2436, "open_interest": 0.0, "volume": 0.0, "delta": -0.7958, "gamma": 0.0373, "vega": 0.0782, "theta": -0.0302, "rho": -0.0526, "theo": 8.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "GXC261218C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 219.0, "iv": 0.3799, "open_interest": 0.0, "volume": 0.0, "delta": 0.1936, "gamma": 0.0324, "vega": 0.0765, "theta": -0.0293, "rho": 0.0173, "theo": 0.8492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GXC261218P00093000", "bid": 6.4, "bid_size": 219.0, "ask": 11.0, "ask_size": 52.0, "iv": 0.2562, "open_interest": 0.0, "volume": 0.0, "delta": -0.816, "gamma": 0.0338, "vega": 0.0734, "theta": -0.0297, "rho": -0.0524, "theo": 9.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "GXC261218C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 219.0, "iv": 0.4036, "open_interest": 0.0, "volume": 0.0, "delta": 0.1766, "gamma": 0.0294, "vega": 0.0723, "theta": -0.0288, "rho": 0.0158, "theo": 0.7862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GXC261218P00094000", "bid": 7.2, "bid_size": 219.0, "ask": 12.0, "ask_size": 52.0, "iv": 0.257, "open_interest": 0.0, "volume": 0.0, "delta": -0.8331, "gamma": 0.0307, "vega": 0.069, "theta": -0.0292, "rho": -0.0525, "theo": 9.952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "GXC261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 219.0, "iv": 0.4235, "open_interest": 5.0, "volume": 0.0, "delta": 0.162, "gamma": 0.0268, "vega": 0.0685, "theta": -0.0283, "rho": 0.0144, "theo": 0.7322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-26T13:09:30", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GXC261218P00095000", "bid": 8.3, "bid_size": 219.0, "ask": 13.0, "ask_size": 52.0, "iv": 0.2858, "open_interest": 0.0, "volume": 0.0, "delta": -0.8479, "gamma": 0.028, "vega": 0.065, "theta": -0.0286, "rho": -0.0519, "theo": 10.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "GXC261218C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 219.0, "iv": 0.4426, "open_interest": 0.0, "volume": 0.0, "delta": 0.1494, "gamma": 0.0244, "vega": 0.0649, "theta": -0.0278, "rho": 0.0133, "theo": 0.6854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GXC261218P00096000", "bid": 9.2, "bid_size": 219.0, "ask": 14.0, "ask_size": 52.0, "iv": 0.2936, "open_interest": 0.0, "volume": 0.0, "delta": -0.8607, "gamma": 0.0256, "vega": 0.0613, "theta": -0.0281, "rho": -0.0511, "theo": 11.8548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "GXC261218C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 219.0, "iv": 0.461, "open_interest": 1.0, "volume": 0.0, "delta": 0.1384, "gamma": 0.0224, "vega": 0.0616, "theta": -0.0274, "rho": 0.0123, "theo": 0.6446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-08-14T09:30:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GXC261218P00097000", "bid": 10.2, "bid_size": 219.0, "ask": 15.0, "ask_size": 50.0, "iv": 0.3113, "open_interest": 0.0, "volume": 0.0, "delta": -0.8719, "gamma": 0.0235, "vega": 0.0576, "theta": -0.0275, "rho": -0.0514, "theo": 12.8158, "change": 0.0, "open": 0.0, "high": 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": "GXC261218C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 219.0, "iv": 0.4818, "open_interest": 3.0, "volume": 0.0, "delta": 0.1286, "gamma": 0.0206, "vega": 0.0587, "theta": -0.0269, "rho": 0.0114, "theo": 0.6084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-10T13:38:30", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GXC261218P00098000", "bid": 11.2, "bid_size": 201.0, "ask": 16.0, "ask_size": 50.0, "iv": 0.3286, "open_interest": 0.0, "volume": 0.0, "delta": -0.8817, "gamma": 0.0217, "vega": 0.0544, "theta": -0.027, "rho": -0.0509, "theo": 13.7815, "change": 0.0, "open": 0.0, "high": 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": "GXC261218C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 219.0, "iv": 0.4989, "open_interest": 0.0, "volume": 0.0, "delta": 0.12, "gamma": 0.019, "vega": 0.0559, "theta": -0.0264, "rho": 0.0106, "theo": 0.5763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GXC261218P00099000", "bid": 12.1, "bid_size": 201.0, "ask": 17.0, "ask_size": 52.0, "iv": 0.3327, "open_interest": 0.0, "volume": 0.0, "delta": -0.8904, "gamma": 0.02, "vega": 0.0519, "theta": -0.0265, "rho": -0.05, "theo": 14.7506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "GXC261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 219.0, "iv": 0.5186, "open_interest": 5.0, "volume": 0.0, "delta": 0.1124, "gamma": 0.0176, "vega": 0.0534, "theta": -0.026, "rho": 0.0099, "theo": 0.5475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-18T10:11:19", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "GXC261218P00100000", "bid": 13.1, "bid_size": 201.0, "ask": 18.0, "ask_size": 52.0, "iv": 0.3489, "open_interest": 0.0, "volume": 0.0, "delta": -0.8981, "gamma": 0.0186, "vega": 0.049, "theta": -0.0259, "rho": -0.0499, "theo": 15.7231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "GXC261218C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 219.0, "iv": 0.538, "open_interest": 0.0, "volume": 0.0, "delta": 0.1056, "gamma": 0.0163, "vega": 0.051, "theta": -0.0255, "rho": 0.0093, "theo": 0.5215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GXC261218P00101000", "bid": 14.1, "bid_size": 201.0, "ask": 19.0, "ask_size": 52.0, "iv": 0.3648, "open_interest": 0.0, "volume": 0.0, "delta": -0.905, "gamma": 0.0173, "vega": 0.0464, "theta": -0.0254, "rho": -0.0487, "theo": 16.6986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "GXC261218C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 219.0, "iv": 0.5568, "open_interest": 1.0, "volume": 0.0, "delta": 0.0994, "gamma": 0.0152, "vega": 0.0488, "theta": -0.0251, "rho": 0.0088, "theo": 0.4979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-14T09:30:02", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GXC261218P00102000", "bid": 15.1, "bid_size": 201.0, "ask": 20.0, "ask_size": 52.0, "iv": 0.3804, "open_interest": 0.0, "volume": 0.0, "delta": -0.9112, "gamma": 0.0161, "vega": 0.0439, "theta": -0.025, "rho": -0.0477, "theo": 17.6765, "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": 17.75}, {"option": "GXC261218C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 219.0, "iv": 0.5753, "open_interest": 0.0, "volume": 0.0, "delta": 0.0939, "gamma": 0.0142, "vega": 0.0468, "theta": -0.0247, "rho": 0.0083, "theo": 0.4764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GXC261218P00103000", "bid": 16.1, "bid_size": 201.0, "ask": 21.0, "ask_size": 52.0, "iv": 0.3957, "open_interest": 0.0, "volume": 0.0, "delta": -0.9169, "gamma": 0.0151, "vega": 0.0417, "theta": -0.0245, "rho": -0.0479, "theo": 18.6564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "GXC261218C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 219.0, "iv": 0.5899, "open_interest": 0.0, "volume": 0.0, "delta": 0.0888, "gamma": 0.0132, "vega": 0.045, "theta": -0.0243, "rho": 0.0078, "theo": 0.4567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GXC261218P00104000", "bid": 17.1, "bid_size": 201.0, "ask": 22.0, "ask_size": 52.0, "iv": 0.4108, "open_interest": 0.0, "volume": 0.0, "delta": -0.922, "gamma": 0.0142, "vega": 0.0399, "theta": -0.0241, "rho": -0.0476, "theo": 19.6379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "GXC261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 219.0, "iv": 0.6076, "open_interest": 1.0, "volume": 0.0, "delta": 0.0842, "gamma": 0.0124, "vega": 0.0432, "theta": -0.0239, "rho": 0.0074, "theo": 0.4386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T09:58:30", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GXC261218P00105000", "bid": 18.1, "bid_size": 201.0, "ask": 23.0, "ask_size": 52.0, "iv": 0.4256, "open_interest": 0.0, "volume": 0.0, "delta": -0.9267, "gamma": 0.0134, "vega": 0.0383, "theta": -0.0237, "rho": -0.0468, "theo": 20.6207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.1, "last_trade_time": "2026-04-27T11:14:44", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "GXC261218C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 219.0, "iv": 0.625, "open_interest": 0.0, "volume": 0.0, "delta": 0.08, "gamma": 0.0117, "vega": 0.0415, "theta": -0.0235, "rho": 0.007, "theo": 0.422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GXC261218P00106000", "bid": 19.1, "bid_size": 201.0, "ask": 24.0, "ask_size": 52.0, "iv": 0.4402, "open_interest": 0.0, "volume": 0.0, "delta": -0.931, "gamma": 0.0126, "vega": 0.0364, "theta": -0.0232, "rho": -0.046, "theo": 21.6051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.98, "last_trade_time": "2026-04-27T11:11:08", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "GXC261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 186.0, "iv": 0.6913, "open_interest": 0.0, "volume": 0.0, "delta": 0.0664, "gamma": 0.0093, "vega": 0.036, "theta": -0.0221, "rho": 0.0058, "theo": 0.3663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GXC261218P00110000", "bid": 23.1, "bid_size": 201.0, "ask": 28.0, "ask_size": 52.0, "iv": 0.4963, "open_interest": 0.0, "volume": 0.0, "delta": -0.9449, "gamma": 0.0102, "vega": 0.0301, "theta": -0.0217, "rho": -0.0418, "theo": 25.554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.22, "last_trade_time": "2026-04-27T11:05:49", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "GXC261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 8.0, "iv": 0.4491, "open_interest": 5.0, "volume": 0.0, "delta": 0.0542, "gamma": 0.0072, "vega": 0.0306, "theta": -0.0206, "rho": 0.0047, "theo": 0.3145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-05-06T15:44:26", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "GXC261218P00115000", "bid": 28.1, "bid_size": 201.0, "ask": 33.0, "ask_size": 52.0, "iv": 0.5623, "open_interest": 0.0, "volume": 0.0, "delta": -0.9574, "gamma": 0.008, "vega": 0.0246, "theta": -0.02, "rho": -0.0393, "theo": 30.5073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.55, "last_trade_time": "2026-04-27T11:02:37", "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "GXC261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 186.0, "iv": 0.8397, "open_interest": 8.0, "volume": 0.0, "delta": 0.0455, "gamma": 0.0058, "vega": 0.0266, "theta": -0.0192, "rho": 0.0039, "theo": 0.2754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-05-07T09:30:11", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GXC261218P00120000", "bid": 33.1, "bid_size": 201.0, "ask": 38.0, "ask_size": 52.0, "iv": 0.6243, "open_interest": 0.0, "volume": 0.0, "delta": -0.9666, "gamma": 0.0066, "vega": 0.02, "theta": -0.0187, "rho": -0.0357, "theo": 35.4731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.21, "last_trade_time": "2026-04-27T10:56:58", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "GXC261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 186.0, "iv": 0.9063, "open_interest": 0.0, "volume": 0.0, "delta": 0.0389, "gamma": 0.0048, "vega": 0.0234, "theta": -0.0181, "rho": 0.0033, "theo": 0.2449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GXC261218P00125000", "bid": 38.1, "bid_size": 201.0, "ask": 43.0, "ask_size": 52.0, "iv": 0.6829, "open_interest": 0.0, "volume": 0.0, "delta": -0.9736, "gamma": 0.0056, "vega": 0.0161, "theta": -0.0171, "rho": -0.0325, "theo": 40.4482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-04-27T10:53:52", "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "GXC261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 186.0, "iv": 0.9688, "open_interest": 0.0, "volume": 0.0, "delta": 0.0338, "gamma": 0.004, "vega": 0.0209, "theta": -0.0171, "rho": 0.0029, "theo": 0.2203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GXC261218P00130000", "bid": 43.1, "bid_size": 201.0, "ask": 48.0, "ask_size": 52.0, "iv": 0.7384, "open_interest": 0.0, "volume": 0.0, "delta": -0.9792, "gamma": 0.0049, "vega": 0.0133, "theta": -0.0158, "rho": -0.0279, "theo": 45.4288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.8, "last_trade_time": "2026-04-27T10:47:48", "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "GXC261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 186.0, "iv": 1.0278, "open_interest": 0.0, "volume": 0.0, "delta": 0.0298, "gamma": 0.0034, "vega": 0.0188, "theta": -0.0162, "rho": 0.0025, "theo": 0.2002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GXC261218P00135000", "bid": 48.1, "bid_size": 201.0, "ask": 53.0, "ask_size": 52.0, "iv": 0.7913, "open_interest": 0.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0042, "vega": 0.0111, "theta": -0.0153, "rho": -0.024, "theo": 50.4138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "GXC270319C00055000", "bid": 27.1, "bid_size": 202.0, "ask": 32.0, "ask_size": 153.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0038, "vega": 0.0283, "theta": -0.004, "rho": 0.063, "theo": 29.7982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "GXC270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 96.0, "iv": 0.6184, "open_interest": 0.0, "volume": 0.0, "delta": -0.0455, "gamma": 0.0041, "vega": 0.0483, "theta": -0.0083, "rho": -0.0144, "theo": 0.4684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GXC270319C00060000", "bid": 22.5, "bid_size": 211.0, "ask": 27.0, "ask_size": 162.0, "iv": 0.357, "open_interest": 0.0, "volume": 0.0, "delta": 0.9537, "gamma": 0.006, "vega": 0.0442, "theta": -0.0064, "rho": 0.0853, "theo": 24.9109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "GXC270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 96.0, "iv": 0.5204, "open_interest": 0.0, "volume": 0.0, "delta": -0.0638, "gamma": 0.0061, "vega": 0.0632, "theta": -0.0095, "rho": -0.0199, "theo": 0.6085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GXC270319C00065000", "bid": 17.5, "bid_size": 204.0, "ask": 22.0, "ask_size": 153.0, "iv": 0.2766, "open_interest": 0.0, "volume": 0.0, "delta": 0.927, "gamma": 0.0096, "vega": 0.0656, "theta": -0.0092, "rho": 0.1088, "theo": 20.0849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "GXC270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 96.0, "iv": 0.4282, "open_interest": 0.0, "volume": 0.0, "delta": -0.0914, "gamma": 0.0092, "vega": 0.083, "theta": -0.011, "rho": -0.0281, "theo": 0.8109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GXC270319C00070000", "bid": 12.5, "bid_size": 204.0, "ask": 16.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8825, "gamma": 0.0153, "vega": 0.0938, "theta": -0.0121, "rho": 0.1285, "theo": 15.3697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "GXC270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 156.0, "iv": 0.3803, "open_interest": 0.0, "volume": 0.0, "delta": -0.1349, "gamma": 0.0141, "vega": 0.1093, "theta": -0.0126, "rho": -0.0408, "theo": 1.1224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GXC270319C00075000", "bid": 9.1, "bid_size": 203.0, "ask": 13.0, "ask_size": 72.0, "iv": 0.2772, "open_interest": 0.0, "volume": 0.0, "delta": 0.8064, "gamma": 0.0237, "vega": 0.1295, "theta": -0.0147, "rho": 0.1402, "theo": 10.8705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "GXC270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 44.0, "iv": 0.2172, "open_interest": 0.0, "volume": 0.0, "delta": -0.2068, "gamma": 0.0216, "vega": 0.1433, "theta": -0.0143, "rho": -0.0608, "theo": 1.6464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "GXC270319C00079000", "bid": 5.1, "bid_size": 203.0, "ask": 9.5, "ask_size": 71.0, "iv": 0.2167, "open_interest": 0.0, "volume": 0.0, "delta": 0.7086, "gamma": 0.0318, "vega": 0.168, "theta": -0.0161, "rho": 0.1552, "theo": 7.594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "GXC270319P00079000", "bid": 0.5, "bid_size": 235.0, "ask": 4.9, "ask_size": 156.0, "iv": 0.2532, "open_interest": 0.0, "volume": 0.0, "delta": -0.2984, "gamma": 0.0296, "vega": 0.173, "theta": -0.0155, "rho": -0.0853, "theo": 2.3778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GXC270319C00080000", "bid": 4.4, "bid_size": 128.0, "ask": 9.0, "ask_size": 72.0, "iv": 0.2199, "open_interest": 0.0, "volume": 0.0, "delta": 0.678, "gamma": 0.0336, "vega": 0.1744, "theta": -0.0162, "rho": 0.1495, "theo": 6.8506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "GXC270319P00080000", "bid": 0.65, "bid_size": 156.0, "ask": 5.0, "ask_size": 158.0, "iv": 0.2393, "open_interest": 0.0, "volume": 0.0, "delta": -0.3275, "gamma": 0.0317, "vega": 0.1798, "theta": -0.0157, "rho": -0.0926, "theo": 2.6332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "GXC270319C00081000", "bid": 3.7, "bid_size": 153.0, "ask": 7.4, "ask_size": 41.0, "iv": 0.1901, "open_interest": 0.0, "volume": 0.0, "delta": 0.6446, "gamma": 0.0353, "vega": 0.1832, "theta": -0.0163, "rho": 0.1531, "theo": 6.1457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "GXC270319P00081000", "bid": 0.95, "bid_size": 156.0, "ask": 3.9, "ask_size": 50.0, "iv": 0.1961, "open_interest": 0.0, "volume": 0.0, "delta": -0.3592, "gamma": 0.0336, "vega": 0.1859, "theta": -0.0159, "rho": -0.1004, "theo": 2.9281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "GXC270319C00082000", "bid": 3.0, "bid_size": 154.0, "ask": 6.8, "ask_size": 41.0, "iv": 0.1874, "open_interest": 0.0, "volume": 0.0, "delta": 0.6095, "gamma": 0.0367, "vega": 0.1881, "theta": -0.0164, "rho": 0.1457, "theo": 5.4889, "change": 0.0, "open": 0.0, "high": 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": "GXC270319P00082000", "bid": 1.2, "bid_size": 156.0, "ask": 5.5, "ask_size": 157.0, "iv": 0.2231, "open_interest": 1.0, "volume": 0.0, "delta": -0.3932, "gamma": 0.0354, "vega": 0.191, "theta": -0.016, "rho": -0.1084, "theo": 3.2675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-21T13:25:57", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "GXC270319C00083000", "bid": 2.5, "bid_size": 157.0, "ask": 7.0, "ask_size": 102.0, "iv": 0.2084, "open_interest": 0.0, "volume": 0.0, "delta": 0.5722, "gamma": 0.0377, "vega": 0.1934, "theta": -0.0163, "rho": 0.1443, "theo": 4.8813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "GXC270319P00083000", "bid": 1.6, "bid_size": 156.0, "ask": 6.0, "ask_size": 157.0, "iv": 0.2225, "open_interest": 0.0, "volume": 0.0, "delta": -0.4292, "gamma": 0.0368, "vega": 0.1947, "theta": -0.0161, "rho": -0.1169, "theo": 3.6575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "GXC270319C00084000", "bid": 2.2, "bid_size": 156.0, "ask": 6.5, "ask_size": 157.0, "iv": 0.2136, "open_interest": 0.0, "volume": 0.0, "delta": 0.5344, "gamma": 0.0382, "vega": 0.1958, "theta": -0.0162, "rho": 0.1355, "theo": 4.3303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "GXC270319P00084000", "bid": 1.8, "bid_size": 156.0, "ask": 6.5, "ask_size": 157.0, "iv": 0.215, "open_interest": 0.0, "volume": 0.0, "delta": -0.4667, "gamma": 0.0378, "vega": 0.1968, "theta": -0.0161, "rho": -0.1248, "theo": 4.1019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "GXC270319C00085000", "bid": 1.8, "bid_size": 156.0, "ask": 6.0, "ask_size": 157.0, "iv": 0.2142, "open_interest": 0.0, "volume": 0.0, "delta": 0.496, "gamma": 0.0383, "vega": 0.1971, "theta": -0.0161, "rho": 0.1303, "theo": 3.836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "GXC270319P00085000", "bid": 2.2, "bid_size": 156.0, "ask": 7.0, "ask_size": 157.0, "iv": 0.2108, "open_interest": 1.0, "volume": 0.0, "delta": -0.5047, "gamma": 0.0384, "vega": 0.1973, "theta": -0.016, "rho": -0.133, "theo": 4.6037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-10-08T10:10:34", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "GXC270319C00086000", "bid": 1.3, "bid_size": 156.0, "ask": 5.5, "ask_size": 156.0, "iv": 0.2104, "open_interest": 0.0, "volume": 0.0, "delta": 0.4584, "gamma": 0.038, "vega": 0.1963, "theta": -0.0159, "rho": 0.121, "theo": 3.3998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "GXC270319P00086000", "bid": 2.8, "bid_size": 156.0, "ask": 7.5, "ask_size": 157.0, "iv": 0.2097, "open_interest": 1.0, "volume": 0.0, "delta": -0.5426, "gamma": 0.0384, "vega": 0.196, "theta": -0.0159, "rho": -0.1398, "theo": 5.1632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-10-20T09:52:12", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "GXC270319C00087000", "bid": 2.2, "bid_size": 44.0, "ask": 5.5, "ask_size": 157.0, "iv": 0.2535, "open_interest": 0.0, "volume": 0.0, "delta": 0.4222, "gamma": 0.0372, "vega": 0.194, "theta": -0.0156, "rho": 0.1139, "theo": 3.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "GXC270319P00087000", "bid": 3.4, "bid_size": 102.0, "ask": 8.0, "ask_size": 157.0, "iv": 0.2067, "open_interest": 0.0, "volume": 0.0, "delta": -0.5793, "gamma": 0.038, "vega": 0.1931, "theta": -0.0157, "rho": -0.147, "theo": 5.7785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.78, "last_trade_time": "2026-10-29T10:15:30", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "GXC270319C00088000", "bid": 0.7, "bid_size": 156.0, "ask": 5.0, "ask_size": 158.0, "iv": 0.2205, "open_interest": 1.0, "volume": 0.0, "delta": 0.3879, "gamma": 0.036, "vega": 0.1904, "theta": -0.0154, "rho": 0.105, "theo": 2.6896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-11T14:33:14", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GXC270319P00088000", "bid": 4.0, "bid_size": 102.0, "ask": 7.7, "ask_size": 45.0, "iv": 0.18, "open_interest": 0.0, "volume": 0.0, "delta": -0.6142, "gamma": 0.0371, "vega": 0.1887, "theta": -0.0154, "rho": -0.152, "theo": 6.4456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "GXC270319C00089000", "bid": 0.5, "bid_size": 233.0, "ask": 3.2, "ask_size": 44.0, "iv": 0.1836, "open_interest": 0.0, "volume": 0.0, "delta": 0.3562, "gamma": 0.0346, "vega": 0.1855, "theta": -0.0151, "rho": 0.0975, "theo": 2.4066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.49, "last_trade_time": "2026-09-24T09:53:12", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GXC270319P00089000", "bid": 4.7, "bid_size": 71.0, "ask": 9.5, "ask_size": 154.0, "iv": 0.2109, "open_interest": 0.0, "volume": 0.0, "delta": -0.6469, "gamma": 0.0358, "vega": 0.1832, "theta": -0.0151, "rho": -0.1576, "theo": 7.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "GXC270319C00090000", "bid": 1.3, "bid_size": 44.0, "ask": 4.5, "ask_size": 156.0, "iv": 0.2573, "open_interest": 6.0, "volume": 0.0, "delta": 0.327, "gamma": 0.033, "vega": 0.18, "theta": -0.0148, "rho": 0.0897, "theo": 2.1637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-26T10:14:21", "percent_change": 0.0, "prev_day_close": 2.10000000149012}, {"option": "GXC270319P00090000", "bid": 5.5, "bid_size": 71.0, "ask": 10.0, "ask_size": 72.0, "iv": 0.2075, "open_interest": 0.0, "volume": 0.0, "delta": -0.677, "gamma": 0.0344, "vega": 0.1768, "theta": -0.0147, "rho": -0.1611, "theo": 7.9141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "GXC270319C00091000", "bid": 0.15, "bid_size": 535.0, "ask": 4.9, "ask_size": 156.0, "iv": 0.2526, "open_interest": 0.0, "volume": 0.0, "delta": 0.3004, "gamma": 0.0313, "vega": 0.1738, "theta": -0.0145, "rho": 0.0829, "theo": 1.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "GXC270319P00091000", "bid": 6.2, "bid_size": 203.0, "ask": 11.0, "ask_size": 32.0, "iv": 0.214, "open_interest": 0.0, "volume": 0.0, "delta": -0.7044, "gamma": 0.0327, "vega": 0.1701, "theta": -0.0143, "rho": -0.1638, "theo": 8.704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "GXC270319C00092000", "bid": 0.1, "bid_size": 536.0, "ask": 4.0, "ask_size": 156.0, "iv": 0.2402, "open_interest": 0.0, "volume": 0.0, "delta": 0.2765, "gamma": 0.0296, "vega": 0.1674, "theta": -0.0141, "rho": 0.0764, "theo": 1.7765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "GXC270319P00092000", "bid": 6.9, "bid_size": 211.0, "ask": 10.4, "ask_size": 31.0, "iv": 0.1643, "open_interest": 0.0, "volume": 0.0, "delta": -0.7293, "gamma": 0.031, "vega": 0.163, "theta": -0.0139, "rho": -0.1662, "theo": 9.5231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "GXC270319C00093000", "bid": 0.75, "bid_size": 44.0, "ask": 5.0, "ask_size": 158.0, "iv": 0.3019, "open_interest": 0.0, "volume": 0.0, "delta": 0.2549, "gamma": 0.0279, "vega": 0.1609, "theta": -0.0138, "rho": 0.0706, "theo": 1.6219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "GXC270319P00093000", "bid": 7.9, "bid_size": 203.0, "ask": 12.5, "ask_size": 32.0, "iv": 0.217, "open_interest": 0.0, "volume": 0.0, "delta": -0.7516, "gamma": 0.0292, "vega": 0.1556, "theta": -0.0135, "rho": -0.168, "theo": 10.3675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "GXC270319C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 44.0, "iv": 0.1912, "open_interest": 0.0, "volume": 0.0, "delta": 0.2355, "gamma": 0.0262, "vega": 0.1544, "theta": -0.0135, "rho": 0.0652, "theo": 1.4881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "GXC270319P00094000", "bid": 8.8, "bid_size": 203.0, "ask": 13.0, "ask_size": 24.0, "iv": 0.2087, "open_interest": 0.0, "volume": 0.0, "delta": -0.7717, "gamma": 0.0275, "vega": 0.1486, "theta": -0.013, "rho": -0.1698, "theo": 11.2324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "GXC270319C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 44.0, "iv": 0.2027, "open_interest": 0.0, "volume": 0.0, "delta": 0.2181, "gamma": 0.0246, "vega": 0.1482, "theta": -0.0132, "rho": 0.0604, "theo": 1.3714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "GXC270319P00095000", "bid": 10.2, "bid_size": 203.0, "ask": 14.0, "ask_size": 32.0, "iv": 0.2359, "open_interest": 0.0, "volume": 0.0, "delta": -0.7898, "gamma": 0.0259, "vega": 0.1416, "theta": -0.0126, "rho": -0.1706, "theo": 12.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "GXC270319C00096000", "bid": 0.2, "bid_size": 247.0, "ask": 5.0, "ask_size": 158.0, "iv": 0.3272, "open_interest": 0.0, "volume": 0.0, "delta": 0.2025, "gamma": 0.0231, "vega": 0.142, "theta": -0.0128, "rho": 0.056, "theo": 1.2691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GXC270319P00096000", "bid": 10.4, "bid_size": 203.0, "ask": 14.6, "ask_size": 31.0, "iv": 0.1984, "open_interest": 0.0, "volume": 0.0, "delta": -0.8059, "gamma": 0.0243, "vega": 0.1347, "theta": -0.0121, "rho": -0.1709, "theo": 13.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "GXC270319C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 156.0, "iv": 0.3028, "open_interest": 0.0, "volume": 0.0, "delta": 0.1884, "gamma": 0.0217, "vega": 0.136, "theta": -0.0125, "rho": 0.0521, "theo": 1.1791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GXC270319P00097000", "bid": 11.3, "bid_size": 203.0, "ask": 15.6, "ask_size": 31.0, "iv": 0.2042, "open_interest": 0.0, "volume": 0.0, "delta": -0.8205, "gamma": 0.0228, "vega": 0.1282, "theta": -0.0117, "rho": -0.1719, "theo": 13.9205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "GXC270319C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 156.0, "iv": 0.3148, "open_interest": 0.0, "volume": 0.0, "delta": 0.1757, "gamma": 0.0204, "vega": 0.1304, "theta": -0.0122, "rho": 0.0486, "theo": 1.0994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GXC270319P00098000", "bid": 12.2, "bid_size": 203.0, "ask": 17.0, "ask_size": 32.0, "iv": 0.2299, "open_interest": 0.0, "volume": 0.0, "delta": -0.8336, "gamma": 0.0214, "vega": 0.1221, "theta": -0.0112, "rho": -0.1726, "theo": 14.8398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "GXC270319C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 156.0, "iv": 0.3265, "open_interest": 1.0, "volume": 0.0, "delta": 0.1642, "gamma": 0.0191, "vega": 0.1251, "theta": -0.012, "rho": 0.0454, "theo": 1.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.29, "last_trade_time": "2026-07-16T11:08:53", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GXC270319P00099000", "bid": 13.2, "bid_size": 203.0, "ask": 17.5, "ask_size": 32.0, "iv": 0.2138, "open_interest": 0.0, "volume": 0.0, "delta": -0.8453, "gamma": 0.02, "vega": 0.1162, "theta": -0.0108, "rho": -0.1718, "theo": 15.7678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "GXC270319C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 156.0, "iv": 0.3379, "open_interest": 0.0, "volume": 0.0, "delta": 0.1539, "gamma": 0.018, "vega": 0.1199, "theta": -0.0117, "rho": 0.0425, "theo": 0.9648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GXC270319P00100000", "bid": 14.1, "bid_size": 203.0, "ask": 18.5, "ask_size": 32.0, "iv": 0.2174, "open_interest": 0.0, "volume": 0.0, "delta": -0.8559, "gamma": 0.0188, "vega": 0.1106, "theta": -0.0104, "rho": -0.172, "theo": 16.7034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "GXC270319C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 156.0, "iv": 0.3542, "open_interest": 0.0, "volume": 0.0, "delta": 0.1144, "gamma": 0.0134, "vega": 0.0981, "theta": -0.0104, "rho": 0.0314, "theo": 0.7281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GXC270319P00105000", "bid": 19.1, "bid_size": 203.0, "ask": 23.5, "ask_size": 32.0, "iv": 0.2648, "open_interest": 0.0, "volume": 0.0, "delta": -0.896, "gamma": 0.0138, "vega": 0.0871, "theta": -0.0083, "rho": -0.1722, "theo": 21.4608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "GXC270319C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 96.0, "iv": 0.3534, "open_interest": 0.0, "volume": 0.0, "delta": 0.0887, "gamma": 0.0103, "vega": 0.0817, "theta": -0.0093, "rho": 0.0243, "theo": 0.5763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "GXC270319P00110000", "bid": 23.8, "bid_size": 209.0, "ask": 28.5, "ask_size": 21.0, "iv": 0.2837, "open_interest": 0.0, "volume": 0.0, "delta": -0.9217, "gamma": 0.0104, "vega": 0.0696, "theta": -0.0064, "rho": -0.1711, "theo": 26.3007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "GXC270319C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 96.0, "iv": 0.4434, "open_interest": 0.0, "volume": 0.0, "delta": 0.071, "gamma": 0.0081, "vega": 0.0692, "theta": -0.0084, "rho": 0.0194, "theo": 0.4718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "GXC270319P00115000", "bid": 28.7, "bid_size": 209.0, "ask": 33.5, "ask_size": 30.0, "iv": 0.3142, "open_interest": 0.0, "volume": 0.0, "delta": -0.939, "gamma": 0.0081, "vega": 0.0567, "theta": -0.0047, "rho": -0.1704, "theo": 31.1855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "GXC270319C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 96.0, "iv": 0.4308, "open_interest": 0.0, "volume": 0.0, "delta": 0.0583, "gamma": 0.0065, "vega": 0.0593, "theta": -0.0077, "rho": 0.0158, "theo": 0.396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "GXC270319P00120000", "bid": 33.7, "bid_size": 110.0, "ask": 38.5, "ask_size": 30.0, "iv": 0.3534, "open_interest": 0.0, "volume": 0.0, "delta": -0.9512, "gamma": 0.0064, "vega": 0.0468, "theta": -0.0032, "rho": -0.172, "theo": 36.0974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "GXC270319C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 96.0, "iv": 0.52, "open_interest": 0.0, "volume": 0.0, "delta": 0.0488, "gamma": 0.0054, "vega": 0.0516, "theta": -0.007, "rho": 0.0132, "theo": 0.3388, "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": 0.524999976158142}, {"option": "GXC270319P00125000", "bid": 38.7, "bid_size": 110.0, "ask": 43.5, "ask_size": 21.0, "iv": 0.3909, "open_interest": 0.0, "volume": 0.0, "delta": -0.96, "gamma": 0.0051, "vega": 0.0391, "theta": -0.0018, "rho": -0.1729, "theo": 41.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.7000007629394}, {"option": "GXC270617C00055000", "bid": 27.5, "bid_size": 203.0, "ask": 32.0, "ask_size": 41.0, "iv": 0.3481, "open_interest": 0.0, "volume": 0.0, "delta": 0.9549, "gamma": 0.0052, "vega": 0.0526, "theta": -0.0013, "rho": 0.1192, "theo": 29.9241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "GXC270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 44.0, "iv": 0.5257, "open_interest": 5.0, "volume": 0.0, "delta": -0.0579, "gamma": 0.0045, "vega": 0.0763, "theta": -0.0065, "rho": -0.0311, "theo": 0.6996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-27T10:21:03", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GXC270617C00060000", "bid": 22.5, "bid_size": 204.0, "ask": 27.0, "ask_size": 21.0, "iv": 0.2776, "open_interest": 0.0, "volume": 0.0, "delta": 0.9283, "gamma": 0.0077, "vega": 0.0802, "theta": -0.004, "rho": 0.1682, "theo": 25.144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "GXC270617P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 44.0, "iv": 0.4454, "open_interest": 0.0, "volume": 0.0, "delta": -0.0805, "gamma": 0.0065, "vega": 0.0984, "theta": -0.0075, "rho": -0.0426, "theo": 0.9211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GXC270617C00065000", "bid": 18.6, "bid_size": 203.0, "ask": 22.5, "ask_size": 22.0, "iv": 0.3192, "open_interest": 0.0, "volume": 0.0, "delta": 0.8892, "gamma": 0.011, "vega": 0.1135, "theta": -0.0062, "rho": 0.2185, "theo": 20.4874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "GXC270617P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 64.0, "iv": 0.3699, "open_interest": 0.0, "volume": 0.0, "delta": -0.1135, "gamma": 0.0094, "vega": 0.1262, "theta": -0.0086, "rho": -0.0591, "theo": 1.2383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "GXC270617C00070000", "bid": 13.5, "bid_size": 203.0, "ask": 18.0, "ask_size": 22.0, "iv": 0.2613, "open_interest": 0.0, "volume": 0.0, "delta": 0.833, "gamma": 0.015, "vega": 0.1522, "theta": -0.008, "rho": 0.2589, "theo": 16.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "GXC270617P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 24.0, "iv": 0.2492, "open_interest": 0.0, "volume": 0.0, "delta": -0.1624, "gamma": 0.0135, "vega": 0.1604, "theta": -0.0098, "rho": -0.0826, "theo": 1.7135, "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": 1.5}, {"option": "GXC270617C00075000", "bid": 9.7, "bid_size": 31.0, "ask": 14.0, "ask_size": 22.0, "iv": 0.2498, "open_interest": 0.0, "volume": 0.0, "delta": 0.7547, "gamma": 0.0195, "vega": 0.1971, "theta": -0.0093, "rho": 0.2944, "theo": 11.8612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "GXC270617P00075000", "bid": 0.2, "bid_size": 544.0, "ask": 4.9, "ask_size": 64.0, "iv": 0.2548, "open_interest": 0.0, "volume": 0.0, "delta": -0.2356, "gamma": 0.019, "vega": 0.1996, "theta": -0.011, "rho": -0.1162, "theo": 2.4622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500000298023}, {"option": "GXC270617C00076000", "bid": 9.1, "bid_size": 31.0, "ask": 13.0, "ask_size": 21.0, "iv": 0.2436, "open_interest": 0.0, "volume": 0.0, "delta": 0.7359, "gamma": 0.0205, "vega": 0.2048, "theta": -0.0096, "rho": 0.2906, "theo": 11.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "GXC270617P00076000", "bid": 0.6, "bid_size": 34.0, "ask": 5.0, "ask_size": 66.0, "iv": 0.2519, "open_interest": 0.0, "volume": 0.0, "delta": -0.254, "gamma": 0.0202, "vega": 0.2078, "theta": -0.0112, "rho": -0.1244, "theo": 2.6608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "GXC270617C00077000", "bid": 8.2, "bid_size": 31.0, "ask": 12.5, "ask_size": 22.0, "iv": 0.2415, "open_interest": 0.0, "volume": 0.0, "delta": 0.7156, "gamma": 0.0215, "vega": 0.2132, "theta": -0.0098, "rho": 0.2911, "theo": 10.3216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "GXC270617P00077000", "bid": 0.8, "bid_size": 34.0, "ask": 5.0, "ask_size": 66.0, "iv": 0.2411, "open_interest": 0.0, "volume": 0.0, "delta": -0.2738, "gamma": 0.0214, "vega": 0.2155, "theta": -0.0114, "rho": -0.1329, "theo": 2.8816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "GXC270617C00078000", "bid": 7.4, "bid_size": 41.0, "ask": 11.5, "ask_size": 21.0, "iv": 0.2293, "open_interest": 0.0, "volume": 0.0, "delta": 0.6945, "gamma": 0.0226, "vega": 0.2209, "theta": -0.0101, "rho": 0.2888, "theo": 9.5871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "GXC270617P00078000", "bid": 0.9, "bid_size": 64.0, "ask": 5.0, "ask_size": 66.0, "iv": 0.2276, "open_interest": 0.0, "volume": 0.0, "delta": -0.2952, "gamma": 0.0227, "vega": 0.2229, "theta": -0.0115, "rho": -0.1421, "theo": 3.1257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "GXC270617C00079000", "bid": 6.6, "bid_size": 61.0, "ask": 11.0, "ask_size": 22.0, "iv": 0.2278, "open_interest": 0.0, "volume": 0.0, "delta": 0.672, "gamma": 0.0236, "vega": 0.2279, "theta": -0.0103, "rho": 0.2823, "theo": 8.8783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "GXC270617P00079000", "bid": 1.1, "bid_size": 64.0, "ask": 5.5, "ask_size": 65.0, "iv": 0.227, "open_interest": 0.0, "volume": 0.0, "delta": -0.318, "gamma": 0.0239, "vega": 0.2302, "theta": -0.0117, "rho": -0.1516, "theo": 3.3959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "GXC270617C00080000", "bid": 6.0, "bid_size": 61.0, "ask": 10.5, "ask_size": 32.0, "iv": 0.2295, "open_interest": 0.0, "volume": 0.0, "delta": 0.6482, "gamma": 0.0245, "vega": 0.2348, "theta": -0.0105, "rho": 0.2783, "theo": 8.1979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "GXC270617P00080000", "bid": 1.5, "bid_size": 34.0, "ask": 6.0, "ask_size": 65.0, "iv": 0.2295, "open_interest": 0.0, "volume": 0.0, "delta": -0.3422, "gamma": 0.0251, "vega": 0.2366, "theta": -0.0118, "rho": -0.1614, "theo": 3.6962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "GXC270617C00081000", "bid": 5.2, "bid_size": 61.0, "ask": 10.0, "ask_size": 32.0, "iv": 0.2258, "open_interest": 0.0, "volume": 0.0, "delta": 0.6234, "gamma": 0.0255, "vega": 0.2406, "theta": -0.0108, "rho": 0.27, "theo": 7.5493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "GXC270617P00081000", "bid": 1.7, "bid_size": 64.0, "ask": 6.0, "ask_size": 41.0, "iv": 0.2163, "open_interest": 0.0, "volume": 0.0, "delta": -0.3678, "gamma": 0.0263, "vega": 0.2423, "theta": -0.0119, "rho": -0.1713, "theo": 4.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "GXC270617C00082000", "bid": 4.6, "bid_size": 61.0, "ask": 9.0, "ask_size": 22.0, "iv": 0.2151, "open_interest": 0.0, "volume": 0.0, "delta": 0.5975, "gamma": 0.0263, "vega": 0.2456, "theta": -0.0109, "rho": 0.2612, "theo": 6.934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "GXC270617P00082000", "bid": 2.0, "bid_size": 64.0, "ask": 6.5, "ask_size": 65.0, "iv": 0.2147, "open_interest": 0.0, "volume": 0.0, "delta": -0.3947, "gamma": 0.0273, "vega": 0.2473, "theta": -0.012, "rho": -0.1817, "theo": 4.3945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "GXC270617C00083000", "bid": 4.2, "bid_size": 64.0, "ask": 8.5, "ask_size": 35.0, "iv": 0.2177, "open_interest": 0.0, "volume": 0.0, "delta": 0.5708, "gamma": 0.027, "vega": 0.2498, "theta": -0.0111, "rho": 0.2519, "theo": 6.3548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "GXC270617P00083000", "bid": 2.2, "bid_size": 64.0, "ask": 7.0, "ask_size": 65.0, "iv": 0.21, "open_interest": 0.0, "volume": 0.0, "delta": -0.4226, "gamma": 0.0282, "vega": 0.251, "theta": -0.012, "rho": -0.1915, "theo": 4.7985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "GXC270617C00084000", "bid": 3.8, "bid_size": 64.0, "ask": 8.0, "ask_size": 35.0, "iv": 0.2191, "open_interest": 0.0, "volume": 0.0, "delta": 0.5434, "gamma": 0.0276, "vega": 0.2527, "theta": -0.0112, "rho": 0.2414, "theo": 5.8132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "GXC270617P00084000", "bid": 2.7, "bid_size": 64.0, "ask": 7.5, "ask_size": 65.0, "iv": 0.2101, "open_interest": 0.0, "volume": 0.0, "delta": -0.4513, "gamma": 0.029, "vega": 0.2535, "theta": -0.012, "rho": -0.2013, "theo": 5.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "GXC270617C00085000", "bid": 2.9, "bid_size": 64.0, "ask": 7.5, "ask_size": 35.0, "iv": 0.2096, "open_interest": 0.0, "volume": 0.0, "delta": 0.5157, "gamma": 0.028, "vega": 0.2544, "theta": -0.0113, "rho": 0.2306, "theo": 5.3105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "GXC270617P00085000", "bid": 3.4, "bid_size": 34.0, "ask": 8.0, "ask_size": 65.0, "iv": 0.2129, "open_interest": 1.0, "volume": 0.0, "delta": -0.4806, "gamma": 0.0295, "vega": 0.2547, "theta": -0.0119, "rho": -0.211, "theo": 5.7249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.74, "last_trade_time": "2026-10-22T10:13:20", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "GXC270617C00086000", "bid": 2.7, "bid_size": 64.0, "ask": 7.0, "ask_size": 35.0, "iv": 0.2128, "open_interest": 0.0, "volume": 0.0, "delta": 0.4879, "gamma": 0.0282, "vega": 0.2549, "theta": -0.0114, "rho": 0.2192, "theo": 4.8475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "GXC270617P00086000", "bid": 3.7, "bid_size": 34.0, "ask": 8.5, "ask_size": 41.0, "iv": 0.2068, "open_interest": 0.0, "volume": 0.0, "delta": -0.5101, "gamma": 0.0299, "vega": 0.2546, "theta": -0.0118, "rho": -0.2196, "theo": 6.2495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "GXC270617C00087000", "bid": 2.0, "bid_size": 65.0, "ask": 6.5, "ask_size": 34.0, "iv": 0.2051, "open_interest": 0.0, "volume": 0.0, "delta": 0.4603, "gamma": 0.0282, "vega": 0.2542, "theta": -0.0114, "rho": 0.2078, "theo": 4.4236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "GXC270617P00087000", "bid": 4.3, "bid_size": 34.0, "ask": 9.0, "ask_size": 41.0, "iv": 0.2054, "open_interest": 0.0, "volume": 0.0, "delta": -0.5394, "gamma": 0.0301, "vega": 0.2529, "theta": -0.0117, "rho": -0.228, "theo": 6.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "GXC270617C00088000", "bid": 1.9, "bid_size": 64.0, "ask": 6.5, "ask_size": 65.0, "iv": 0.2181, "open_interest": 0.0, "volume": 0.0, "delta": 0.4333, "gamma": 0.028, "vega": 0.2523, "theta": -0.0113, "rho": 0.1962, "theo": 4.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "GXC270617P00088000", "bid": 5.0, "bid_size": 34.0, "ask": 9.5, "ask_size": 35.0, "iv": 0.2048, "open_interest": 1.0, "volume": 0.0, "delta": -0.5683, "gamma": 0.03, "vega": 0.2501, "theta": -0.0115, "rho": -0.2352, "theo": 7.4211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.33, "last_trade_time": "2026-10-29T10:15:30", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "GXC270617C00089000", "bid": 1.6, "bid_size": 64.0, "ask": 6.0, "ask_size": 65.0, "iv": 0.2163, "open_interest": 0.0, "volume": 0.0, "delta": 0.4071, "gamma": 0.0276, "vega": 0.2494, "theta": -0.0112, "rho": 0.1851, "theo": 3.6896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "GXC270617P00089000", "bid": 5.5, "bid_size": 32.0, "ask": 10.4, "ask_size": 42.0, "iv": 0.2072, "open_interest": 0.0, "volume": 0.0, "delta": -0.5964, "gamma": 0.0298, "vega": 0.2462, "theta": -0.0113, "rho": -0.2403, "theo": 8.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "GXC270617C00090000", "bid": 1.3, "bid_size": 64.0, "ask": 5.5, "ask_size": 65.0, "iv": 0.2135, "open_interest": 0.0, "volume": 0.0, "delta": 0.382, "gamma": 0.0271, "vega": 0.2455, "theta": -0.0112, "rho": 0.174, "theo": 3.3754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "GXC270617P00090000", "bid": 6.9, "bid_size": 21.0, "ask": 11.0, "ask_size": 41.0, "iv": 0.221, "open_interest": 0.0, "volume": 0.0, "delta": -0.6236, "gamma": 0.0294, "vega": 0.2407, "theta": -0.011, "rho": -0.2456, "theo": 8.7459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "GXC270617C00091000", "bid": 0.9, "bid_size": 64.0, "ask": 5.5, "ask_size": 65.0, "iv": 0.2179, "open_interest": 0.0, "volume": 0.0, "delta": 0.358, "gamma": 0.0264, "vega": 0.2407, "theta": -0.011, "rho": 0.1634, "theo": 3.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "GXC270617P00091000", "bid": 7.0, "bid_size": 31.0, "ask": 11.5, "ask_size": 32.0, "iv": 0.2044, "open_interest": 0.0, "volume": 0.0, "delta": -0.6495, "gamma": 0.0288, "vega": 0.2348, "theta": -0.0107, "rho": -0.2506, "theo": 9.4601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "GXC270617C00092000", "bid": 0.7, "bid_size": 64.0, "ask": 5.0, "ask_size": 66.0, "iv": 0.2152, "open_interest": 0.0, "volume": 0.0, "delta": 0.3354, "gamma": 0.0257, "vega": 0.2354, "theta": -0.0109, "rho": 0.1535, "theo": 2.8407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "GXC270617P00092000", "bid": 7.6, "bid_size": 23.0, "ask": 12.5, "ask_size": 42.0, "iv": 0.2079, "open_interest": 0.0, "volume": 0.0, "delta": -0.6741, "gamma": 0.0281, "vega": 0.228, "theta": -0.0104, "rho": -0.2527, "theo": 10.2047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "GXC270617C00093000", "bid": 0.65, "bid_size": 64.0, "ask": 5.0, "ask_size": 66.0, "iv": 0.2255, "open_interest": 0.0, "volume": 0.0, "delta": 0.3142, "gamma": 0.0248, "vega": 0.2295, "theta": -0.0107, "rho": 0.1439, "theo": 2.6144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GXC270617P00093000", "bid": 8.8, "bid_size": 21.0, "ask": 13.0, "ask_size": 32.0, "iv": 0.2128, "open_interest": 0.0, "volume": 0.0, "delta": -0.6972, "gamma": 0.0273, "vega": 0.2203, "theta": -0.0101, "rho": -0.254, "theo": 10.9778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "GXC270617C00094000", "bid": 0.4, "bid_size": 240.0, "ask": 4.9, "ask_size": 64.0, "iv": 0.2289, "open_interest": 0.0, "volume": 0.0, "delta": 0.2944, "gamma": 0.0239, "vega": 0.2233, "theta": -0.0105, "rho": 0.135, "theo": 2.4121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "GXC270617P00094000", "bid": 9.2, "bid_size": 203.0, "ask": 14.0, "ask_size": 32.0, "iv": 0.2098, "open_interest": 0.0, "volume": 0.0, "delta": -0.7189, "gamma": 0.0264, "vega": 0.2126, "theta": -0.0097, "rho": -0.2565, "theo": 11.7755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "GXC270617C00095000", "bid": 0.25, "bid_size": 541.0, "ask": 4.9, "ask_size": 64.0, "iv": 0.2361, "open_interest": 0.0, "volume": 0.0, "delta": 0.2759, "gamma": 0.023, "vega": 0.2169, "theta": -0.0103, "rho": 0.1267, "theo": 2.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "GXC270617P00095000", "bid": 10.0, "bid_size": 203.0, "ask": 14.5, "ask_size": 32.0, "iv": 0.2027, "open_interest": 0.0, "volume": 0.0, "delta": -0.7391, "gamma": 0.0255, "vega": 0.2047, "theta": -0.0094, "rho": -0.254, "theo": 12.5949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "GXC270617C00096000", "bid": 0.2, "bid_size": 543.0, "ask": 4.9, "ask_size": 64.0, "iv": 0.2452, "open_interest": 0.0, "volume": 0.0, "delta": 0.2588, "gamma": 0.022, "vega": 0.2103, "theta": -0.0101, "rho": 0.1189, "theo": 2.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "GXC270617P00096000", "bid": 10.8, "bid_size": 203.0, "ask": 15.5, "ask_size": 32.0, "iv": 0.2074, "open_interest": 0.0, "volume": 0.0, "delta": -0.7579, "gamma": 0.0245, "vega": 0.196, "theta": -0.009, "rho": -0.2547, "theo": 13.4348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "GXC270617C00100000", "bid": 0.1, "bid_size": 552.0, "ask": 5.0, "ask_size": 66.0, "iv": 0.2834, "open_interest": 0.0, "volume": 0.0, "delta": 0.2022, "gamma": 0.0184, "vega": 0.1842, "theta": -0.0093, "rho": 0.093, "theo": 1.5658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "GXC270617P00100000", "bid": 14.4, "bid_size": 203.0, "ask": 19.0, "ask_size": 32.0, "iv": 0.2167, "open_interest": 0.0, "volume": 0.0, "delta": -0.8198, "gamma": 0.0205, "vega": 0.1632, "theta": -0.0072, "rho": -0.247, "theo": 16.9465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "GXC270617C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 62.0, "iv": 0.3252, "open_interest": 0.0, "volume": 0.0, "delta": 0.1526, "gamma": 0.0145, "vega": 0.1549, "theta": -0.0083, "rho": 0.07, "theo": 1.1605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GXC270617P00105000", "bid": 19.1, "bid_size": 203.0, "ask": 23.5, "ask_size": 32.0, "iv": 0.2233, "open_interest": 0.0, "volume": 0.0, "delta": -0.8736, "gamma": 0.016, "vega": 0.1271, "theta": -0.0049, "rho": -0.2326, "theo": 21.5654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1499996185303}], "symbol": "GXC", "security_type": "stock", "exchange_id": 3, "current_price": 84.46, "price_change": -0.41, "price_change_percent": -0.4831, "bid": 68.68, "ask": 94.12, "bid_size": 100, "ask_size": 100, "open": 84.28, "high": 84.73, "low": 84.28, "close": 84.46, "prev_day_close": 84.87, "volume": 19546, "iv30": 23.141, "iv30_change": -0.782, "iv30_change_percent": -3.2688, "seqno": 10404900983, "last_trade_time": "2026-11-09T15:59:53", "tick": "up"}, "symbol": "GXC"}